{"ticker": "LGND", "overview": {"cik": "886163", "ticker": "LGND", "name": "LIGAND PHARMACEUTICALS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000142", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000886163-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000886163-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000140", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009263", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009091", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-02", "title": "Form 8-K/A", "accession": "0000886163-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000299", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008026", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000886163-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000886163-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000111", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-22", "title": "Employee share plan", "accession": "0001193125-26-312502", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302660", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000106", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006760", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282990", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276694", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075456", "price_sensitive": false}]}, "description": "LIGAND PHARMACEUTICALS INC trades as LGND on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 922 insider filings for the company, from November 2003 to September 2026. Across those, 33 insiders disclosed 122 open-market purchases totalling $53.96M against 233 sales totalling $427.42M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 122, "buy_sum": 53958088.9463, "sell_n": 233, "sell_sum": 427418093.9827, "net": -373460005.03639996, "insiders": 33, "first_date": "2003-11-20", "last_date": "2026-09-03"}, "metrics": {"ticker": "LGND", "has_prices": true, "as_of": "2026-08-07", "last": 293.15, "prev_close": 300.14, "change": -6.990000000000009, "change_pct": -0.023289131738522054, "session_volume": 313611.0, "vwap_5": 297.998562814303, "vwap_20": 298.114648426614, "vwap_60": 282.918072535608, "vwap_250": 222.30492283442547, "high_52w": 322.61, "low_52w": 181.65, "avg_volume_20": 308595.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002001011-26-000142", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Martine Zimmermann", "who_key": "Zimmermann Martine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34327.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1994049/000200101126000142/0002001011-26-000142-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59928}, {"id": "0002001011-26-000137", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Andrew Reardon", "who_key": "Reardon Andrew", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1430434.394, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $1.4M off the table in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/1950232/000200101126000137/0002001011-26-000137-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "13DG-0000914208-26-000299", "src": "13DG", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Invesco Ltd. takes a 6.1% passive stake in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000299-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0002001011-26-000114", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Jason Haas", "who_key": "Haas Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2090062.0764, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member takes $2.1M off the table in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/1883821/000200101126000114/0002001011-26-000114-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0002001011-26-000115", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Octavio Espinoza", "who_key": "Espinoza Octavio", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9241228.665, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CFO takes $9.2M off the table in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/1905248/000200101126000115/0002001011-26-000115-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0002001011-26-000111", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Andrew Reardon", "who_key": "Reardon Andrew", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1444950.9014, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1.4M of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/1950232/000200101126000111/0002001011-26-000111-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "0002001011-26-000108", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Andrew Reardon", "who_key": "Reardon Andrew", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1566376.9852, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1.6M of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000108/0002001011-26-000108-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0002001011-26-000106", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Todd C. Davis", "who_key": "Davis Todd C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21213.654, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000106/0002001011-26-000106-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0002001011-26-000107", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Octavio Espinoza", "who_key": "Espinoza Octavio", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2732.0615, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000107/0002001011-26-000107-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001104659-26-075456", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Stephen L. Sabba", "who_key": "Sabba Stephen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 544830.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims LGND: $545K", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465926075456/0001104659-26-075456-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0002001011-26-000104", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Jason Haas", "who_key": "Haas Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1651320.2041000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member cashes out $1.7M of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000104/0002001011-26-000104-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0002001011-26-000103", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in LGND \u2014 A board member offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000103/0002001011-26-000103-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0002001011-26-000102", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "John L. Lamattina", "who_key": "LAMATTINA JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1151774.2873, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $1.2M of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000102/0002001011-26-000102-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0002001011-26-000096", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Nancy Ryan Gray", "who_key": "Gray Nancy Ryan", "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 LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000096/0002001011-26-000096-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0002001011-26-000097", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Jason Haas", "who_key": "Haas Jason", "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 LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000097/0002001011-26-000097-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0002001011-26-000098", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "John W. Kozarich", "who_key": "KOZARICH JOHN 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 LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000098/0002001011-26-000098-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0002001011-26-000099", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "John L. Lamattina", "who_key": "LAMATTINA JOHN L", "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 LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000099/0002001011-26-000099-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0002001011-26-000100", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Stephen L. Sabba", "who_key": "Sabba Stephen L", "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 LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000100/0002001011-26-000100-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0002001011-26-000101", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Martine Zimmermann", "who_key": "Zimmermann Martine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43134.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000101/0002001011-26-000101-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0002001011-26-000083", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Andrew Reardon", "who_key": "Reardon Andrew", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1135315.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1.1M of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000083/0002001011-26-000083-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "HOUSE-2026-20034713-T45", "src": "CONGRESS", "ticker": "LGND", "cik": "", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "America\nLigand Pharmaceuticals Incorporated\n- Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds LGND to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0002001011-26-000071", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Octavio Espinoza", "who_key": "Espinoza Octavio", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99966.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LGND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000071/0002001011-26-000071-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0002001011-26-000049", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "John W. Kozarich", "who_key": "KOZARICH JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 563079.6283, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $563K of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000049/0002001011-26-000049-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "0002001011-26-000046", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Andrew Reardon", "who_key": "Reardon Andrew", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1156555.5972, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $1.2M off the table in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000046/0002001011-26-000046-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0002100119-26-001292", "src": "13DG", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LIGAND PHARMACEUTICALS INC takes a 5% passive stake in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/0002100119-26-001292-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0002100121-26-000855", "src": "13DG", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LIGAND PHARMACEUTICALS INC takes a 5.56% passive stake in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/0002100121-26-000855-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0002001011-26-000037", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Andrew Reardon", "who_key": "Reardon Andrew", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1006224.1020000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1M of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000037/0002001011-26-000037-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "0002001011-26-000038", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "John W. Kozarich", "who_key": "KOZARICH JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 94440.091, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $94K of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000038/0002001011-26-000038-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "13DG-0000102909-26-001767", "src": "13DG", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LIGAND PHARMACEUTICALS INC adjusts its stake in LGND (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/0000102909-26-001767-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001104659-26-034308", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Stephen L. Sabba", "who_key": "Sabba Stephen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 207872.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $208K of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465926034308/0001104659-26-034308-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323448}], "recent_buys": [{"id": "0002001011-25-000029", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Todd C. Davis", "who_key": "Davis Todd C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000456.3740000001, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO backs up the truck on LGND: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101125000029/0002001011-25-000029-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781368}, {"id": "0002001011-25-000028", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Octavio Espinoza", "who_key": "Espinoza Octavio", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 156090.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO opens the wallet: $156K of LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101125000028/0002001011-25-000028-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781368}, {"id": "0002001011-24-000067", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Todd C. Davis", "who_key": "Davis Todd C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 243480.5, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101124000067/0002001011-24-000067-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175928}, {"id": "0000886163-23-000057", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Todd C. Davis", "who_key": "Davis Todd C", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 237528.8, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616323000057/0000886163-23-000057-index.htm", "trade_date": "2023-09-22", "timestamp": "2023-09-22", "mins": 1638168}, {"id": "0000886163-22-000062", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 206909.5, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616322000062/0000886163-22-000062-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353848}, {"id": "0000886163-20-000118", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Sunil Patel", "who_key": "Patel Sunil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82520.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LGND draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616320000118/0000886163-20-000118-index.htm", "trade_date": "2020-11-02", "timestamp": "2020-11-02", "mins": 3155928}, {"id": "0000886163-19-000163", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65257.50000000001, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LGND \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000163/0000886163-19-000163-index.htm", "trade_date": "2019-09-03", "timestamp": "2019-09-03", "mins": 3769368}, {"id": "0000886163-19-000161", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Matthew E. Korenberg", "who_key": "Korenberg Matthew E", "role": "EVP,Finance & Strategy and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43090.75, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000161/0000886163-19-000161-index.htm", "trade_date": "2019-09-03", "timestamp": "2019-09-03", "mins": 3769368}, {"id": "0000886163-19-000145", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67145.968, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LGND \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000145/0000886163-19-000145-index.htm", "trade_date": "2019-08-05", "timestamp": "2019-08-05", "mins": 3811128}, {"id": "0000886163-19-000140", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Todd C. Davis", "who_key": "Davis Todd C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93594.4, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000140/0000886163-19-000140-index.htm", "trade_date": "2019-08-02", "timestamp": "2019-08-02", "mins": 3815448}, {"id": "0000886163-19-000136", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Sunil Patel", "who_key": "Patel Sunil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95980.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LGND \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000136/0000886163-19-000136-index.htm", "trade_date": "2019-08-02", "timestamp": "2019-08-02", "mins": 3815448}, {"id": "0000886163-19-000134", "src": "INSIDERS", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 176582.5, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LGND draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000134/0000886163-19-000134-index.htm", "trade_date": "2019-07-31", "timestamp": "2019-07-31", "mins": 3818328}], "institutional": [{"id": "13DG-0000914208-26-000299", "src": "13DG", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Invesco Ltd. takes a 6.1% passive stake in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000299-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002100119-26-001292", "src": "13DG", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LIGAND PHARMACEUTICALS INC takes a 5% passive stake in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/0002100119-26-001292-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0002100121-26-000855", "src": "13DG", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LIGAND PHARMACEUTICALS INC takes a 5.56% passive stake in LGND", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/0002100121-26-000855-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0000102909-26-001767", "src": "13DG", "ticker": "LGND", "cik": "886163", "company": "LIGAND PHARMACEUTICALS INC", "company_raw": "LIGAND PHARMACEUTICALS INC", "who": "Ligand Pharmaceuticals Inc", "who_key": "LIGAND PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LIGAND PHARMACEUTICALS INC adjusts its stake in LGND (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886163/0000102909-26-001767-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Ligand Pharmaceuticals Incorporated - Common Stock", "new_value": "LIGAND PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000886163", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000886163", "applied": 1, "detected_at": "2026-10-25T18:40:05.844686"}]}, "key_people": [{"who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 23064793.281600002, "sold": 97425320.40100001, "net": -74360527.11940001, "trades": 32, "top_score": 60.3, "lean": "selling", "history": [{"action": "SELL", "amount": 5482867.7018, "date": "2014-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000092189514000653/0000921895-14-000653-index.htm"}, {"action": "SELL", "amount": 31214110.11, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000092189514000398/0000921895-14-000398-index.htm"}, {"action": "SELL", "amount": 30210459.6735, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105680713000027/0001056807-13-000027-index.htm"}, {"action": "SELL", "amount": 15976523.5, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105680713000012/0001056807-13-000012-index.htm"}, {"action": "BUY", "amount": 783181.08, "date": "2013-01-23", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594713000002/0001055947-13-000002-index.htm"}, {"action": "BUY", "amount": 100364.8784, "date": "2012-12-14", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594712000012/0001055947-12-000012-index.htm"}, {"action": "BUY", "amount": 898959.3300000001, "date": "2012-12-06", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594712000011/0001055947-12-000011-index.htm"}, {"action": "BUY", "amount": 252022.3162, "date": "2012-10-31", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594712000002/0001055947-12-000002-index.htm"}, {"action": "BUY", "amount": 252022.3162, "date": "2012-10-31", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594712000009/0001055947-12-000009-index.htm"}, {"action": "BUY", "amount": 5442143.904, "date": "2011-11-21", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000043/0001055947-11-000043-index.htm"}, {"action": "BUY", "amount": 83751.444, "date": "2011-10-26", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000041/0001055947-11-000041-index.htm"}, {"action": "BUY", "amount": 64062.36, "date": "2011-10-21", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000039/0001055947-11-000039-index.htm"}, {"action": "BUY", "amount": 196023.67, "date": "2011-10-20", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000037/0001055947-11-000037-index.htm"}, {"action": "BUY", "amount": 1028564.756, "date": "2011-10-13", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000036/0001055947-11-000036-index.htm"}, {"action": "BUY", "amount": 183961.44, "date": "2011-10-04", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000031/0001055947-11-000031-index.htm"}, {"action": "BUY", "amount": 451390.09260000003, "date": "2011-08-19", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000028/0001055947-11-000028-index.htm"}, {"action": "BUY", "amount": 15600.6722, "date": "2011-08-11", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000026/0001055947-11-000026-index.htm"}, {"action": "BUY", "amount": 6586259.9, "date": "2011-08-10", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594711000025/0001055947-11-000025-index.htm"}, {"action": "SELL", "amount": 11700053.5, "date": "2009-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000091892309000013/0000918923-09-000013-index.htm"}, {"action": "SELL", "amount": 423633.49, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000123384009000010/0001233840-09-000010-index.htm"}, {"action": "SELL", "amount": 2417672.4257, "date": "2009-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000123384009000008/0001233840-09-000008-index.htm"}, {"action": "BUY", "amount": 87472.0, "date": "2009-01-26", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089843209000093/0000898432-09-000093-index.htm"}, {"action": "BUY", "amount": 56065.3909, "date": "2008-12-05", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000123384008000086/0001233840-08-000086-index.htm"}, {"action": "BUY", "amount": 250137.12439999997, "date": "2008-12-04", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000105594708000090/0001055947-08-000090-index.htm"}, {"action": "BUY", "amount": 611403.63, "date": "2008-12-02", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000123384008000082/0001233840-08-000082-index.htm"}], "latest": {"action": "SELL", "amount": 5482867.7018, "date": "2014-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000092189514000653/0000921895-14-000653-index.htm"}}, {"who": "Daniel S. Loeb", "who_key": "Loeb Daniel S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3787350.0, "sold": 60288799.99999999, "net": -56501449.99999999, "trades": 2, "top_score": 58.4, "lean": "selling", "history": [{"action": "SELL", "amount": 60288799.99999999, "date": "2007-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089914007000745/0000899140-07-000745-index.htm"}, {"action": "BUY", "amount": 3787350.0, "date": "2006-12-13", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089914006001728/0000899140-06-001728-index.htm"}], "latest": {"action": "SELL", "amount": 60288799.99999999, "date": "2007-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089914007000745/0000899140-07-000745-index.htm"}}, {"who": "John L. Higgins", "who_key": "HIGGINS JOHN L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1000664.5, "sold": 61015465.7585, "net": -60014801.2585, "trades": 40, "top_score": 54.8, "lean": "selling", "history": [{"action": "SELL", "amount": 618657.0, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924322039130/0000899243-22-039130-index.htm"}, {"action": "SELL", "amount": 783173.0, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924322036575/0000899243-22-036575-index.htm"}, {"action": "SELL", "amount": 448050.0, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616322000122/0000886163-22-000122-index.htm"}, {"action": "SELL", "amount": 88060.0, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616322000125/0000886163-22-000125-index.htm"}, {"action": "SELL", "amount": 481500.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616321000134/0000886163-21-000134-index.htm"}, {"action": "SELL", "amount": 11119239.3312, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616321000033/0000886163-21-000033-index.htm"}, {"action": "SELL", "amount": 15230000.0, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616321000016/0000886163-21-000016-index.htm"}, {"action": "BUY", "amount": 176582.5, "date": "2019-07-31", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000134/0000886163-19-000134-index.htm"}, {"action": "BUY", "amount": 108202.0, "date": "2019-05-31", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000093/0000886163-19-000093-index.htm"}, {"action": "BUY", "amount": 283750.0, "date": "2019-05-14", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000081/0000886163-19-000081-index.htm"}, {"action": "BUY", "amount": 285725.0, "date": "2019-03-13", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000053/0000886163-19-000053-index.htm"}, {"action": "SELL", "amount": 903875.0, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000127/0000886163-18-000127-index.htm"}, {"action": "SELL", "amount": 8347559.6523, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000121/0000886163-18-000121-index.htm"}, {"action": "SELL", "amount": 2232490.6350000002, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000069/0000886163-18-000069-index.htm"}, {"action": "SELL", "amount": 1413279.0, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000017/0000886163-18-000017-index.htm"}, {"action": "SELL", "amount": 3712500.0, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000009/0000886163-18-000009-index.htm"}, {"action": "SELL", "amount": 4318901.51, "date": "2018-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000007/0000886163-18-000007-index.htm"}, {"action": "SELL", "amount": 316887.72000000003, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000143/0000886163-17-000143-index.htm"}, {"action": "SELL", "amount": 750990.57, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000136/0000886163-17-000136-index.htm"}, {"action": "SELL", "amount": 650000.0, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000112/0000886163-17-000112-index.htm"}, {"action": "SELL", "amount": 685375.0, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000097/0000886163-17-000097-index.htm"}, {"action": "SELL", "amount": 559920.0, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000081/0000886163-17-000081-index.htm"}, {"action": "SELL", "amount": 1378440.0, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000079/0000886163-17-000079-index.htm"}, {"action": "SELL", "amount": 436400.0, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000044/0000886163-17-000044-index.htm"}, {"action": "SELL", "amount": 428240.0, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000042/0000886163-17-000042-index.htm"}], "latest": {"action": "SELL", "amount": 618657.0, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924322039130/0000899243-22-039130-index.htm"}}, {"who": "David M. Knott", "who_key": "KNOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21514259.47, "sold": 20964826.0136, "net": 549433.4563999996, "trades": 34, "top_score": 70.0, "lean": "buying", "history": [{"action": "SELL", "amount": 383937.2, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465915060785/0001104659-15-060785-index.htm"}, {"action": "SELL", "amount": 4793978.775, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465915059968/0001104659-15-059968-index.htm"}, {"action": "SELL", "amount": 19803.0, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465915058447/0001104659-15-058447-index.htm"}, {"action": "BUY", "amount": 172029.2, "date": "2014-10-09", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465914071520/0001104659-14-071520-index.htm"}, {"action": "SELL", "amount": 65676.06, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465914012155/0001104659-14-012155-index.htm"}, {"action": "SELL", "amount": 3172099.5686, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465914011319/0001104659-14-011319-index.htm"}, {"action": "SELL", "amount": 7484080.0, "date": "2013-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465913069852/0001104659-13-069852-index.htm"}, {"action": "SELL", "amount": 398070.92000000004, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465912081458/0001104659-12-081458-index.htm"}, {"action": "SELL", "amount": 1953600.0, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465912080799/0001104659-12-080799-index.htm"}, {"action": "BUY", "amount": 44875.479999999996, "date": "2012-08-29", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465912078290/0001104659-12-078290-index.htm"}, {"action": "BUY", "amount": 2277520.0, "date": "2012-05-24", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465912040042/0001104659-12-040042-index.htm"}, {"action": "BUY", "amount": 46320.0, "date": "2011-11-10", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911064061/0001104659-11-064061-index.htm"}, {"action": "BUY", "amount": 152100.0, "date": "2011-09-01", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911050360/0001104659-11-050360-index.htm"}, {"action": "BUY", "amount": 177400.2, "date": "2011-08-31", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911049916/0001104659-11-049916-index.htm"}, {"action": "BUY", "amount": 805349.86, "date": "2011-08-29", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911049467/0001104659-11-049467-index.htm"}, {"action": "BUY", "amount": 691350.0, "date": "2011-08-25", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911048995/0001104659-11-048995-index.htm"}, {"action": "BUY", "amount": 521895.5, "date": "2011-08-24", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911048753/0001104659-11-048753-index.htm"}, {"action": "BUY", "amount": 374116.0, "date": "2011-08-22", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911048354/0001104659-11-048354-index.htm"}, {"action": "BUY", "amount": 291002.55, "date": "2011-08-18", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911047952/0001104659-11-047952-index.htm"}, {"action": "BUY", "amount": 219900.52000000002, "date": "2011-08-15", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911047045/0001104659-11-047045-index.htm"}, {"action": "BUY", "amount": 1579000.0, "date": "2011-08-11", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911046571/0001104659-11-046571-index.htm"}, {"action": "BUY", "amount": 412148.0, "date": "2011-03-03", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911012788/0001104659-11-012788-index.htm"}, {"action": "BUY", "amount": 407897.16, "date": "2011-02-28", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911010923/0001104659-11-010923-index.htm"}, {"action": "BUY", "amount": 950493.0, "date": "2011-02-23", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465911010209/0001104659-11-010209-index.htm"}, {"action": "SELL", "amount": 683602.0, "date": "2010-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465910014618/0001104659-10-014618-index.htm"}], "latest": {"action": "SELL", "amount": 383937.2, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000110465915060785/0001104659-15-060785-index.htm"}}, {"who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1533048.1012, "sold": 33366904.0298, "net": -31833855.928600002, "trades": 38, "top_score": 47.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1250000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000103/0002001011-26-000103-index.htm"}, {"action": "SELL", "amount": 1708087.722, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101125000082/0002001011-25-000082-index.htm"}, {"action": "BUY", "amount": 65257.50000000001, "date": "2019-09-03", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000163/0000886163-19-000163-index.htm"}, {"action": "BUY", "amount": 67145.968, "date": "2019-08-05", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000145/0000886163-19-000145-index.htm"}, {"action": "BUY", "amount": 397286.7476, "date": "2019-07-31", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000132/0000886163-19-000132-index.htm"}, {"action": "BUY", "amount": 26752.5, "date": "2019-06-11", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000115/0000886163-19-000115-index.htm"}, {"action": "BUY", "amount": 109510.0, "date": "2019-05-31", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000090/0000886163-19-000090-index.htm"}, {"action": "BUY", "amount": 28002.5, "date": "2019-05-20", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000085/0000886163-19-000085-index.htm"}, {"action": "BUY", "amount": 28127.5, "date": "2019-05-14", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000083/0000886163-19-000083-index.htm"}, {"action": "BUY", "amount": 22727.02, "date": "2019-03-13", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616319000054/0000886163-19-000054-index.htm"}, {"action": "SELL", "amount": 6760159.3164, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000123/0000886163-18-000123-index.htm"}, {"action": "SELL", "amount": 1317993.85, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000046/0000886163-18-000046-index.htm"}, {"action": "SELL", "amount": 529635.0, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000028/0000886163-18-000028-index.htm"}, {"action": "SELL", "amount": 3421368.0, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000144/0000886163-17-000144-index.htm"}, {"action": "SELL", "amount": 255980.0, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000108/0000886163-17-000108-index.htm"}, {"action": "SELL", "amount": 4125358.4132, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000057/0000886163-17-000057-index.htm"}, {"action": "SELL", "amount": 3403060.0, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000033/0000886163-17-000033-index.htm"}, {"action": "SELL", "amount": 1983072.2772, "date": "2016-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616316000249/0000886163-16-000249-index.htm"}, {"action": "SELL", "amount": 666418.9, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616316000247/0000886163-16-000247-index.htm"}, {"action": "SELL", "amount": 2979954.0, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616316000174/0000886163-16-000174-index.htm"}, {"action": "SELL", "amount": 620139.885, "date": "2016-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616316000156/0000886163-16-000156-index.htm"}, {"action": "SELL", "amount": 304470.0, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616315000116/0000886163-15-000116-index.htm"}, {"action": "SELL", "amount": 151995.2, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000120919115051219/0001209191-15-051219-index.htm"}, {"action": "SELL", "amount": 807046.7999999999, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616315000068/0000886163-15-000068-index.htm"}, {"action": "BUY", "amount": 472890.0, "date": "2014-10-09", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000100/0000886163-14-000100-index.htm"}], "latest": {"action": "SELL", "amount": 1250000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000103/0002001011-26-000103-index.htm"}}, {"who": "Matthew W. Foehr", "who_key": "FOEHR MATTHEW W", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 259439.182, "sold": 31507210.6627, "net": -31247771.4807, "trades": 26, "top_score": 48.0, "lean": "selling", "history": [{"action": "BUY", "amount": 206909.5, "date": "2022-05-13", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616322000062/0000886163-22-000062-index.htm"}, {"action": "SELL", "amount": 1819255.212, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616321000132/0000886163-21-000132-index.htm"}, {"action": "SELL", "amount": 969506.6680000001, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616321000121/0000886163-21-000121-index.htm"}, {"action": "SELL", "amount": 7878582.420000001, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616321000029/0000886163-21-000029-index.htm"}, {"action": "SELL", "amount": 824190.0800000001, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616320000099/0000886163-20-000099-index.htm"}, {"action": "SELL", "amount": 794750.0, "date": "2020-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616320000027/0000886163-20-000027-index.htm"}, {"action": "SELL", "amount": 692467.12, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616320000016/0000886163-20-000016-index.htm"}, {"action": "SELL", "amount": 3286560.0, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000140/0000886163-18-000140-index.htm"}, {"action": "SELL", "amount": 3060081.6, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000133/0000886163-18-000133-index.htm"}, {"action": "SELL", "amount": 1488686.506, "date": "2018-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000067/0000886163-18-000067-index.htm"}, {"action": "SELL", "amount": 832823.6644, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000026/0000886163-18-000026-index.htm"}, {"action": "SELL", "amount": 777823.81, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000099/0000886163-17-000099-index.htm"}, {"action": "SELL", "amount": 630650.3434, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000059/0000886163-17-000059-index.htm"}, {"action": "SELL", "amount": 711213.6189, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000037/0000886163-17-000037-index.htm"}, {"action": "SELL", "amount": 1526750.0, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616316000212/0000886163-16-000212-index.htm"}, {"action": "SELL", "amount": 618880.0, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616316000158/0000886163-16-000158-index.htm"}, {"action": "SELL", "amount": 1262125.0, "date": "2015-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616315000072/0000886163-15-000072-index.htm"}, {"action": "SELL", "amount": 2222814.62, "date": "2015-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616315000070/0000886163-15-000070-index.htm"}, {"action": "BUY", "amount": 2080.511, "date": "2014-12-31", "score": 15.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616315000007/0000886163-15-000007-index.htm"}, {"action": "BUY", "amount": 3817.35, "date": "2014-10-10", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000102/0000886163-14-000102-index.htm"}, {"action": "BUY", "amount": 18742.976000000002, "date": "2014-06-30", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000081/0000886163-14-000081-index.htm"}, {"action": "SELL", "amount": 1789650.0000000002, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000024/0000886163-14-000024-index.htm"}, {"action": "BUY", "amount": 2848.86, "date": "2013-12-31", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000005/0000886163-14-000005-index.htm"}, {"action": "SELL", "amount": 320400.0, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616313000124/0000886163-13-000124-index.htm"}, {"action": "BUY", "amount": 18384.239999999998, "date": "2013-06-28", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616313000065/0000886163-13-000065-index.htm"}], "latest": {"action": "BUY", "amount": 206909.5, "date": "2022-05-13", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616322000062/0000886163-22-000062-index.htm"}}, {"who": "Charles S. Berkman", "who_key": "Berkman Charles S", "role": "VP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 41342.994, "sold": 21373330.7102, "net": -21331987.7162, "trades": 20, "top_score": 25.1, "lean": "selling", "history": [{"action": "SELL", "amount": 3230376.0298, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616321000030/0000886163-21-000030-index.htm"}, {"action": "SELL", "amount": 1321775.1604, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616320000063/0000886163-20-000063-index.htm"}, {"action": "SELL", "amount": 705181.4058, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000135/0000886163-18-000135-index.htm"}, {"action": "SELL", "amount": 4951065.1037, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616318000132/0000886163-18-000132-index.htm"}, {"action": "SELL", "amount": 2364670.975, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616317000098/0000886163-17-000098-index.htm"}, {"action": "SELL", "amount": 2717771.7199999997, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616316000211/0000886163-16-000211-index.htm"}, {"action": "SELL", "amount": 1394609.9400000002, "date": "2015-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616315000079/0000886163-15-000079-index.htm"}, {"action": "SELL", "amount": 839649.12, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616315000036/0000886163-15-000036-index.htm"}, {"action": "BUY", "amount": 5698.790999999999, "date": "2014-12-31", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616315000008/0000886163-15-000008-index.htm"}, {"action": "BUY", "amount": 14407.568000000001, "date": "2014-06-30", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000082/0000886163-14-000082-index.htm"}, {"action": "SELL", "amount": 479433.7, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000060/0000886163-14-000060-index.htm"}, {"action": "SELL", "amount": 1108634.5, "date": "2014-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000026/0000886163-14-000026-index.htm"}, {"action": "BUY", "amount": 7088.235, "date": "2013-12-31", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616314000003/0000886163-14-000003-index.htm"}, {"action": "SELL", "amount": 1346455.5939, "date": "2013-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616313000088/0000886163-13-000088-index.htm"}, {"action": "SELL", "amount": 621731.622, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616313000085/0000886163-13-000085-index.htm"}, {"action": "BUY", "amount": 14148.4, "date": "2013-06-28", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616313000064/0000886163-13-000064-index.htm"}, {"action": "SELL", "amount": 106640.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616313000042/0000886163-13-000042-index.htm"}, {"action": "SELL", "amount": 79753.73, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616312000051/0000886163-12-000051-index.htm"}, {"action": "SELL", "amount": 56831.609599999996, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616312000023/0000886163-12-000023-index.htm"}, {"action": "SELL", "amount": 48750.5, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616311000011/0000886163-11-000011-index.htm"}], "latest": {"action": "SELL", "amount": 3230376.0298, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000088616321000030/0000886163-21-000030-index.htm"}}, {"who": "Octavio Espinoza", "who_key": "Espinoza Octavio", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 156090.0, "sold": 15271475.1383, "net": -15115385.1383, "trades": 11, "top_score": 49.4, "lean": "selling", "history": [{"action": "SELL", "amount": 9241228.665, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1905248/000200101126000115/0002001011-26-000115-index.htm"}, {"action": "SELL", "amount": 687825.0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000026/0002001011-26-000026-index.htm"}, {"action": "SELL", "amount": 2762822.2460000003, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101126000023/0002001011-26-000023-index.htm"}, {"action": "SELL", "amount": 339711.24, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101125000125/0002001011-25-000125-index.htm"}, {"action": "BUY", "amount": 156090.0, "date": "2025-05-09", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101125000028/0002001011-25-000028-index.htm"}, {"action": "SELL", "amount": 575148.5, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101125000015/0002001011-25-000015-index.htm"}, {"action": "SELL", "amount": 244850.47520000002, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101124000107/0002001011-24-000107-index.htm"}, {"action": "SELL", "amount": 132518.1875, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101124000088/0002001011-24-000088-index.htm"}, {"action": "SELL", "amount": 1146703.8678, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101124000053/0002001011-24-000053-index.htm"}, {"action": "SELL", "amount": 12384.4, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000200101124000028/0002001011-24-000028-index.htm"}, {"action": "SELL", "amount": 128282.5568, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886163/000089924322035519/0000899243-22-035519-index.htm"}], "latest": {"action": "SELL", "amount": 9241228.665, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1905248/000200101126000115/0002001011-26-000115-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -11331290.7414}, {"date": "2026-09-03", "net": -1430434.394}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000142", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000886163-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000886163-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000140", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009263", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009091", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-02", "title": "Form 8-K/A", "accession": "0000886163-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000299", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008026", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000886163-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000886163-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000111", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-22", "title": "Employee share plan", "accession": "0001193125-26-312502", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302660", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0002001011-26-000106", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006760", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282990", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276694", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075456", "price_sensitive": false}], "performance": {"ticker": "LGND", "has_prices": true, "summary": {"n": 126, "avg": 2.1156310506423157, "win_rate": 1.0, "best": 3.994105541472456, "worst": 0.2637954819796515, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 231.96, "return": 0.2637954819796515}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 204.24, "return": 0.4353211907559732}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 196.08, "return": 0.4950530395756832}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 192.03, "return": 0.526584387856064}, {"who": "Davis Todd C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1000456.3740000001, "date": "2025-05-09", "score": 61.5, "ref_price": 104.48, "return": 1.8058001531393564}, {"who": "Espinoza Octavio", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 156090.0, "date": "2025-05-09", "score": 49.4, "ref_price": 104.48, "return": 1.8058001531393564}, {"who": "Davis Todd C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 243480.5, "date": "2024-08-08", "score": 54.0, "ref_price": 96.92, "return": 2.024659513000412}, {"who": "Davis Todd C", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 237528.8, "date": "2023-09-22", "score": 54.4, "ref_price": 59.08, "return": 3.961916046039269}, {"who": "FOEHR MATTHEW W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 206909.5, "date": "2022-05-13", "score": 48.0, "ref_price": 60.8659, "return": 3.8163257258990657}, {"who": "Patel Sunil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82520.0, "date": "2020-11-02", "score": 38.6, "ref_price": 58.6992, "return": 3.994105541472456}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65257.50000000001, "date": "2019-09-03", "score": 37.0, "ref_price": 61.7227, "return": 3.7494681859348336}, {"who": "Korenberg Matthew E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP,Finance & Strategy and CFO", "amount": 43090.75, "date": "2019-09-03", "score": 42.7, "ref_price": 61.7227, "return": 3.7494681859348336}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67145.968, "date": "2019-08-05", "score": 37.2, "ref_price": 63.3796, "return": 3.6253053032837057}, {"who": "Davis Todd C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93594.4, "date": "2019-08-02", "score": 39.0, "ref_price": 67.3094, "return": 3.355260929379849}, {"who": "Patel Sunil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95980.0, "date": "2019-08-02", "score": 39.4, "ref_price": 67.3094, "return": 3.355260929379849}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 176582.5, "date": "2019-07-31", "score": 52.2, "ref_price": 64.7957, "return": 3.52421997138699}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 397286.7476, "date": "2019-07-31", "score": 46.9, "ref_price": 64.7957, "return": 3.52421997138699}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26752.5, "date": "2019-06-11", "score": 32.4, "ref_price": 76.2098, "return": 2.8466181514713327}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 108202.0, "date": "2019-05-31", "score": 49.6, "ref_price": 76.0328, "return": 2.855572858029692}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109510.0, "date": "2019-05-31", "score": 39.6, "ref_price": 76.0328, "return": 2.855572858029692}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28002.5, "date": "2019-05-20", "score": 32.6, "ref_price": 79.7148, "return": 2.6774852348622837}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28127.5, "date": "2019-05-14", "score": 32.6, "ref_price": 79.7289, "return": 2.676834874179877}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 283750.0, "date": "2019-05-14", "score": 54.7, "ref_price": 79.7289, "return": 2.676834874179877}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22727.02, "date": "2019-03-13", "score": 31.6, "ref_price": 82.3559, "return": 2.559550681857644}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 285725.0, "date": "2019-03-13", "score": 54.8, "ref_price": 82.3559, "return": 2.559550681857644}, {"who": "Berkman Charles S", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Gen. Counsel & Secretary", "amount": 5698.790999999999, "date": "2014-12-31", "score": 20.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "FOEHR MATTHEW W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 2080.511, "date": "2014-12-31", "score": 15.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Herman Melanie J", "person_type": "EXEC", "person_label": "Execs", "role": "Director of Accounting", "amount": 4658.5355, "date": "2014-12-31", "score": 24.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91360.0, "date": "2014-10-15", "score": 39.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "FOEHR MATTHEW W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 3817.35, "date": "2014-10-10", "score": 18.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Sabba Stephen L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86230.0, "date": "2014-10-09", "score": 39.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 172029.2, "date": "2014-10-09", "score": 42.8, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 472890.0, "date": "2014-10-09", "score": 47.8, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 54970.0, "date": "2014-08-15", "score": 46.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Herman Melanie J", "person_type": "EXEC", "person_label": "Execs", "role": "Director of Accounting", "amount": 4291.616, "date": "2014-06-30", "score": 24.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Berkman Charles S", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Gen. Counsel & Secretary", "amount": 14407.568000000001, "date": "2014-06-30", "score": 24.4, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "FOEHR MATTHEW W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 18742.976000000002, "date": "2014-06-30", "score": 25.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "FOEHR MATTHEW W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 2848.86, "date": "2013-12-31", "score": 17.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Berkman Charles S", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Gen. Counsel & Secretary", "amount": 7088.235, "date": "2013-12-31", "score": 21.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "DeSilva Nishan M", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Development", "amount": 2933.8399999999997, "date": "2013-06-28", "score": 17.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "FOEHR MATTHEW W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 18384.239999999998, "date": "2013-06-28", "score": 25.8, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Berkman Charles S", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Gen. Counsel & Secretary", "amount": 14148.4, "date": "2013-06-28", "score": 25.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 783181.08, "date": "2013-01-23", "score": 47.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100364.8784, "date": "2012-12-14", "score": 36.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 898959.3300000001, "date": "2012-12-06", "score": 48.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "FOEHR MATTHEW W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 6655.744999999999, "date": "2012-12-05", "score": 20.8, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 36060.0, "date": "2012-12-05", "score": 44.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 252022.3162, "date": "2012-10-31", "score": 41.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 252022.3162, "date": "2012-10-31", "score": 41.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44875.479999999996, "date": "2012-08-29", "score": 34.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 8195.0, "date": "2012-08-13", "score": 36.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8386.0, "date": "2012-06-01", "score": 26.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2277520.0, "date": "2012-05-24", "score": 58.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Patel Sunil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17070.344, "date": "2012-05-23", "score": 30.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 12040.0, "date": "2012-05-04", "score": 38.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5442143.904, "date": "2011-11-21", "score": 59.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Sabba Stephen L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23190.0, "date": "2011-11-14", "score": 33.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46320.0, "date": "2011-11-10", "score": 36.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83751.444, "date": "2011-10-26", "score": 35.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64062.36, "date": "2011-10-21", "score": 34.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196023.67, "date": "2011-10-20", "score": 40.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1028564.756, "date": "2011-10-13", "score": 49.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 183961.44, "date": "2011-10-04", "score": 39.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152100.0, "date": "2011-09-01", "score": 41.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177400.2, "date": "2011-08-31", "score": 42.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 805349.86, "date": "2011-08-29", "score": 50.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 691350.0, "date": "2011-08-25", "score": 54.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 521895.5, "date": "2011-08-24", "score": 49.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 374116.0, "date": "2011-08-22", "score": 46.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 451390.09260000003, "date": "2011-08-19", "score": 44.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "EXEC", "person_label": "Execs", "role": "Director", "amount": 291002.55, "date": "2011-08-18", "score": 44.8, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 219900.52000000002, "date": "2011-08-15", "score": 43.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15600.6722, "date": "2011-08-11", "score": 27.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1579000.0, "date": "2011-08-11", "score": 57.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Davis Todd C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163500.0, "date": "2011-08-10", "score": 56.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Patel Sunil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53704.94, "date": "2011-08-10", "score": 38.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21140.0, "date": "2011-08-10", "score": 31.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6586259.9, "date": "2011-08-10", "score": 60.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18906.0, "date": "2011-05-12", "score": 30.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51640.0, "date": "2011-03-16", "score": 35.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33900.0, "date": "2011-03-14", "score": 33.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39355.0, "date": "2011-03-11", "score": 38.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "LAMATTINA JOHN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98029.69900000001, "date": "2011-03-11", "score": 53.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15125.0, "date": "2011-03-10", "score": 33.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 412148.0, "date": "2011-03-03", "score": 61.4, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 407897.16, "date": "2011-02-28", "score": 61.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49928.45, "date": "2011-02-25", "score": 37.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 950493.0, "date": "2011-02-23", "score": 56.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49700.0, "date": "2011-02-23", "score": 35.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9899.900000000001, "date": "2011-02-17", "score": 28.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Patel Sunil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92173.749, "date": "2011-02-16", "score": 53.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15954.0, "date": "2010-11-11", "score": 32.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7400.0, "date": "2010-06-01", "score": 27.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14814.1, "date": "2010-05-25", "score": 31.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 874.2656, "date": "2010-05-20", "score": 18.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "MEGLASSON MARTIN", "person_type": "EXEC", "person_label": "Execs", "role": "V-P, Discovery Research", "amount": 10187.5, "date": "2010-05-11", "score": 23.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16768.0, "date": "2010-05-10", "score": 33.4, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 10020.0, "date": "2010-02-17", "score": 37.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1469440.0, "date": "2009-04-07", "score": 68.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2149160.0, "date": "2009-04-07", "score": 70.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2149160.0, "date": "2009-02-17", "score": 70.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2149160.0, "date": "2009-02-17", "score": 70.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87472.0, "date": "2009-01-26", "score": 35.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56065.3909, "date": "2008-12-05", "score": 33.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 250137.12439999997, "date": "2008-12-04", "score": 41.4, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 611403.63, "date": "2008-12-02", "score": 46.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3102533.64, "date": "2008-11-28", "score": 55.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 913053.7, "date": "2008-11-25", "score": 48.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 343381.356, "date": "2008-11-21", "score": 43.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 158441.8, "date": "2008-11-19", "score": 39.0, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 395373.2, "date": "2008-11-17", "score": 43.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 145803.5857, "date": "2008-11-13", "score": 38.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 662819.695, "date": "2008-11-11", "score": 46.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1739258.5, "date": "2008-05-09", "score": 57.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "MEGLASSON MARTIN", "person_type": "EXEC", "person_label": "Execs", "role": "V-P, Discovery Research", "amount": 10077.0, "date": "2008-05-09", "score": 23.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10971.900000000001, "date": "2008-03-05", "score": 30.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8560.0, "date": "2007-11-20", "score": 28.7, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "MEGLASSON MARTIN", "person_type": "EXEC", "person_label": "Execs", "role": "V-P, Discovery Research", "amount": 12386.12, "date": "2007-08-30", "score": 25.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6140.0, "date": "2007-08-29", "score": 26.3, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KOZARICH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12025.0, "date": "2007-08-13", "score": 30.2, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 11720.0, "date": "2007-08-13", "score": 38.5, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "KNOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2734683.5, "date": "2007-06-15", "score": 59.9, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "HIGGINS JOHN L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 13400.0, "date": "2007-06-15", "score": 39.1, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Aryeh Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54108.0, "date": "2007-05-30", "score": 41.6, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "Loeb Daniel S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3787350.0, "date": "2006-12-13", "score": 58.4, "ref_price": 98.0893, "return": 1.9886032421477164}, {"who": "MEGLASSON MARTIN", "person_type": "EXEC", "person_label": "Execs", "role": "V-P, Discovery Research", "amount": 4410.0, "date": "2004-11-11", "score": 18.8, "ref_price": 98.0893, "return": 1.9886032421477164}]}, "price_series": [{"date": "2016-08-01", "close": 98.0893, "volume": 394352.0}, {"date": "2016-08-02", "close": 93.947, "volume": 471060.0}, {"date": "2016-08-03", "close": 94.2727, "volume": 390479.0}, {"date": "2016-08-04", "close": 93.7559, "volume": 536094.0}, {"date": "2016-08-05", "close": 87.3053, "volume": 1316786.0}, {"date": "2016-08-08", "close": 83.1666, "volume": 713730.0}, {"date": "2016-08-09", "close": 81.8461, "volume": 555954.0}, {"date": "2016-08-10", "close": 80.26, "volume": 391268.0}, {"date": "2016-08-11", "close": 81.223, "volume": 414121.0}, {"date": "2016-08-12", "close": 80.6778, "volume": 270256.0}, {"date": "2016-08-15", "close": 80.345, "volume": 280156.0}, {"date": "2016-08-16", "close": 78.5394, "volume": 291232.0}, {"date": "2016-08-17", "close": 76.8896, "volume": 433132.0}, {"date": "2016-08-18", "close": 76.1815, "volume": 266692.0}, {"date": "2016-08-19", "close": 75.3955, "volume": 374073.0}, {"date": "2016-08-22", "close": 75.6363, "volume": 434411.0}, {"date": "2016-08-23", "close": 76.5214, "volume": 294565.0}, {"date": "2016-08-24", "close": 72.5066, "volume": 556937.0}, {"date": "2016-08-25", "close": 73.3917, "volume": 471069.0}, {"date": "2016-08-26", "close": 73.3209, "volume": 261513.0}, {"date": "2016-08-29", "close": 73.2218, "volume": 259010.0}, {"date": "2016-08-30", "close": 73.8555, "volume": 372394.0}, {"date": "2016-08-31", "close": 73.1509, "volume": 297320.0}, {"date": "2016-09-01", "close": 75.7921, "volume": 406419.0}, {"date": "2016-09-02", "close": 75.1902, "volume": 358896.0}, {"date": "2016-09-06", "close": 76.5001, "volume": 359731.0}, {"date": "2016-09-07", "close": 80.9043, "volume": 674692.0}, {"date": "2016-09-08", "close": 80.8973, "volume": 269388.0}, {"date": "2016-09-09", "close": 78.4686, "volume": 381337.0}, {"date": "2016-09-12", "close": 80.5291, "volume": 269001.0}, {"date": "2016-09-13", "close": 78.9784, "volume": 388363.0}, {"date": "2016-09-14", "close": 81.7115, "volume": 440929.0}, {"date": "2016-09-15", "close": 81.485, "volume": 210905.0}, {"date": "2016-09-16", "close": 81.8107, "volume": 410253.0}, {"date": "2016-09-19", "close": 81.8532, "volume": 246015.0}, {"date": "2016-09-20", "close": 82.9436, "volume": 283130.0}, {"date": "2016-09-21", "close": 82.8161, "volume": 396204.0}, {"date": "2016-09-22", "close": 83.6658, "volume": 204256.0}, {"date": "2016-09-23", "close": 81.9806, "volume": 192613.0}, {"date": "2016-09-26", "close": 80.0759, "volume": 221341.0}, {"date": "2016-09-27", "close": 70.5523, "volume": 2828793.0}, {"date": "2016-09-28", "close": 72.5349, "volume": 822889.0}, {"date": "2016-09-29", "close": 72.2305, "volume": 477036.0}, {"date": "2016-09-30", "close": 72.2659, "volume": 345894.0}, {"date": "2016-10-03", "close": 72.0888, "volume": 337532.0}, {"date": "2016-10-04", "close": 71.2108, "volume": 233016.0}, {"date": "2016-10-05", "close": 71.7136, "volume": 356092.0}, {"date": "2016-10-06", "close": 69.7734, "volume": 410960.0}, {"date": "2016-10-07", "close": 68.9096, "volume": 488611.0}, {"date": "2016-10-10", "close": 71.926, "volume": 338192.0}, {"date": "2016-10-11", "close": 69.6177, "volume": 306416.0}, {"date": "2016-10-12", "close": 67.7413, "volume": 420036.0}, {"date": "2016-10-13", "close": 67.9325, "volume": 259858.0}, {"date": "2016-10-14", "close": 65.9499, "volume": 301563.0}, {"date": "2016-10-17", "close": 66.141, "volume": 518072.0}, {"date": "2016-10-18", "close": 66.9412, "volume": 211529.0}, {"date": "2016-10-19", "close": 66.7641, "volume": 194753.0}, {"date": "2016-10-20", "close": 67.72, "volume": 348635.0}, {"date": "2016-10-21", "close": 66.2118, "volume": 239638.0}, {"date": "2016-10-24", "close": 66.5517, "volume": 241288.0}, {"date": "2016-10-25", "close": 66.0561, "volume": 201359.0}, {"date": "2016-10-26", "close": 67.3731, "volume": 400217.0}, {"date": "2016-10-27", "close": 66.0915, "volume": 330401.0}, {"date": "2016-10-28", "close": 67.3235, "volume": 296793.0}, {"date": "2016-10-31", "close": 67.7838, "volume": 242930.0}, {"date": "2016-11-01", "close": 67.9537, "volume": 174908.0}, {"date": "2016-11-02", "close": 66.5234, "volume": 192955.0}, {"date": "2016-11-03", "close": 64.5479, "volume": 517357.0}, {"date": "2016-11-04", "close": 64.7107, "volume": 780080.0}, {"date": "2016-11-07", "close": 66.4951, "volume": 449416.0}, {"date": "2016-11-08", "close": 68.5839, "volume": 423429.0}, {"date": "2016-11-09", "close": 74.1847, "volume": 945409.0}, {"date": "2016-11-10", "close": 74.7724, "volume": 536548.0}, {"date": "2016-11-11", "close": 75.6575, "volume": 552504.0}, {"date": "2016-11-14", "close": 77.4985, "volume": 416919.0}, {"date": "2016-11-15", "close": 75.1831, "volume": 434001.0}, {"date": "2016-11-16", "close": 73.5333, "volume": 326127.0}, {"date": "2016-11-17", "close": 74.73, "volume": 276937.0}, {"date": "2016-11-18", "close": 74.8786, "volume": 216160.0}, {"date": "2016-11-21", "close": 75.9832, "volume": 248388.0}, {"date": "2016-11-22", "close": 75.615, "volume": 269904.0}, {"date": "2016-11-23", "close": 75.6434, "volume": 500909.0}, {"date": "2016-11-25", "close": 75.6009, "volume": 144372.0}, {"date": "2016-11-28", "close": 74.2839, "volume": 325528.0}, {"date": "2016-11-29", "close": 74.6025, "volume": 243121.0}, {"date": "2016-11-30", "close": 73.9227, "volume": 265382.0}, {"date": "2016-12-01", "close": 73.2784, "volume": 353506.0}, {"date": "2016-12-02", "close": 73.7245, "volume": 194003.0}, {"date": "2016-12-05", "close": 75.4168, "volume": 299604.0}, {"date": "2016-12-06", "close": 74.9636, "volume": 299349.0}, {"date": "2016-12-07", "close": 72.6411, "volume": 328394.0}, {"date": "2016-12-08", "close": 73.3775, "volume": 251153.0}, {"date": "2016-12-09", "close": 73.9794, "volume": 278249.0}, {"date": "2016-12-12", "close": 75.5867, "volume": 244928.0}, {"date": "2016-12-13", "close": 76.2452, "volume": 268527.0}, {"date": "2016-12-14", "close": 76.0399, "volume": 299641.0}, {"date": "2016-12-15", "close": 76.5355, "volume": 397258.0}, {"date": "2016-12-16", "close": 74.9919, "volume": 477776.0}, {"date": "2016-12-19", "close": 75.2114, "volume": 179831.0}, {"date": "2016-12-20", "close": 76.5426, "volume": 176596.0}, {"date": "2016-12-21", "close": 73.7032, "volume": 591129.0}, {"date": "2016-12-22", "close": 71.1683, "volume": 534894.0}, {"date": "2016-12-23", "close": 73.3917, "volume": 187146.0}, {"date": "2016-12-27", "close": 73.0023, "volume": 218395.0}, {"date": "2016-12-28", "close": 72.0888, "volume": 165992.0}, {"date": "2016-12-29", "close": 71.9331, "volume": 150405.0}, {"date": "2016-12-30", "close": 71.9472, "volume": 196790.0}, {"date": "2017-01-03", "close": 72.5774, "volume": 255310.0}, {"date": "2017-01-04", "close": 74.8078, "volume": 783535.0}, {"date": "2017-01-05", "close": 76.3656, "volume": 305315.0}, {"date": "2017-01-06", "close": 76.1957, "volume": 254504.0}, {"date": "2017-01-09", "close": 76.2098, "volume": 354125.0}, {"date": "2017-01-10", "close": 77.4419, "volume": 230875.0}, {"date": "2017-01-11", "close": 74.9282, "volume": 279155.0}, {"date": "2017-01-12", "close": 75.346, "volume": 209178.0}, {"date": "2017-01-13", "close": 74.7866, "volume": 188912.0}, {"date": "2017-01-17", "close": 71.841, "volume": 344814.0}, {"date": "2017-01-18", "close": 72.2446, "volume": 291469.0}, {"date": "2017-01-19", "close": 71.6994, "volume": 155502.0}, {"date": "2017-01-20", "close": 73.0589, "volume": 396581.0}, {"date": "2017-01-23", "close": 72.9102, "volume": 274798.0}, {"date": "2017-01-24", "close": 72.3154, "volume": 290284.0}, {"date": "2017-01-25", "close": 73.2218, "volume": 385541.0}, {"date": "2017-01-26", "close": 72.9739, "volume": 192217.0}, {"date": "2017-01-27", "close": 72.7261, "volume": 158388.0}, {"date": "2017-01-30", "close": 71.6144, "volume": 181924.0}, {"date": "2017-01-31", "close": 75.0627, "volume": 316049.0}, {"date": "2017-02-01", "close": 75.0486, "volume": 230571.0}, {"date": "2017-02-02", "close": 73.6254, "volume": 291243.0}, {"date": "2017-02-03", "close": 76.1603, "volume": 241518.0}, {"date": "2017-02-06", "close": 76.2948, "volume": 138909.0}, {"date": "2017-02-07", "close": 76.3585, "volume": 217635.0}, {"date": "2017-02-08", "close": 75.9762, "volume": 131938.0}, {"date": "2017-02-09", "close": 76.4647, "volume": 250706.0}, {"date": "2017-02-10", "close": 75.7213, "volume": 239034.0}, {"date": "2017-02-13", "close": 75.8699, "volume": 191583.0}, {"date": "2017-02-14", "close": 75.7779, "volume": 233337.0}, {"date": "2017-02-15", "close": 73.8378, "volume": 556832.0}, {"date": "2017-02-16", "close": 74.5813, "volume": 267415.0}, {"date": "2017-02-17", "close": 74.8503, "volume": 235580.0}, {"date": "2017-02-21", "close": 74.5671, "volume": 176575.0}, {"date": "2017-02-22", "close": 73.1226, "volume": 231093.0}, {"date": "2017-02-23", "close": 72.8182, "volume": 412288.0}, {"date": "2017-02-24", "close": 71.0763, "volume": 751438.0}, {"date": "2017-02-27", "close": 76.0328, "volume": 989897.0}, {"date": "2017-02-28", "close": 74.0856, "volume": 607909.0}, {"date": "2017-03-01", "close": 73.0377, "volume": 394519.0}, {"date": "2017-03-02", "close": 72.1951, "volume": 500691.0}, {"date": "2017-03-03", "close": 73.3917, "volume": 501628.0}, {"date": "2017-03-06", "close": 74.8857, "volume": 537405.0}, {"date": "2017-03-07", "close": 75.0061, "volume": 237929.0}, {"date": "2017-03-08", "close": 75.7071, "volume": 234023.0}, {"date": "2017-03-09", "close": 76.8258, "volume": 240234.0}, {"date": "2017-03-10", "close": 77.5622, "volume": 186082.0}, {"date": "2017-03-13", "close": 76.0965, "volume": 193123.0}, {"date": "2017-03-14", "close": 75.5796, "volume": 160494.0}, {"date": "2017-03-15", "close": 77.0524, "volume": 161773.0}, {"date": "2017-03-16", "close": 76.8612, "volume": 147051.0}, {"date": "2017-03-17", "close": 77.5339, "volume": 589294.0}, {"date": "2017-03-20", "close": 77.0595, "volume": 196081.0}, {"date": "2017-03-21", "close": 73.6749, "volume": 313671.0}, {"date": "2017-03-22", "close": 73.6891, "volume": 240869.0}, {"date": "2017-03-23", "close": 73.4908, "volume": 246845.0}, {"date": "2017-03-24", "close": 74.1918, "volume": 359621.0}, {"date": "2017-03-27", "close": 75.4876, "volume": 236281.0}, {"date": "2017-03-28", "close": 75.0698, "volume": 226030.0}, {"date": "2017-03-29", "close": 75.1336, "volume": 229401.0}, {"date": "2017-03-30", "close": 74.5317, "volume": 175360.0}, {"date": "2017-03-31", "close": 74.9424, "volume": 214125.0}, {"date": "2017-04-03", "close": 74.7866, "volume": 219042.0}, {"date": "2017-04-04", "close": 74.9565, "volume": 186523.0}, {"date": "2017-04-05", "close": 73.7316, "volume": 234968.0}, {"date": "2017-04-06", "close": 74.0573, "volume": 198953.0}, {"date": "2017-04-07", "close": 75.2398, "volume": 187579.0}, {"date": "2017-04-10", "close": 74.5813, "volume": 174244.0}, {"date": "2017-04-11", "close": 74.5529, "volume": 157173.0}, {"date": "2017-04-12", "close": 74.5671, "volume": 139678.0}, {"date": "2017-04-13", "close": 74.5883, "volume": 126391.0}, {"date": "2017-04-17", "close": 74.7229, "volume": 106487.0}, {"date": "2017-04-18", "close": 74.5954, "volume": 156366.0}, {"date": "2017-04-19", "close": 74.383, "volume": 231239.0}, {"date": "2017-04-20", "close": 74.5246, "volume": 144777.0}, {"date": "2017-04-21", "close": 73.9157, "volume": 128614.0}, {"date": "2017-04-24", "close": 74.4326, "volume": 129757.0}, {"date": "2017-04-25", "close": 77.1091, "volume": 240168.0}, {"date": "2017-04-26", "close": 77.4702, "volume": 259298.0}, {"date": "2017-04-27", "close": 78.7306, "volume": 170210.0}, {"date": "2017-04-28", "close": 78.7164, "volume": 145001.0}, {"date": "2017-05-01", "close": 80.5503, "volume": 230785.0}, {"date": "2017-05-02", "close": 80.1467, "volume": 194999.0}, {"date": "2017-05-03", "close": 79.1129, "volume": 123358.0}, {"date": "2017-05-04", "close": 80.1113, "volume": 146599.0}, {"date": "2017-05-05", "close": 79.8281, "volume": 128896.0}, {"date": "2017-05-08", "close": 79.8068, "volume": 245804.0}, {"date": "2017-05-09", "close": 81.5204, "volume": 286209.0}, {"date": "2017-05-10", "close": 77.4702, "volume": 426455.0}, {"date": "2017-05-11", "close": 78.3553, "volume": 186659.0}, {"date": "2017-05-12", "close": 79.9768, "volume": 256396.0}, {"date": "2017-05-15", "close": 80.7698, "volume": 157373.0}, {"date": "2017-05-16", "close": 81.1805, "volume": 197553.0}, {"date": "2017-05-17", "close": 80.2388, "volume": 227323.0}, {"date": "2017-05-18", "close": 80.6565, "volume": 147861.0}, {"date": "2017-05-19", "close": 80.5857, "volume": 155134.0}, {"date": "2017-05-22", "close": 80.3237, "volume": 165126.0}, {"date": "2017-05-23", "close": 80.5928, "volume": 109118.0}, {"date": "2017-05-24", "close": 80.2812, "volume": 172616.0}, {"date": "2017-05-25", "close": 80.3662, "volume": 161405.0}, {"date": "2017-05-26", "close": 78.0225, "volume": 217861.0}, {"date": "2017-05-30", "close": 77.3073, "volume": 202398.0}, {"date": "2017-05-31", "close": 76.6701, "volume": 359121.0}, {"date": "2017-06-01", "close": 78.0083, "volume": 261633.0}, {"date": "2017-06-02", "close": 78.9642, "volume": 163831.0}, {"date": "2017-06-05", "close": 79.297, "volume": 132068.0}, {"date": "2017-06-06", "close": 79.3961, "volume": 108726.0}, {"date": "2017-06-07", "close": 81.4283, "volume": 224928.0}, {"date": "2017-06-08", "close": 80.784, "volume": 166150.0}, {"date": "2017-06-09", "close": 80.9893, "volume": 292013.0}, {"date": "2017-06-12", "close": 81.2584, "volume": 632044.0}, {"date": "2017-06-13", "close": 81.4283, "volume": 142306.0}, {"date": "2017-06-14", "close": 81.9169, "volume": 167924.0}, {"date": "2017-06-15", "close": 81.1309, "volume": 123636.0}, {"date": "2017-06-16", "close": 81.3504, "volume": 426552.0}, {"date": "2017-06-19", "close": 81.9664, "volume": 247044.0}, {"date": "2017-06-20", "close": 81.931, "volume": 211087.0}, {"date": "2017-06-21", "close": 85.1103, "volume": 633458.0}, {"date": "2017-06-22", "close": 87.1849, "volume": 598206.0}, {"date": "2017-06-23", "close": 87.7089, "volume": 443864.0}, {"date": "2017-06-26", "close": 86.6043, "volume": 155672.0}, {"date": "2017-06-27", "close": 84.3739, "volume": 249307.0}, {"date": "2017-06-28", "close": 85.9387, "volume": 214756.0}, {"date": "2017-06-29", "close": 85.9741, "volume": 174902.0}, {"date": "2017-06-30", "close": 85.96, "volume": 155471.0}, {"date": "2017-07-03", "close": 85.5847, "volume": 77448.0}, {"date": "2017-07-05", "close": 86.0945, "volume": 253358.0}, {"date": "2017-07-06", "close": 84.7563, "volume": 186369.0}, {"date": "2017-07-07", "close": 84.8271, "volume": 130397.0}, {"date": "2017-07-10", "close": 83.6941, "volume": 141356.0}, {"date": "2017-07-11", "close": 83.3968, "volume": 194105.0}, {"date": "2017-07-12", "close": 83.2551, "volume": 154277.0}, {"date": "2017-07-13", "close": 84.4305, "volume": 234952.0}, {"date": "2017-07-14", "close": 84.0128, "volume": 143130.0}, {"date": "2017-07-17", "close": 82.6674, "volume": 162024.0}, {"date": "2017-07-18", "close": 82.7028, "volume": 171308.0}, {"date": "2017-07-19", "close": 85.3156, "volume": 254958.0}, {"date": "2017-07-20", "close": 85.4572, "volume": 200530.0}, {"date": "2017-07-21", "close": 87.1283, "volume": 220092.0}, {"date": "2017-07-24", "close": 87.6169, "volume": 227130.0}, {"date": "2017-07-25", "close": 87.3053, "volume": 235304.0}, {"date": "2017-07-26", "close": 87.4753, "volume": 128274.0}, {"date": "2017-07-27", "close": 86.137, "volume": 163742.0}, {"date": "2017-07-28", "close": 85.8608, "volume": 93870.0}, {"date": "2017-07-31", "close": 85.613, "volume": 113999.0}, {"date": "2017-08-01", "close": 86.0874, "volume": 157262.0}, {"date": "2017-08-02", "close": 85.9458, "volume": 91420.0}, {"date": "2017-08-03", "close": 86.2892, "volume": 93221.0}, {"date": "2017-08-04", "close": 86.4273, "volume": 132961.0}, {"date": "2017-08-07", "close": 86.2644, "volume": 224649.0}, {"date": "2017-08-08", "close": 91.3201, "volume": 912727.0}, {"date": "2017-08-09", "close": 89.9039, "volume": 571468.0}, {"date": "2017-08-10", "close": 88.4949, "volume": 264155.0}, {"date": "2017-08-11", "close": 88.594, "volume": 259011.0}, {"date": "2017-08-14", "close": 89.8685, "volume": 347130.0}, {"date": "2017-08-15", "close": 89.9393, "volume": 184894.0}, {"date": "2017-08-16", "close": 90.3075, "volume": 152006.0}, {"date": "2017-08-17", "close": 89.6561, "volume": 334778.0}, {"date": "2017-08-18", "close": 89.4012, "volume": 172896.0}, {"date": "2017-08-21", "close": 89.6065, "volume": 148888.0}, {"date": "2017-08-22", "close": 90.612, "volume": 181514.0}, {"date": "2017-08-23", "close": 89.8402, "volume": 170091.0}, {"date": "2017-08-24", "close": 89.8119, "volume": 209167.0}, {"date": "2017-08-25", "close": 87.8364, "volume": 192653.0}, {"date": "2017-08-28", "close": 87.9355, "volume": 254481.0}, {"date": "2017-08-29", "close": 89.8473, "volume": 272495.0}, {"date": "2017-08-30", "close": 89.8756, "volume": 158115.0}, {"date": "2017-08-31", "close": 91.2493, "volume": 266590.0}, {"date": "2017-09-01", "close": 91.2918, "volume": 135740.0}, {"date": "2017-09-05", "close": 92.6654, "volume": 286263.0}, {"date": "2017-09-06", "close": 94.5631, "volume": 397708.0}, {"date": "2017-09-07", "close": 95.9296, "volume": 301105.0}, {"date": "2017-09-08", "close": 96.7793, "volume": 235855.0}, {"date": "2017-09-11", "close": 96.574, "volume": 201871.0}, {"date": "2017-09-12", "close": 97.6573, "volume": 433493.0}, {"date": "2017-09-13", "close": 97.6715, "volume": 334107.0}, {"date": "2017-09-14", "close": 95.8022, "volume": 416502.0}, {"date": "2017-09-15", "close": 95.3773, "volume": 612203.0}, {"date": "2017-09-18", "close": 95.696, "volume": 265285.0}, {"date": "2017-09-19", "close": 96.4253, "volume": 382472.0}, {"date": "2017-09-20", "close": 96.5669, "volume": 145468.0}, {"date": "2017-09-21", "close": 96.1633, "volume": 517393.0}, {"date": "2017-09-22", "close": 95.9792, "volume": 147759.0}, {"date": "2017-09-25", "close": 96.1987, "volume": 227480.0}, {"date": "2017-09-26", "close": 95.4835, "volume": 157814.0}, {"date": "2017-09-27", "close": 95.1083, "volume": 233517.0}, {"date": "2017-09-28", "close": 95.3773, "volume": 282034.0}, {"date": "2017-09-29", "close": 96.404, "volume": 247617.0}, {"date": "2017-10-02", "close": 96.3049, "volume": 201125.0}, {"date": "2017-10-03", "close": 97.1263, "volume": 191387.0}, {"date": "2017-10-04", "close": 98.1601, "volume": 149092.0}, {"date": "2017-10-05", "close": 99.2293, "volume": 325358.0}, {"date": "2017-10-06", "close": 100.2701, "volume": 186725.0}, {"date": "2017-10-09", "close": 100.8153, "volume": 159713.0}, {"date": "2017-10-10", "close": 101.403, "volume": 218520.0}, {"date": "2017-10-11", "close": 101.3889, "volume": 204066.0}, {"date": "2017-10-12", "close": 101.5092, "volume": 171587.0}, {"date": "2017-10-13", "close": 101.2827, "volume": 182798.0}, {"date": "2017-10-16", "close": 100.3622, "volume": 154923.0}, {"date": "2017-10-17", "close": 100.6525, "volume": 117743.0}, {"date": "2017-10-18", "close": 102.0757, "volume": 151048.0}, {"date": "2017-10-19", "close": 101.5022, "volume": 179511.0}, {"date": "2017-10-20", "close": 101.9128, "volume": 132753.0}, {"date": "2017-10-23", "close": 101.5942, "volume": 133585.0}, {"date": "2017-10-24", "close": 101.6225, "volume": 196536.0}, {"date": "2017-10-25", "close": 101.0136, "volume": 161538.0}, {"date": "2017-10-26", "close": 101.3393, "volume": 186751.0}, {"date": "2017-10-27", "close": 102.5501, "volume": 239115.0}, {"date": "2017-10-30", "close": 101.1977, "volume": 163257.0}, {"date": "2017-10-31", "close": 102.9183, "volume": 205093.0}, {"date": "2017-11-01", "close": 102.0049, "volume": 384907.0}, {"date": "2017-11-02", "close": 102.7342, "volume": 131546.0}, {"date": "2017-11-03", "close": 103.6901, "volume": 174951.0}, {"date": "2017-11-06", "close": 104.0583, "volume": 129714.0}, {"date": "2017-11-07", "close": 103.8742, "volume": 103431.0}, {"date": "2017-11-08", "close": 104.115, "volume": 145826.0}, {"date": "2017-11-09", "close": 102.5714, "volume": 314516.0}, {"date": "2017-11-10", "close": 99.0593, "volume": 702046.0}, {"date": "2017-11-13", "close": 101.1127, "volume": 291329.0}, {"date": "2017-11-14", "close": 102.72, "volume": 291271.0}, {"date": "2017-11-15", "close": 102.2102, "volume": 255613.0}, {"date": "2017-11-16", "close": 100.3409, "volume": 401299.0}, {"date": "2017-11-17", "close": 99.3496, "volume": 251757.0}, {"date": "2017-11-20", "close": 92.4034, "volume": 899335.0}, {"date": "2017-11-21", "close": 92.0706, "volume": 297563.0}, {"date": "2017-11-22", "close": 94.2161, "volume": 180111.0}, {"date": "2017-11-24", "close": 94.6763, "volume": 67102.0}, {"date": "2017-11-27", "close": 92.2193, "volume": 173515.0}, {"date": "2017-11-28", "close": 92.4884, "volume": 221256.0}, {"date": "2017-11-29", "close": 92.6583, "volume": 153897.0}, {"date": "2017-11-30", "close": 93.3593, "volume": 234099.0}, {"date": "2017-12-01", "close": 92.453, "volume": 171357.0}, {"date": "2017-12-04", "close": 91.5537, "volume": 175435.0}, {"date": "2017-12-05", "close": 90.8882, "volume": 142455.0}, {"date": "2017-12-06", "close": 91.7308, "volume": 111734.0}, {"date": "2017-12-07", "close": 93.2036, "volume": 201734.0}, {"date": "2017-12-08", "close": 95.3703, "volume": 216458.0}, {"date": "2017-12-11", "close": 95.6322, "volume": 169017.0}, {"date": "2017-12-12", "close": 96.1562, "volume": 192224.0}, {"date": "2017-12-13", "close": 97.275, "volume": 179806.0}, {"date": "2017-12-14", "close": 96.3262, "volume": 147840.0}, {"date": "2017-12-15", "close": 96.2058, "volume": 389119.0}, {"date": "2017-12-18", "close": 97.0909, "volume": 150621.0}, {"date": "2017-12-19", "close": 97.8273, "volume": 245852.0}, {"date": "2017-12-20", "close": 96.489, "volume": 123387.0}, {"date": "2017-12-21", "close": 95.9296, "volume": 93094.0}, {"date": "2017-12-22", "close": 95.9084, "volume": 119243.0}, {"date": "2017-12-26", "close": 96.5811, "volume": 115280.0}, {"date": "2017-12-27", "close": 97.9972, "volume": 160251.0}, {"date": "2017-12-28", "close": 98.1813, "volume": 113976.0}, {"date": "2017-12-29", "close": 96.9563, "volume": 188887.0}, {"date": "2018-01-02", "close": 98.1601, "volume": 146950.0}, {"date": "2018-01-03", "close": 100.1639, "volume": 424221.0}, {"date": "2018-01-04", "close": 100.61, "volume": 117648.0}, {"date": "2018-01-05", "close": 100.1073, "volume": 251026.0}, {"date": "2018-01-08", "close": 99.9302, "volume": 176429.0}, {"date": "2018-01-09", "close": 102.1394, "volume": 327317.0}, {"date": "2018-01-10", "close": 103.4989, "volume": 141207.0}, {"date": "2018-01-11", "close": 104.7593, "volume": 177878.0}, {"date": "2018-01-12", "close": 105.432, "volume": 166403.0}, {"date": "2018-01-16", "close": 103.6547, "volume": 188300.0}, {"date": "2018-01-17", "close": 105.7364, "volume": 260186.0}, {"date": "2018-01-18", "close": 106.6074, "volume": 263568.0}, {"date": "2018-01-19", "close": 110.3247, "volume": 501687.0}, {"date": "2018-01-22", "close": 113.0083, "volume": 476731.0}, {"date": "2018-01-23", "close": 115.4937, "volume": 433342.0}, {"date": "2018-01-24", "close": 115.9752, "volume": 400724.0}, {"date": "2018-01-25", "close": 117.7453, "volume": 226487.0}, {"date": "2018-01-26", "close": 117.4267, "volume": 742859.0}, {"date": "2018-01-29", "close": 119.0765, "volume": 530178.0}, {"date": "2018-01-30", "close": 116.7328, "volume": 311450.0}, {"date": "2018-01-31", "close": 111.6064, "volume": 408096.0}, {"date": "2018-02-01", "close": 113.157, "volume": 423178.0}, {"date": "2018-02-02", "close": 111.2169, "volume": 223646.0}, {"date": "2018-02-05", "close": 108.1226, "volume": 316944.0}, {"date": "2018-02-06", "close": 109.0927, "volume": 383158.0}, {"date": "2018-02-07", "close": 108.8732, "volume": 398003.0}, {"date": "2018-02-08", "close": 106.2108, "volume": 287222.0}, {"date": "2018-02-09", "close": 106.2604, "volume": 273168.0}, {"date": "2018-02-12", "close": 107.9244, "volume": 164538.0}, {"date": "2018-02-13", "close": 108.0093, "volume": 179939.0}, {"date": "2018-02-14", "close": 111.3444, "volume": 230429.0}, {"date": "2018-02-15", "close": 111.2948, "volume": 136666.0}, {"date": "2018-02-16", "close": 111.2665, "volume": 144506.0}, {"date": "2018-02-20", "close": 110.1123, "volume": 173608.0}, {"date": "2018-02-21", "close": 110.7, "volume": 211544.0}, {"date": "2018-02-22", "close": 110.1265, "volume": 207878.0}, {"date": "2018-02-23", "close": 108.9086, "volume": 281383.0}, {"date": "2018-02-26", "close": 108.066, "volume": 210382.0}, {"date": "2018-02-27", "close": 107.2021, "volume": 310398.0}, {"date": "2018-02-28", "close": 107.5491, "volume": 259486.0}, {"date": "2018-03-01", "close": 109.4255, "volume": 360338.0}, {"date": "2018-03-02", "close": 112.5906, "volume": 387305.0}, {"date": "2018-03-05", "close": 115.0263, "volume": 303412.0}, {"date": "2018-03-06", "close": 117.448, "volume": 374701.0}, {"date": "2018-03-07", "close": 118.9986, "volume": 453432.0}, {"date": "2018-03-08", "close": 123.7002, "volume": 576429.0}, {"date": "2018-03-09", "close": 124.649, "volume": 351271.0}, {"date": "2018-03-12", "close": 129.3082, "volume": 490090.0}, {"date": "2018-03-13", "close": 126.1077, "volume": 372310.0}, {"date": "2018-03-14", "close": 126.8157, "volume": 430392.0}, {"date": "2018-03-15", "close": 125.9731, "volume": 207963.0}, {"date": "2018-03-16", "close": 121.6822, "volume": 1166946.0}, {"date": "2018-03-19", "close": 119.2323, "volume": 582867.0}, {"date": "2018-03-20", "close": 118.765, "volume": 301534.0}, {"date": "2018-03-21", "close": 118.2056, "volume": 210648.0}, {"date": "2018-03-22", "close": 114.6157, "volume": 340579.0}, {"date": "2018-03-23", "close": 114.1908, "volume": 241132.0}, {"date": "2018-03-26", "close": 119.5793, "volume": 276630.0}, {"date": "2018-03-27", "close": 115.5786, "volume": 361657.0}, {"date": "2018-03-28", "close": 114.7148, "volume": 261663.0}, {"date": "2018-03-29", "close": 116.9452, "volume": 209239.0}, {"date": "2018-04-02", "close": 113.4049, "volume": 268875.0}, {"date": "2018-04-03", "close": 112.4348, "volume": 307317.0}, {"date": "2018-04-04", "close": 113.7093, "volume": 226304.0}, {"date": "2018-04-05", "close": 111.7905, "volume": 185474.0}, {"date": "2018-04-06", "close": 109.6733, "volume": 213417.0}, {"date": "2018-04-09", "close": 111.9816, "volume": 217541.0}, {"date": "2018-04-10", "close": 115.26, "volume": 561774.0}, {"date": "2018-04-11", "close": 117.0089, "volume": 290682.0}, {"date": "2018-04-12", "close": 118.5313, "volume": 175291.0}, {"date": "2018-04-13", "close": 117.3063, "volume": 183527.0}, {"date": "2018-04-16", "close": 118.7083, "volume": 139235.0}, {"date": "2018-04-17", "close": 121.1158, "volume": 165092.0}, {"date": "2018-04-18", "close": 120.5706, "volume": 174903.0}, {"date": "2018-04-19", "close": 119.381, "volume": 213361.0}, {"date": "2018-04-20", "close": 118.2339, "volume": 233983.0}, {"date": "2018-04-23", "close": 118.4039, "volume": 177749.0}, {"date": "2018-04-24", "close": 114.5449, "volume": 303271.0}, {"date": "2018-04-25", "close": 109.5529, "volume": 430738.0}, {"date": "2018-04-26", "close": 112.3144, "volume": 201542.0}, {"date": "2018-04-27", "close": 111.5143, "volume": 179496.0}, {"date": "2018-04-30", "close": 109.645, "volume": 335524.0}, {"date": "2018-05-01", "close": 111.139, "volume": 275760.0}, {"date": "2018-05-02", "close": 109.7158, "volume": 154130.0}, {"date": "2018-05-03", "close": 106.7561, "volume": 314566.0}, {"date": "2018-05-04", "close": 110.0132, "volume": 171952.0}, {"date": "2018-05-07", "close": 111.4931, "volume": 226450.0}, {"date": "2018-05-08", "close": 111.3656, "volume": 184985.0}, {"date": "2018-05-09", "close": 119.6571, "volume": 636785.0}, {"date": "2018-05-10", "close": 121.6185, "volume": 315180.0}, {"date": "2018-05-11", "close": 126.1785, "volume": 374439.0}, {"date": "2018-05-14", "close": 128.3593, "volume": 335495.0}, {"date": "2018-05-15", "close": 131.2554, "volume": 929384.0}, {"date": "2018-05-16", "close": 136.7925, "volume": 629987.0}, {"date": "2018-05-17", "close": 135.3409, "volume": 506578.0}, {"date": "2018-05-18", "close": 138.067, "volume": 1244319.0}, {"date": "2018-05-21", "close": 131.2483, "volume": 479845.0}, {"date": "2018-05-22", "close": 132.4732, "volume": 419356.0}, {"date": "2018-05-23", "close": 135.0577, "volume": 321603.0}, {"date": "2018-05-24", "close": 134.1231, "volume": 228078.0}, {"date": "2018-05-25", "close": 134.0027, "volume": 277322.0}, {"date": "2018-05-29", "close": 132.452, "volume": 344645.0}, {"date": "2018-05-30", "close": 135.6171, "volume": 322861.0}, {"date": "2018-05-31", "close": 136.1127, "volume": 233744.0}, {"date": "2018-06-01", "close": 139.4902, "volume": 378796.0}, {"date": "2018-06-04", "close": 139.4336, "volume": 330626.0}, {"date": "2018-06-05", "close": 141.1613, "volume": 228617.0}, {"date": "2018-06-06", "close": 139.7664, "volume": 262104.0}, {"date": "2018-06-07", "close": 140.8781, "volume": 231635.0}, {"date": "2018-06-08", "close": 139.2849, "volume": 164521.0}, {"date": "2018-06-11", "close": 136.3818, "volume": 229883.0}, {"date": "2018-06-12", "close": 135.9499, "volume": 312315.0}, {"date": "2018-06-13", "close": 131.0288, "volume": 440591.0}, {"date": "2018-06-14", "close": 136.0136, "volume": 372281.0}, {"date": "2018-06-15", "close": 135.7162, "volume": 461014.0}, {"date": "2018-06-18", "close": 137.0049, "volume": 186565.0}, {"date": "2018-06-19", "close": 138.7184, "volume": 312521.0}, {"date": "2018-06-20", "close": 141.0126, "volume": 187589.0}, {"date": "2018-06-21", "close": 141.3666, "volume": 393922.0}, {"date": "2018-06-22", "close": 140.4815, "volume": 451862.0}, {"date": "2018-06-25", "close": 136.0915, "volume": 397887.0}, {"date": "2018-06-26", "close": 137.5501, "volume": 261716.0}, {"date": "2018-06-27", "close": 140.6232, "volume": 624143.0}, {"date": "2018-06-28", "close": 147.2649, "volume": 708128.0}, {"date": "2018-06-29", "close": 146.6913, "volume": 464394.0}, {"date": "2018-07-02", "close": 149.5307, "volume": 222734.0}, {"date": "2018-07-03", "close": 150.345, "volume": 155029.0}, {"date": "2018-07-05", "close": 149.991, "volume": 216330.0}, {"date": "2018-07-06", "close": 153.418, "volume": 350768.0}, {"date": "2018-07-09", "close": 152.2639, "volume": 203444.0}, {"date": "2018-07-10", "close": 151.4991, "volume": 179944.0}, {"date": "2018-07-11", "close": 152.8374, "volume": 166811.0}, {"date": "2018-07-12", "close": 156.2928, "volume": 443165.0}, {"date": "2018-07-13", "close": 156.5477, "volume": 178962.0}, {"date": "2018-07-16", "close": 155.6485, "volume": 198348.0}, {"date": "2018-07-17", "close": 157.015, "volume": 220886.0}, {"date": "2018-07-18", "close": 160.5412, "volume": 334588.0}, {"date": "2018-07-19", "close": 164.6551, "volume": 397270.0}, {"date": "2018-07-20", "close": 164.1878, "volume": 227433.0}, {"date": "2018-07-23", "close": 162.9133, "volume": 221176.0}, {"date": "2018-07-24", "close": 162.361, "volume": 185923.0}, {"date": "2018-07-25", "close": 163.1823, "volume": 207880.0}, {"date": "2018-07-26", "close": 164.6622, "volume": 177410.0}, {"date": "2018-07-27", "close": 157.9568, "volume": 315903.0}, {"date": "2018-07-30", "close": 152.4975, "volume": 435496.0}, {"date": "2018-07-31", "close": 154.5934, "volume": 360093.0}, {"date": "2018-08-01", "close": 157.1142, "volume": 263924.0}, {"date": "2018-08-02", "close": 158.7498, "volume": 211144.0}, {"date": "2018-08-03", "close": 159.3446, "volume": 269322.0}, {"date": "2018-08-06", "close": 160.5483, "volume": 320231.0}, {"date": "2018-08-07", "close": 174.908, "volume": 1038746.0}, {"date": "2018-08-08", "close": 168.7336, "volume": 487949.0}, {"date": "2018-08-09", "close": 170.1498, "volume": 374474.0}, {"date": "2018-08-10", "close": 171.6296, "volume": 334336.0}, {"date": "2018-08-13", "close": 175.3116, "volume": 444425.0}, {"date": "2018-08-14", "close": 176.3879, "volume": 458841.0}, {"date": "2018-08-15", "close": 175.1558, "volume": 249389.0}, {"date": "2018-08-16", "close": 169.6966, "volume": 491622.0}, {"date": "2018-08-17", "close": 175.5878, "volume": 571429.0}, {"date": "2018-08-20", "close": 169.6329, "volume": 353396.0}, {"date": "2018-08-21", "close": 172.9113, "volume": 367679.0}, {"date": "2018-08-22", "close": 175.347, "volume": 327412.0}, {"date": "2018-08-23", "close": 176.9968, "volume": 259412.0}, {"date": "2018-08-24", "close": 177.9527, "volume": 249135.0}, {"date": "2018-08-27", "close": 181.9463, "volume": 310328.0}, {"date": "2018-08-28", "close": 180.0699, "volume": 308180.0}, {"date": "2018-08-29", "close": 181.7338, "volume": 279601.0}, {"date": "2018-08-30", "close": 182.4136, "volume": 271317.0}, {"date": "2018-08-31", "close": 183.8793, "volume": 271870.0}, {"date": "2018-09-04", "close": 183.0296, "volume": 382294.0}, {"date": "2018-09-05", "close": 180.1265, "volume": 366933.0}, {"date": "2018-09-06", "close": 178.2784, "volume": 358889.0}, {"date": "2018-09-07", "close": 180.2327, "volume": 337996.0}, {"date": "2018-09-10", "close": 181.4931, "volume": 294820.0}, {"date": "2018-09-11", "close": 183.1075, "volume": 360588.0}, {"date": "2018-09-12", "close": 181.6701, "volume": 427849.0}, {"date": "2018-09-13", "close": 181.1532, "volume": 347670.0}, {"date": "2018-09-14", "close": 180.4097, "volume": 324368.0}, {"date": "2018-09-17", "close": 179.6167, "volume": 377325.0}, {"date": "2018-09-18", "close": 188.149, "volume": 629969.0}, {"date": "2018-09-19", "close": 187.0585, "volume": 458566.0}, {"date": "2018-09-20", "close": 182.5269, "volume": 355770.0}, {"date": "2018-09-21", "close": 183.9855, "volume": 683584.0}, {"date": "2018-09-24", "close": 190.0041, "volume": 370449.0}, {"date": "2018-09-25", "close": 191.7035, "volume": 314550.0}, {"date": "2018-09-26", "close": 190.5423, "volume": 341222.0}, {"date": "2018-09-27", "close": 194.0189, "volume": 331374.0}, {"date": "2018-09-28", "close": 194.3588, "volume": 294214.0}, {"date": "2018-10-01", "close": 192.6877, "volume": 366961.0}, {"date": "2018-10-02", "close": 189.8413, "volume": 415558.0}, {"date": "2018-10-03", "close": 183.5182, "volume": 639167.0}, {"date": "2018-10-04", "close": 180.0345, "volume": 453968.0}, {"date": "2018-10-05", "close": 180.0203, "volume": 386830.0}, {"date": "2018-10-08", "close": 174.9647, "volume": 433377.0}, {"date": "2018-10-09", "close": 166.5244, "volume": 905788.0}, {"date": "2018-10-10", "close": 151.5275, "volume": 1083030.0}, {"date": "2018-10-11", "close": 145.6292, "volume": 1300052.0}, {"date": "2018-10-12", "close": 143.4484, "volume": 1284388.0}, {"date": "2018-10-15", "close": 141.664, "volume": 716794.0}, {"date": "2018-10-16", "close": 149.3183, "volume": 738663.0}, {"date": "2018-10-17", "close": 143.7458, "volume": 800965.0}, {"date": "2018-10-18", "close": 139.5327, "volume": 611016.0}, {"date": "2018-10-19", "close": 132.7777, "volume": 802999.0}, {"date": "2018-10-22", "close": 130.9155, "volume": 881245.0}, {"date": "2018-10-23", "close": 129.4002, "volume": 789882.0}, {"date": "2018-10-24", "close": 118.2339, "volume": 928158.0}, {"date": "2018-10-25", "close": 119.5722, "volume": 814161.0}, {"date": "2018-10-26", "close": 118.2906, "volume": 747806.0}, {"date": "2018-10-29", "close": 118.0852, "volume": 578807.0}, {"date": "2018-10-30", "close": 122.5602, "volume": 555155.0}, {"date": "2018-10-31", "close": 116.6974, "volume": 852552.0}, {"date": "2018-11-01", "close": 121.2786, "volume": 661152.0}, {"date": "2018-11-02", "close": 117.3417, "volume": 568267.0}, {"date": "2018-11-05", "close": 112.8172, "volume": 4903876.0}, {"date": "2018-11-06", "close": 113.2774, "volume": 839142.0}, {"date": "2018-11-07", "close": 115.4016, "volume": 841164.0}, {"date": "2018-11-08", "close": 121.2149, "volume": 1572913.0}, {"date": "2018-11-09", "close": 112.2932, "volume": 824542.0}, {"date": "2018-11-12", "close": 110.084, "volume": 646034.0}, {"date": "2018-11-13", "close": 105.0992, "volume": 695056.0}, {"date": "2018-11-14", "close": 104.6531, "volume": 662854.0}, {"date": "2018-11-15", "close": 107.5633, "volume": 459704.0}, {"date": "2018-11-16", "close": 109.3688, "volume": 510759.0}, {"date": "2018-11-19", "close": 105.1771, "volume": 479926.0}, {"date": "2018-11-20", "close": 105.4036, "volume": 575485.0}, {"date": "2018-11-21", "close": 107.2588, "volume": 278015.0}, {"date": "2018-11-23", "close": 106.0692, "volume": 154092.0}, {"date": "2018-11-26", "close": 110.2681, "volume": 403214.0}, {"date": "2018-11-27", "close": 110.0274, "volume": 594708.0}, {"date": "2018-11-28", "close": 115.1821, "volume": 503432.0}, {"date": "2018-11-29", "close": 116.5629, "volume": 391231.0}, {"date": "2018-11-30", "close": 111.7126, "volume": 668686.0}, {"date": "2018-12-03", "close": 114.821, "volume": 446629.0}, {"date": "2018-12-04", "close": 108.1722, "volume": 584870.0}, {"date": "2018-12-06", "close": 108.7457, "volume": 574910.0}, {"date": "2018-12-07", "close": 103.1024, "volume": 446794.0}, {"date": "2018-12-10", "close": 105.2337, "volume": 493261.0}, {"date": "2018-12-11", "close": 103.7822, "volume": 373370.0}, {"date": "2018-12-12", "close": 104.7451, "volume": 354807.0}, {"date": "2018-12-13", "close": 100.3905, "volume": 491687.0}, {"date": "2018-12-14", "close": 96.9068, "volume": 808021.0}, {"date": "2018-12-17", "close": 93.7983, "volume": 721714.0}, {"date": "2018-12-18", "close": 94.5701, "volume": 481269.0}, {"date": "2018-12-19", "close": 94.0249, "volume": 743868.0}, {"date": "2018-12-20", "close": 96.2624, "volume": 820624.0}, {"date": "2018-12-21", "close": 93.8196, "volume": 1183483.0}, {"date": "2018-12-24", "close": 90.8882, "volume": 235909.0}, {"date": "2018-12-26", "close": 97.6148, "volume": 469009.0}, {"date": "2018-12-27", "close": 96.928, "volume": 467723.0}, {"date": "2018-12-28", "close": 96.1845, "volume": 378108.0}, {"date": "2018-12-31", "close": 96.0854, "volume": 466313.0}, {"date": "2019-01-02", "close": 97.0059, "volume": 384310.0}, {"date": "2019-01-03", "close": 93.9187, "volume": 421667.0}, {"date": "2019-01-04", "close": 97.537, "volume": 407124.0}, {"date": "2019-01-07", "close": 100.8791, "volume": 523739.0}, {"date": "2019-01-08", "close": 99.3779, "volume": 410102.0}, {"date": "2019-01-09", "close": 100.5533, "volume": 410302.0}, {"date": "2019-01-10", "close": 96.2766, "volume": 904840.0}, {"date": "2019-01-11", "close": 95.3703, "volume": 411355.0}, {"date": "2019-01-14", "close": 90.8952, "volume": 900184.0}, {"date": "2019-01-15", "close": 93.3027, "volume": 568582.0}, {"date": "2019-01-16", "close": 77.9234, "volume": 8567650.0}, {"date": "2019-01-17", "close": 78.3978, "volume": 2181988.0}, {"date": "2019-01-18", "close": 83.4817, "volume": 1292585.0}, {"date": "2019-01-22", "close": 79.9484, "volume": 746170.0}, {"date": "2019-01-23", "close": 79.1483, "volume": 581371.0}, {"date": "2019-01-24", "close": 80.0476, "volume": 410882.0}, {"date": "2019-01-25", "close": 81.315, "volume": 536900.0}, {"date": "2019-01-28", "close": 80.7981, "volume": 465334.0}, {"date": "2019-01-29", "close": 82.1081, "volume": 365044.0}, {"date": "2019-01-30", "close": 83.2835, "volume": 354798.0}, {"date": "2019-01-31", "close": 83.6233, "volume": 390313.0}, {"date": "2019-02-01", "close": 85.1174, "volume": 612793.0}, {"date": "2019-02-04", "close": 85.8113, "volume": 327223.0}, {"date": "2019-02-05", "close": 82.7949, "volume": 437824.0}, {"date": "2019-02-06", "close": 83.2976, "volume": 327925.0}, {"date": "2019-02-07", "close": 82.5046, "volume": 742898.0}, {"date": "2019-02-08", "close": 81.0601, "volume": 1378650.0}, {"date": "2019-02-11", "close": 83.5313, "volume": 693063.0}, {"date": "2019-02-12", "close": 84.7987, "volume": 480213.0}, {"date": "2019-02-13", "close": 85.2802, "volume": 307336.0}, {"date": "2019-02-14", "close": 85.5918, "volume": 343689.0}, {"date": "2019-02-15", "close": 85.5776, "volume": 463355.0}, {"date": "2019-02-19", "close": 84.0836, "volume": 449454.0}, {"date": "2019-02-20", "close": 84.1969, "volume": 399157.0}, {"date": "2019-02-21", "close": 82.9719, "volume": 327273.0}, {"date": "2019-02-22", "close": 84.5297, "volume": 334378.0}, {"date": "2019-02-25", "close": 87.454, "volume": 498558.0}, {"date": "2019-02-26", "close": 87.6806, "volume": 612253.0}, {"date": "2019-02-27", "close": 89.7411, "volume": 448531.0}, {"date": "2019-02-28", "close": 87.8576, "volume": 536373.0}, {"date": "2019-03-01", "close": 89.4579, "volume": 337138.0}, {"date": "2019-03-04", "close": 86.8734, "volume": 359767.0}, {"date": "2019-03-05", "close": 85.4006, "volume": 255077.0}, {"date": "2019-03-06", "close": 75.4239, "volume": 3593396.0}, {"date": "2019-03-07", "close": 75.3389, "volume": 903698.0}, {"date": "2019-03-08", "close": 75.0061, "volume": 1036185.0}, {"date": "2019-03-11", "close": 78.5819, "volume": 566333.0}, {"date": "2019-03-12", "close": 80.26, "volume": 451570.0}, {"date": "2019-03-13", "close": 82.3559, "volume": 581414.0}, {"date": "2019-03-14", "close": 83.6941, "volume": 549524.0}, {"date": "2019-03-15", "close": 84.2818, "volume": 1474075.0}, {"date": "2019-03-18", "close": 88.2471, "volume": 840091.0}, {"date": "2019-03-19", "close": 87.8151, "volume": 639306.0}, {"date": "2019-03-20", "close": 87.5885, "volume": 481770.0}, {"date": "2019-03-21", "close": 91.4617, "volume": 632345.0}, {"date": "2019-03-22", "close": 88.4099, "volume": 556496.0}, {"date": "2019-03-25", "close": 87.1849, "volume": 396364.0}, {"date": "2019-03-26", "close": 87.192, "volume": 369281.0}, {"date": "2019-03-27", "close": 85.5422, "volume": 291832.0}, {"date": "2019-03-28", "close": 87.4682, "volume": 198272.0}, {"date": "2019-03-29", "close": 89.0118, "volume": 337670.0}, {"date": "2019-04-01", "close": 87.808, "volume": 301094.0}, {"date": "2019-04-02", "close": 87.4186, "volume": 307862.0}, {"date": "2019-04-03", "close": 90.0102, "volume": 335945.0}, {"date": "2019-04-04", "close": 90.4775, "volume": 379672.0}, {"date": "2019-04-05", "close": 91.5821, "volume": 279999.0}, {"date": "2019-04-08", "close": 91.1714, "volume": 268315.0}, {"date": "2019-04-09", "close": 88.6436, "volume": 254444.0}, {"date": "2019-04-10", "close": 90.7324, "volume": 225670.0}, {"date": "2019-04-11", "close": 90.52, "volume": 259643.0}, {"date": "2019-04-12", "close": 90.52, "volume": 356043.0}, {"date": "2019-04-15", "close": 89.0684, "volume": 291964.0}, {"date": "2019-04-16", "close": 88.3037, "volume": 270794.0}, {"date": "2019-04-17", "close": 84.8908, "volume": 505126.0}, {"date": "2019-04-18", "close": 86.4627, "volume": 261038.0}, {"date": "2019-04-22", "close": 89.1109, "volume": 386633.0}, {"date": "2019-04-23", "close": 90.9023, "volume": 451793.0}, {"date": "2019-04-24", "close": 87.6948, "volume": 418833.0}, {"date": "2019-04-25", "close": 87.9921, "volume": 219906.0}, {"date": "2019-04-26", "close": 89.9889, "volume": 229923.0}, {"date": "2019-04-29", "close": 89.3092, "volume": 224892.0}, {"date": "2019-04-30", "close": 89.1109, "volume": 288121.0}, {"date": "2019-05-01", "close": 89.0259, "volume": 274688.0}, {"date": "2019-05-02", "close": 90.0031, "volume": 277648.0}, {"date": "2019-05-03", "close": 86.1087, "volume": 1037269.0}, {"date": "2019-05-06", "close": 87.7018, "volume": 515464.0}, {"date": "2019-05-07", "close": 85.4077, "volume": 362877.0}, {"date": "2019-05-08", "close": 85.8184, "volume": 340954.0}, {"date": "2019-05-09", "close": 84.2677, "volume": 337605.0}, {"date": "2019-05-10", "close": 82.3205, "volume": 339889.0}, {"date": "2019-05-13", "close": 80.0971, "volume": 395428.0}, {"date": "2019-05-14", "close": 79.7289, "volume": 273589.0}, {"date": "2019-05-15", "close": 81.3433, "volume": 249977.0}, {"date": "2019-05-16", "close": 82.186, "volume": 211381.0}, {"date": "2019-05-17", "close": 81.2017, "volume": 255477.0}, {"date": "2019-05-20", "close": 79.7148, "volume": 250252.0}, {"date": "2019-05-21", "close": 81.053, "volume": 244102.0}, {"date": "2019-05-22", "close": 81.2938, "volume": 216905.0}, {"date": "2019-05-23", "close": 79.559, "volume": 208331.0}, {"date": "2019-05-24", "close": 80.2812, "volume": 184957.0}, {"date": "2019-05-28", "close": 79.7148, "volume": 204762.0}, {"date": "2019-05-29", "close": 78.6243, "volume": 259274.0}, {"date": "2019-05-30", "close": 77.8313, "volume": 300239.0}, {"date": "2019-05-31", "close": 76.0328, "volume": 331443.0}, {"date": "2019-06-03", "close": 77.9942, "volume": 384368.0}, {"date": "2019-06-04", "close": 81.3292, "volume": 569450.0}, {"date": "2019-06-05", "close": 80.5361, "volume": 220940.0}, {"date": "2019-06-06", "close": 80.4299, "volume": 322816.0}, {"date": "2019-06-07", "close": 80.4087, "volume": 283298.0}, {"date": "2019-06-10", "close": 78.9359, "volume": 207147.0}, {"date": "2019-06-11", "close": 76.2098, "volume": 387659.0}, {"date": "2019-06-12", "close": 78.1216, "volume": 223672.0}, {"date": "2019-06-13", "close": 80.5645, "volume": 263294.0}, {"date": "2019-06-14", "close": 76.054, "volume": 398576.0}, {"date": "2019-06-17", "close": 78.8651, "volume": 364693.0}, {"date": "2019-06-18", "close": 80.9256, "volume": 326314.0}, {"date": "2019-06-19", "close": 80.9043, "volume": 335334.0}, {"date": "2019-06-20", "close": 79.5094, "volume": 315039.0}, {"date": "2019-06-21", "close": 79.2262, "volume": 690033.0}, {"date": "2019-06-24", "close": 77.803, "volume": 293176.0}, {"date": "2019-06-25", "close": 77.5693, "volume": 280947.0}, {"date": "2019-06-26", "close": 78.8084, "volume": 306452.0}, {"date": "2019-06-27", "close": 80.7486, "volume": 333053.0}, {"date": "2019-06-28", "close": 80.8265, "volume": 960809.0}, {"date": "2019-07-01", "close": 81.3221, "volume": 354006.0}, {"date": "2019-07-02", "close": 80.9681, "volume": 300244.0}, {"date": "2019-07-03", "close": 82.9648, "volume": 346638.0}, {"date": "2019-07-05", "close": 82.8232, "volume": 261433.0}, {"date": "2019-07-08", "close": 82.6816, "volume": 360184.0}, {"date": "2019-07-09", "close": 82.8303, "volume": 263821.0}, {"date": "2019-07-10", "close": 85.082, "volume": 292332.0}, {"date": "2019-07-11", "close": 81.1309, "volume": 361751.0}, {"date": "2019-07-12", "close": 82.1789, "volume": 247088.0}, {"date": "2019-07-15", "close": 82.5117, "volume": 304820.0}, {"date": "2019-07-16", "close": 82.7878, "volume": 185750.0}, {"date": "2019-07-17", "close": 79.5873, "volume": 334522.0}, {"date": "2019-07-18", "close": 81.3433, "volume": 288230.0}, {"date": "2019-07-19", "close": 80.4016, "volume": 207633.0}, {"date": "2019-07-22", "close": 79.1342, "volume": 309372.0}, {"date": "2019-07-23", "close": 77.9375, "volume": 383231.0}, {"date": "2019-07-24", "close": 78.242, "volume": 361463.0}, {"date": "2019-07-25", "close": 75.8204, "volume": 361127.0}, {"date": "2019-07-26", "close": 76.5355, "volume": 243133.0}, {"date": "2019-07-29", "close": 76.0824, "volume": 343125.0}, {"date": "2019-07-30", "close": 67.4226, "volume": 1434701.0}, {"date": "2019-07-31", "close": 64.7957, "volume": 987640.0}, {"date": "2019-08-01", "close": 67.5147, "volume": 721865.0}, {"date": "2019-08-02", "close": 67.3094, "volume": 454803.0}, {"date": "2019-08-05", "close": 63.3796, "volume": 700210.0}, {"date": "2019-08-06", "close": 64.9019, "volume": 312691.0}, {"date": "2019-08-07", "close": 63.8752, "volume": 427801.0}, {"date": "2019-08-08", "close": 66.4738, "volume": 464028.0}, {"date": "2019-08-09", "close": 66.6013, "volume": 447578.0}, {"date": "2019-08-12", "close": 64.3709, "volume": 425780.0}, {"date": "2019-08-13", "close": 66.5942, "volume": 421558.0}, {"date": "2019-08-14", "close": 66.2756, "volume": 536744.0}, {"date": "2019-08-15", "close": 64.9798, "volume": 261661.0}, {"date": "2019-08-16", "close": 67.2244, "volume": 317666.0}, {"date": "2019-08-19", "close": 68.7397, "volume": 572999.0}, {"date": "2019-08-20", "close": 67.7696, "volume": 217906.0}, {"date": "2019-08-21", "close": 69.0229, "volume": 454067.0}, {"date": "2019-08-22", "close": 67.9041, "volume": 224911.0}, {"date": "2019-08-23", "close": 65.5321, "volume": 290078.0}, {"date": "2019-08-26", "close": 65.7304, "volume": 213305.0}, {"date": "2019-08-27", "close": 63.9885, "volume": 319638.0}, {"date": "2019-08-28", "close": 64.2151, "volume": 275912.0}, {"date": "2019-08-29", "close": 64.8665, "volume": 202992.0}, {"date": "2019-08-30", "close": 64.3709, "volume": 226901.0}, {"date": "2019-09-03", "close": 61.7227, "volume": 424558.0}, {"date": "2019-09-04", "close": 62.3528, "volume": 529622.0}, {"date": "2019-09-05", "close": 63.3725, "volume": 367047.0}, {"date": "2019-09-06", "close": 62.1121, "volume": 305350.0}, {"date": "2019-09-09", "close": 61.0712, "volume": 255283.0}, {"date": "2019-09-10", "close": 63.861, "volume": 617796.0}, {"date": "2019-09-11", "close": 65.001, "volume": 521705.0}, {"date": "2019-09-12", "close": 69.0725, "volume": 1320273.0}, {"date": "2019-09-13", "close": 68.9946, "volume": 830952.0}, {"date": "2019-09-16", "close": 72.1313, "volume": 717853.0}, {"date": "2019-09-17", "close": 70.0779, "volume": 519913.0}, {"date": "2019-09-18", "close": 70.2903, "volume": 305328.0}, {"date": "2019-09-19", "close": 74.1281, "volume": 849001.0}, {"date": "2019-09-20", "close": 73.6395, "volume": 982986.0}, {"date": "2019-09-23", "close": 74.3193, "volume": 448457.0}, {"date": "2019-09-24", "close": 70.8001, "volume": 715707.0}, {"date": "2019-09-25", "close": 71.1046, "volume": 357597.0}, {"date": "2019-09-26", "close": 69.7947, "volume": 321144.0}, {"date": "2019-09-27", "close": 70.0638, "volume": 282621.0}, {"date": "2019-09-30", "close": 70.4815, "volume": 269444.0}, {"date": "2019-10-01", "close": 68.9662, "volume": 338517.0}, {"date": "2019-10-02", "close": 68.6405, "volume": 356910.0}, {"date": "2019-10-03", "close": 72.0959, "volume": 456967.0}, {"date": "2019-10-04", "close": 72.2588, "volume": 219146.0}, {"date": "2019-10-07", "close": 73.505, "volume": 349032.0}, {"date": "2019-10-08", "close": 70.871, "volume": 291986.0}, {"date": "2019-10-09", "close": 71.6852, "volume": 163472.0}, {"date": "2019-10-10", "close": 72.7898, "volume": 158027.0}, {"date": "2019-10-11", "close": 74.73, "volume": 327005.0}, {"date": "2019-10-14", "close": 74.1423, "volume": 161171.0}, {"date": "2019-10-15", "close": 76.3373, "volume": 250753.0}, {"date": "2019-10-16", "close": 75.3955, "volume": 260607.0}, {"date": "2019-10-17", "close": 76.5993, "volume": 200895.0}, {"date": "2019-10-18", "close": 75.0061, "volume": 227441.0}, {"date": "2019-10-21", "close": 76.8754, "volume": 282801.0}, {"date": "2019-10-22", "close": 78.4898, "volume": 318545.0}, {"date": "2019-10-23", "close": 77.9942, "volume": 239098.0}, {"date": "2019-10-24", "close": 77.6047, "volume": 281457.0}, {"date": "2019-10-25", "close": 78.8297, "volume": 182674.0}, {"date": "2019-10-28", "close": 80.4299, "volume": 241232.0}, {"date": "2019-10-29", "close": 79.6794, "volume": 213731.0}, {"date": "2019-10-30", "close": 78.3907, "volume": 312142.0}, {"date": "2019-10-31", "close": 77.0453, "volume": 262822.0}, {"date": "2019-11-01", "close": 79.6865, "volume": 278933.0}, {"date": "2019-11-04", "close": 78.1216, "volume": 201032.0}, {"date": "2019-11-05", "close": 79.1129, "volume": 335706.0}, {"date": "2019-11-06", "close": 72.3367, "volume": 1111803.0}, {"date": "2019-11-07", "close": 71.9614, "volume": 649334.0}, {"date": "2019-11-08", "close": 77.0383, "volume": 502077.0}, {"date": "2019-11-11", "close": 77.1091, "volume": 356059.0}, {"date": "2019-11-12", "close": 76.8046, "volume": 331429.0}, {"date": "2019-11-13", "close": 77.8809, "volume": 353024.0}, {"date": "2019-11-14", "close": 74.2201, "volume": 455679.0}, {"date": "2019-11-15", "close": 76.3231, "volume": 366414.0}, {"date": "2019-11-18", "close": 73.2926, "volume": 501609.0}, {"date": "2019-11-19", "close": 73.4767, "volume": 259548.0}, {"date": "2019-11-20", "close": 74.5317, "volume": 330349.0}, {"date": "2019-11-21", "close": 77.2578, "volume": 398352.0}, {"date": "2019-11-22", "close": 77.7888, "volume": 504461.0}, {"date": "2019-11-25", "close": 79.4528, "volume": 302939.0}, {"date": "2019-11-26", "close": 79.6935, "volume": 169700.0}, {"date": "2019-11-27", "close": 79.9201, "volume": 184268.0}, {"date": "2019-11-29", "close": 80.0122, "volume": 117240.0}, {"date": "2019-12-02", "close": 78.8863, "volume": 252302.0}, {"date": "2019-12-03", "close": 78.6031, "volume": 440793.0}, {"date": "2019-12-04", "close": 76.1744, "volume": 356964.0}, {"date": "2019-12-05", "close": 74.2909, "volume": 391933.0}, {"date": "2019-12-06", "close": 76.4718, "volume": 349494.0}, {"date": "2019-12-09", "close": 74.907, "volume": 306954.0}, {"date": "2019-12-10", "close": 75.3106, "volume": 305730.0}, {"date": "2019-12-11", "close": 73.7953, "volume": 389987.0}, {"date": "2019-12-12", "close": 75.6504, "volume": 260135.0}, {"date": "2019-12-13", "close": 75.084, "volume": 189583.0}, {"date": "2019-12-16", "close": 75.3814, "volume": 208613.0}, {"date": "2019-12-17", "close": 76.5355, "volume": 238070.0}, {"date": "2019-12-18", "close": 76.3373, "volume": 250564.0}, {"date": "2019-12-19", "close": 77.2436, "volume": 267203.0}, {"date": "2019-12-20", "close": 74.9636, "volume": 709907.0}, {"date": "2019-12-23", "close": 74.9424, "volume": 247758.0}, {"date": "2019-12-24", "close": 76.5851, "volume": 90273.0}, {"date": "2019-12-26", "close": 75.8487, "volume": 118823.0}, {"date": "2019-12-27", "close": 75.6646, "volume": 250465.0}, {"date": "2019-12-30", "close": 73.6324, "volume": 210119.0}, {"date": "2019-12-31", "close": 73.8449, "volume": 274567.0}, {"date": "2020-01-02", "close": 74.1635, "volume": 214826.0}, {"date": "2020-01-03", "close": 71.6357, "volume": 322724.0}, {"date": "2020-01-06", "close": 71.756, "volume": 227383.0}, {"date": "2020-01-07", "close": 70.085, "volume": 289801.0}, {"date": "2020-01-08", "close": 68.9804, "volume": 309972.0}, {"date": "2020-01-09", "close": 67.7554, "volume": 274710.0}, {"date": "2020-01-10", "close": 65.8153, "volume": 342612.0}, {"date": "2020-01-13", "close": 63.854, "volume": 516811.0}, {"date": "2020-01-14", "close": 64.2505, "volume": 433692.0}, {"date": "2020-01-15", "close": 64.6045, "volume": 404017.0}, {"date": "2020-01-16", "close": 65.5179, "volume": 311290.0}, {"date": "2020-01-17", "close": 64.0027, "volume": 315022.0}, {"date": "2020-01-21", "close": 63.5566, "volume": 287579.0}, {"date": "2020-01-22", "close": 64.5762, "volume": 353200.0}, {"date": "2020-01-23", "close": 63.684, "volume": 310913.0}, {"date": "2020-01-24", "close": 62.6927, "volume": 342495.0}, {"date": "2020-01-27", "close": 61.2766, "volume": 415021.0}, {"date": "2020-01-28", "close": 62.3245, "volume": 276843.0}, {"date": "2020-01-29", "close": 63.245, "volume": 251960.0}, {"date": "2020-01-30", "close": 63.592, "volume": 217892.0}, {"date": "2020-01-31", "close": 62.1758, "volume": 302286.0}, {"date": "2020-02-03", "close": 63.3796, "volume": 375430.0}, {"date": "2020-02-04", "close": 63.8894, "volume": 396892.0}, {"date": "2020-02-05", "close": 65.2772, "volume": 374776.0}, {"date": "2020-02-06", "close": 65.4825, "volume": 239601.0}, {"date": "2020-02-07", "close": 67.458, "volume": 640210.0}, {"date": "2020-02-10", "close": 68.2157, "volume": 291167.0}, {"date": "2020-02-11", "close": 67.0969, "volume": 302790.0}, {"date": "2020-02-12", "close": 67.3448, "volume": 209479.0}, {"date": "2020-02-13", "close": 67.7484, "volume": 302977.0}, {"date": "2020-02-14", "close": 68.8459, "volume": 274708.0}, {"date": "2020-02-18", "close": 69.4265, "volume": 207987.0}, {"date": "2020-02-19", "close": 71.7915, "volume": 386118.0}, {"date": "2020-02-20", "close": 71.7631, "volume": 277762.0}, {"date": "2020-02-21", "close": 71.3241, "volume": 298603.0}, {"date": "2020-02-24", "close": 70.8639, "volume": 559925.0}, {"date": "2020-02-25", "close": 70.4036, "volume": 442414.0}, {"date": "2020-02-26", "close": 72.6624, "volume": 341225.0}, {"date": "2020-02-27", "close": 73.1864, "volume": 1427183.0}, {"date": "2020-02-28", "close": 66.2756, "volume": 1384426.0}, {"date": "2020-03-02", "close": 72.7828, "volume": 818140.0}, {"date": "2020-03-03", "close": 72.4924, "volume": 636692.0}, {"date": "2020-03-04", "close": 76.3868, "volume": 346170.0}, {"date": "2020-03-05", "close": 75.5017, "volume": 358381.0}, {"date": "2020-03-06", "close": 76.1532, "volume": 685900.0}, {"date": "2020-03-09", "close": 66.9907, "volume": 999969.0}, {"date": "2020-03-10", "close": 69.4761, "volume": 691965.0}, {"date": "2020-03-11", "close": 65.0223, "volume": 998470.0}, {"date": "2020-03-12", "close": 58.1752, "volume": 839499.0}, {"date": "2020-03-13", "close": 57.6583, "volume": 895010.0}, {"date": "2020-03-16", "close": 44.8705, "volume": 1143025.0}, {"date": "2020-03-17", "close": 55.9944, "volume": 1079527.0}, {"date": "2020-03-18", "close": 53.3816, "volume": 997246.0}, {"date": "2020-03-19", "close": 57.3609, "volume": 816146.0}, {"date": "2020-03-20", "close": 51.5972, "volume": 807184.0}, {"date": "2020-03-23", "close": 49.9474, "volume": 480063.0}, {"date": "2020-03-24", "close": 52.5248, "volume": 692348.0}, {"date": "2020-03-25", "close": 49.5013, "volume": 585945.0}, {"date": "2020-03-26", "close": 51.6326, "volume": 717171.0}, {"date": "2020-03-27", "close": 47.2921, "volume": 745856.0}, {"date": "2020-03-30", "close": 50.4218, "volume": 538705.0}, {"date": "2020-03-31", "close": 51.491, "volume": 804635.0}, {"date": "2020-04-01", "close": 48.3472, "volume": 645787.0}, {"date": "2020-04-02", "close": 50.9458, "volume": 810681.0}, {"date": "2020-04-03", "close": 51.8521, "volume": 565259.0}, {"date": "2020-04-06", "close": 54.8331, "volume": 748918.0}, {"date": "2020-04-07", "close": 55.3925, "volume": 606792.0}, {"date": "2020-04-08", "close": 58.7771, "volume": 427395.0}, {"date": "2020-04-09", "close": 61.1916, "volume": 417934.0}, {"date": "2020-04-13", "close": 63.7336, "volume": 345740.0}, {"date": "2020-04-14", "close": 64.5195, "volume": 520786.0}, {"date": "2020-04-15", "close": 62.5794, "volume": 410710.0}, {"date": "2020-04-16", "close": 62.7352, "volume": 218527.0}, {"date": "2020-04-17", "close": 66.5446, "volume": 647448.0}, {"date": "2020-04-20", "close": 68.9167, "volume": 554330.0}, {"date": "2020-04-21", "close": 68.2298, "volume": 425048.0}, {"date": "2020-04-22", "close": 68.6122, "volume": 237208.0}, {"date": "2020-04-23", "close": 65.7658, "volume": 573950.0}, {"date": "2020-04-24", "close": 69.1291, "volume": 240681.0}, {"date": "2020-04-27", "close": 68.2369, "volume": 219889.0}, {"date": "2020-04-28", "close": 65.9782, "volume": 287634.0}, {"date": "2020-04-29", "close": 71.6003, "volume": 721973.0}, {"date": "2020-04-30", "close": 69.7947, "volume": 280346.0}, {"date": "2020-05-01", "close": 65.8507, "volume": 363927.0}, {"date": "2020-05-04", "close": 67.8192, "volume": 336807.0}, {"date": "2020-05-05", "close": 70.7223, "volume": 358833.0}, {"date": "2020-05-06", "close": 71.8623, "volume": 450428.0}, {"date": "2020-05-07", "close": 73.0164, "volume": 475433.0}, {"date": "2020-05-08", "close": 72.9598, "volume": 313751.0}, {"date": "2020-05-11", "close": 75.5088, "volume": 478187.0}, {"date": "2020-05-12", "close": 72.7615, "volume": 435886.0}, {"date": "2020-05-13", "close": 69.6247, "volume": 529821.0}, {"date": "2020-05-14", "close": 66.6296, "volume": 434796.0}, {"date": "2020-05-15", "close": 69.9221, "volume": 401578.0}, {"date": "2020-05-18", "close": 73.5404, "volume": 476101.0}, {"date": "2020-05-19", "close": 71.14, "volume": 201171.0}, {"date": "2020-05-20", "close": 73.1155, "volume": 208880.0}, {"date": "2020-05-21", "close": 75.0415, "volume": 200408.0}, {"date": "2020-05-22", "close": 76.925, "volume": 202542.0}, {"date": "2020-05-26", "close": 74.9636, "volume": 290139.0}, {"date": "2020-05-27", "close": 74.1847, "volume": 291256.0}, {"date": "2020-05-28", "close": 71.3666, "volume": 324418.0}, {"date": "2020-05-29", "close": 71.9189, "volume": 293647.0}, {"date": "2020-06-01", "close": 72.3933, "volume": 311360.0}, {"date": "2020-06-02", "close": 78.4332, "volume": 516024.0}, {"date": "2020-06-03", "close": 83.5809, "volume": 650533.0}, {"date": "2020-06-04", "close": 84.8979, "volume": 473634.0}, {"date": "2020-06-05", "close": 86.3848, "volume": 346270.0}, {"date": "2020-06-08", "close": 87.2062, "volume": 292293.0}, {"date": "2020-06-09", "close": 87.5531, "volume": 226994.0}, {"date": "2020-06-10", "close": 83.2551, "volume": 282986.0}, {"date": "2020-06-11", "close": 78.2916, "volume": 348090.0}, {"date": "2020-06-12", "close": 77.2932, "volume": 330064.0}, {"date": "2020-06-15", "close": 78.943, "volume": 242224.0}, {"date": "2020-06-16", "close": 78.5819, "volume": 190570.0}, {"date": "2020-06-17", "close": 78.7306, "volume": 275138.0}, {"date": "2020-06-18", "close": 77.3781, "volume": 256177.0}, {"date": "2020-06-19", "close": 82.3063, "volume": 910977.0}, {"date": "2020-06-22", "close": 82.7949, "volume": 383667.0}, {"date": "2020-06-23", "close": 81.7965, "volume": 283822.0}, {"date": "2020-06-24", "close": 77.895, "volume": 190669.0}, {"date": "2020-06-25", "close": 79.8422, "volume": 197489.0}, {"date": "2020-06-26", "close": 79.8989, "volume": 886481.0}, {"date": "2020-06-29", "close": 80.0263, "volume": 237681.0}, {"date": "2020-06-30", "close": 79.1979, "volume": 335648.0}, {"date": "2020-07-01", "close": 79.2404, "volume": 352722.0}, {"date": "2020-07-02", "close": 79.0492, "volume": 350791.0}, {"date": "2020-07-06", "close": 80.5928, "volume": 263639.0}, {"date": "2020-07-07", "close": 77.7393, "volume": 334984.0}, {"date": "2020-07-08", "close": 79.2829, "volume": 232441.0}, {"date": "2020-07-09", "close": 79.4528, "volume": 208236.0}, {"date": "2020-07-10", "close": 81.4708, "volume": 226883.0}, {"date": "2020-07-13", "close": 80.4087, "volume": 198127.0}, {"date": "2020-07-14", "close": 84.558, "volume": 198553.0}, {"date": "2020-07-15", "close": 84.0977, "volume": 210958.0}, {"date": "2020-07-16", "close": 85.4785, "volume": 230433.0}, {"date": "2020-07-17", "close": 86.9584, "volume": 215427.0}, {"date": "2020-07-20", "close": 88.8631, "volume": 161813.0}, {"date": "2020-07-21", "close": 86.4485, "volume": 181554.0}, {"date": "2020-07-22", "close": 87.3336, "volume": 129130.0}, {"date": "2020-07-23", "close": 86.4131, "volume": 244841.0}, {"date": "2020-07-24", "close": 84.7987, "volume": 168673.0}, {"date": "2020-07-27", "close": 87.9284, "volume": 151653.0}, {"date": "2020-07-28", "close": 86.5972, "volume": 184900.0}, {"date": "2020-07-29", "close": 88.2258, "volume": 272150.0}, {"date": "2020-07-30", "close": 89.7269, "volume": 134548.0}, {"date": "2020-07-31", "close": 82.9719, "volume": 566601.0}, {"date": "2020-08-03", "close": 84.3172, "volume": 607366.0}, {"date": "2020-08-04", "close": 83.503, "volume": 405885.0}, {"date": "2020-08-05", "close": 82.4621, "volume": 196151.0}, {"date": "2020-08-06", "close": 81.7469, "volume": 150545.0}, {"date": "2020-08-07", "close": 83.3118, "volume": 169422.0}, {"date": "2020-08-10", "close": 84.0199, "volume": 143839.0}, {"date": "2020-08-11", "close": 79.2333, "volume": 328710.0}, {"date": "2020-08-12", "close": 79.1342, "volume": 339164.0}, {"date": "2020-08-13", "close": 80.1538, "volume": 187543.0}, {"date": "2020-08-14", "close": 80.1892, "volume": 146125.0}, {"date": "2020-08-17", "close": 82.5187, "volume": 193252.0}, {"date": "2020-08-18", "close": 82.016, "volume": 163793.0}, {"date": "2020-08-19", "close": 81.2513, "volume": 135546.0}, {"date": "2020-08-20", "close": 81.4283, "volume": 107559.0}, {"date": "2020-08-21", "close": 79.2899, "volume": 163550.0}, {"date": "2020-08-24", "close": 76.047, "volume": 191921.0}, {"date": "2020-08-25", "close": 76.755, "volume": 144464.0}, {"date": "2020-08-26", "close": 74.6096, "volume": 167451.0}, {"date": "2020-08-27", "close": 73.2005, "volume": 193547.0}, {"date": "2020-08-28", "close": 73.1085, "volume": 124186.0}, {"date": "2020-08-31", "close": 72.2234, "volume": 176407.0}, {"date": "2020-09-01", "close": 72.0747, "volume": 225021.0}, {"date": "2020-09-02", "close": 73.0872, "volume": 197838.0}, {"date": "2020-09-03", "close": 69.908, "volume": 246096.0}, {"date": "2020-09-04", "close": 70.1487, "volume": 288472.0}, {"date": "2020-09-08", "close": 70.17, "volume": 365182.0}, {"date": "2020-09-09", "close": 71.5436, "volume": 210350.0}, {"date": "2020-09-10", "close": 70.8214, "volume": 366859.0}, {"date": "2020-09-11", "close": 72.0605, "volume": 302005.0}, {"date": "2020-09-14", "close": 69.5893, "volume": 382019.0}, {"date": "2020-09-15", "close": 67.9679, "volume": 370300.0}, {"date": "2020-09-16", "close": 67.4014, "volume": 197728.0}, {"date": "2020-09-17", "close": 66.665, "volume": 192483.0}, {"date": "2020-09-18", "close": 65.1993, "volume": 399303.0}, {"date": "2020-09-21", "close": 63.7053, "volume": 464400.0}, {"date": "2020-09-22", "close": 63.415, "volume": 253504.0}, {"date": "2020-09-23", "close": 65.9782, "volume": 780034.0}, {"date": "2020-09-24", "close": 66.7854, "volume": 483904.0}, {"date": "2020-09-25", "close": 68.8105, "volume": 216009.0}, {"date": "2020-09-28", "close": 67.7979, "volume": 191934.0}, {"date": "2020-09-29", "close": 67.8333, "volume": 251053.0}, {"date": "2020-09-30", "close": 67.4935, "volume": 149094.0}, {"date": "2020-10-01", "close": 69.5327, "volume": 186856.0}, {"date": "2020-10-02", "close": 68.7892, "volume": 209261.0}, {"date": "2020-10-05", "close": 70.9913, "volume": 289566.0}, {"date": "2020-10-06", "close": 71.6711, "volume": 358578.0}, {"date": "2020-10-07", "close": 73.7174, "volume": 193063.0}, {"date": "2020-10-08", "close": 73.6678, "volume": 192027.0}, {"date": "2020-10-09", "close": 71.9472, "volume": 225612.0}, {"date": "2020-10-12", "close": 72.3296, "volume": 163354.0}, {"date": "2020-10-13", "close": 72.542, "volume": 184722.0}, {"date": "2020-10-14", "close": 70.8143, "volume": 122337.0}, {"date": "2020-10-15", "close": 67.8829, "volume": 275418.0}, {"date": "2020-10-16", "close": 68.9025, "volume": 205687.0}, {"date": "2020-10-19", "close": 65.8366, "volume": 258201.0}, {"date": "2020-10-20", "close": 62.8202, "volume": 731762.0}, {"date": "2020-10-21", "close": 57.0352, "volume": 824485.0}, {"date": "2020-10-22", "close": 60.002, "volume": 427056.0}, {"date": "2020-10-23", "close": 60.2003, "volume": 700343.0}, {"date": "2020-10-26", "close": 60.1437, "volume": 1298621.0}, {"date": "2020-10-27", "close": 61.0217, "volume": 344368.0}, {"date": "2020-10-28", "close": 59.7755, "volume": 324340.0}, {"date": "2020-10-29", "close": 58.8196, "volume": 456698.0}, {"date": "2020-10-30", "close": 58.3806, "volume": 547689.0}, {"date": "2020-11-02", "close": 58.6992, "volume": 293060.0}, {"date": "2020-11-03", "close": 61.1137, "volume": 300930.0}, {"date": "2020-11-04", "close": 61.9917, "volume": 276102.0}, {"date": "2020-11-05", "close": 62.3458, "volume": 197936.0}, {"date": "2020-11-06", "close": 61.1774, "volume": 251855.0}, {"date": "2020-11-09", "close": 57.8991, "volume": 662548.0}, {"date": "2020-11-10", "close": 58.2319, "volume": 615054.0}, {"date": "2020-11-11", "close": 59.2302, "volume": 175682.0}, {"date": "2020-11-12", "close": 60.087, "volume": 251197.0}, {"date": "2020-11-13", "close": 59.2727, "volume": 264117.0}, {"date": "2020-11-16", "close": 58.0619, "volume": 396468.0}, {"date": "2020-11-17", "close": 58.8975, "volume": 344803.0}, {"date": "2020-11-18", "close": 57.6937, "volume": 246602.0}, {"date": "2020-11-19", "close": 57.7362, "volume": 244649.0}, {"date": "2020-11-20", "close": 58.9258, "volume": 209486.0}, {"date": "2020-11-23", "close": 61.0712, "volume": 349991.0}, {"date": "2020-11-24", "close": 61.2553, "volume": 201411.0}, {"date": "2020-11-25", "close": 61.8926, "volume": 194859.0}, {"date": "2020-11-27", "close": 60.8376, "volume": 175355.0}, {"date": "2020-11-30", "close": 59.7401, "volume": 411961.0}, {"date": "2020-12-01", "close": 59.3931, "volume": 323987.0}, {"date": "2020-12-02", "close": 59.0816, "volume": 223924.0}, {"date": "2020-12-03", "close": 60.4552, "volume": 264486.0}, {"date": "2020-12-04", "close": 61.2907, "volume": 188612.0}, {"date": "2020-12-07", "close": 61.3545, "volume": 234704.0}, {"date": "2020-12-08", "close": 61.9705, "volume": 261931.0}, {"date": "2020-12-09", "close": 63.9035, "volume": 246047.0}, {"date": "2020-12-10", "close": 65.2276, "volume": 343981.0}, {"date": "2020-12-11", "close": 65.7374, "volume": 292549.0}, {"date": "2020-12-14", "close": 72.0747, "volume": 1110993.0}, {"date": "2020-12-15", "close": 68.853, "volume": 472384.0}, {"date": "2020-12-16", "close": 67.8121, "volume": 260725.0}, {"date": "2020-12-17", "close": 71.2887, "volume": 279354.0}, {"date": "2020-12-18", "close": 70.17, "volume": 750214.0}, {"date": "2020-12-21", "close": 70.4107, "volume": 209863.0}, {"date": "2020-12-22", "close": 73.0589, "volume": 229893.0}, {"date": "2020-12-23", "close": 74.822, "volume": 240447.0}, {"date": "2020-12-24", "close": 75.0911, "volume": 162315.0}, {"date": "2020-12-28", "close": 73.3917, "volume": 203343.0}, {"date": "2020-12-29", "close": 69.9717, "volume": 156898.0}, {"date": "2020-12-30", "close": 72.6695, "volume": 204691.0}, {"date": "2020-12-31", "close": 70.4178, "volume": 298439.0}, {"date": "2021-01-04", "close": 71.5649, "volume": 707450.0}, {"date": "2021-01-05", "close": 70.4674, "volume": 204116.0}, {"date": "2021-01-06", "close": 72.7757, "volume": 286476.0}, {"date": "2021-01-07", "close": 75.9195, "volume": 228440.0}, {"date": "2021-01-08", "close": 75.2822, "volume": 227146.0}, {"date": "2021-01-11", "close": 77.5268, "volume": 234664.0}, {"date": "2021-01-12", "close": 78.1712, "volume": 254618.0}, {"date": "2021-01-13", "close": 78.7376, "volume": 260924.0}, {"date": "2021-01-14", "close": 86.5831, "volume": 473350.0}, {"date": "2021-01-15", "close": 87.3336, "volume": 310418.0}, {"date": "2021-01-19", "close": 92.545, "volume": 475186.0}, {"date": "2021-01-20", "close": 95.6252, "volume": 488427.0}, {"date": "2021-01-21", "close": 95.5119, "volume": 301943.0}, {"date": "2021-01-22", "close": 100.9853, "volume": 473537.0}, {"date": "2021-01-25", "close": 110.4664, "volume": 1868443.0}, {"date": "2021-01-26", "close": 111.0682, "volume": 1143978.0}, {"date": "2021-01-27", "close": 115.3733, "volume": 5579534.0}, {"date": "2021-01-28", "close": 135.6596, "volume": 3526962.0}, {"date": "2021-01-29", "close": 131.2412, "volume": 1469303.0}, {"date": "2021-02-01", "close": 127.4743, "volume": 1531508.0}, {"date": "2021-02-02", "close": 125.3854, "volume": 1363572.0}, {"date": "2021-02-03", "close": 125.6828, "volume": 888172.0}, {"date": "2021-02-04", "close": 127.538, "volume": 1146484.0}, {"date": "2021-02-05", "close": 143.7599, "volume": 979473.0}, {"date": "2021-02-08", "close": 147.4419, "volume": 575766.0}, {"date": "2021-02-09", "close": 152.8232, "volume": 670547.0}, {"date": "2021-02-10", "close": 149.3041, "volume": 672250.0}, {"date": "2021-02-11", "close": 127.4813, "volume": 605909.0}, {"date": "2021-02-12", "close": 122.1141, "volume": 584127.0}, {"date": "2021-02-16", "close": 114.035, "volume": 851197.0}, {"date": "2021-02-17", "close": 105.3824, "volume": 907875.0}, {"date": "2021-02-18", "close": 102.5926, "volume": 325919.0}, {"date": "2021-02-19", "close": 101.1623, "volume": 313593.0}, {"date": "2021-02-22", "close": 99.0876, "volume": 298040.0}, {"date": "2021-02-23", "close": 99.9656, "volume": 477661.0}, {"date": "2021-02-24", "close": 103.6193, "volume": 263940.0}, {"date": "2021-02-25", "close": 106.3595, "volume": 533187.0}, {"date": "2021-02-26", "close": 104.9505, "volume": 303360.0}, {"date": "2021-03-01", "close": 110.8275, "volume": 256829.0}, {"date": "2021-03-02", "close": 108.2359, "volume": 411559.0}, {"date": "2021-03-03", "close": 104.646, "volume": 254410.0}, {"date": "2021-03-04", "close": 100.3409, "volume": 266464.0}, {"date": "2021-03-05", "close": 102.2456, "volume": 360236.0}, {"date": "2021-03-08", "close": 98.6628, "volume": 225970.0}, {"date": "2021-03-09", "close": 107.8323, "volume": 345652.0}, {"date": "2021-03-10", "close": 104.0583, "volume": 236769.0}, {"date": "2021-03-11", "close": 110.9833, "volume": 455984.0}, {"date": "2021-03-12", "close": 116.6762, "volume": 312914.0}, {"date": "2021-03-15", "close": 115.5857, "volume": 200423.0}, {"date": "2021-03-16", "close": 115.0759, "volume": 174898.0}, {"date": "2021-03-17", "close": 117.5258, "volume": 146052.0}, {"date": "2021-03-18", "close": 109.6804, "volume": 230461.0}, {"date": "2021-03-19", "close": 113.2562, "volume": 952613.0}, {"date": "2021-03-22", "close": 116.5133, "volume": 154548.0}, {"date": "2021-03-23", "close": 106.1967, "volume": 258784.0}, {"date": "2021-03-24", "close": 101.311, "volume": 166918.0}, {"date": "2021-03-25", "close": 108.8378, "volume": 203546.0}, {"date": "2021-03-26", "close": 108.6749, "volume": 126840.0}, {"date": "2021-03-29", "close": 105.4532, "volume": 98818.0}, {"date": "2021-03-30", "close": 105.5807, "volume": 82542.0}, {"date": "2021-03-31", "close": 107.9456, "volume": 163981.0}, {"date": "2021-04-01", "close": 109.468, "volume": 120331.0}, {"date": "2021-04-05", "close": 108.7033, "volume": 114000.0}, {"date": "2021-04-06", "close": 109.1493, "volume": 132381.0}, {"date": "2021-04-07", "close": 108.6112, "volume": 142116.0}, {"date": "2021-04-08", "close": 110.2044, "volume": 139931.0}, {"date": "2021-04-09", "close": 108.6466, "volume": 116541.0}, {"date": "2021-04-12", "close": 102.5997, "volume": 169786.0}, {"date": "2021-04-13", "close": 104.0866, "volume": 110755.0}, {"date": "2021-04-14", "close": 106.9402, "volume": 116834.0}, {"date": "2021-04-15", "close": 105.4178, "volume": 77582.0}, {"date": "2021-04-16", "close": 106.3737, "volume": 110836.0}, {"date": "2021-04-19", "close": 103.3786, "volume": 116673.0}, {"date": "2021-04-20", "close": 103.9167, "volume": 131139.0}, {"date": "2021-04-21", "close": 107.6978, "volume": 97734.0}, {"date": "2021-04-22", "close": 104.7805, "volume": 111684.0}, {"date": "2021-04-23", "close": 103.5343, "volume": 93540.0}, {"date": "2021-04-26", "close": 106.926, "volume": 97224.0}, {"date": "2021-04-27", "close": 106.9756, "volume": 96244.0}, {"date": "2021-04-28", "close": 103.8671, "volume": 79328.0}, {"date": "2021-04-29", "close": 103.2157, "volume": 70576.0}, {"date": "2021-04-30", "close": 103.3007, "volume": 122486.0}, {"date": "2021-05-03", "close": 102.8333, "volume": 124906.0}, {"date": "2021-05-04", "close": 93.4797, "volume": 310727.0}, {"date": "2021-05-05", "close": 92.191, "volume": 171222.0}, {"date": "2021-05-06", "close": 89.557, "volume": 204806.0}, {"date": "2021-05-07", "close": 92.4884, "volume": 148583.0}, {"date": "2021-05-10", "close": 89.6844, "volume": 150719.0}, {"date": "2021-05-11", "close": 92.4247, "volume": 163935.0}, {"date": "2021-05-12", "close": 88.7569, "volume": 138275.0}, {"date": "2021-05-13", "close": 87.716, "volume": 149454.0}, {"date": "2021-05-14", "close": 91.7095, "volume": 131318.0}, {"date": "2021-05-17", "close": 88.6294, "volume": 129133.0}, {"date": "2021-05-18", "close": 86.7601, "volume": 172065.0}, {"date": "2021-05-19", "close": 84.9616, "volume": 149811.0}, {"date": "2021-05-20", "close": 87.4823, "volume": 135954.0}, {"date": "2021-05-21", "close": 86.7318, "volume": 125639.0}, {"date": "2021-05-24", "close": 86.1087, "volume": 90112.0}, {"date": "2021-05-25", "close": 84.6571, "volume": 130674.0}, {"date": "2021-05-26", "close": 81.3575, "volume": 207218.0}, {"date": "2021-05-27", "close": 83.1914, "volume": 219453.0}, {"date": "2021-05-28", "close": 83.3401, "volume": 122968.0}, {"date": "2021-06-01", "close": 80.4158, "volume": 136036.0}, {"date": "2021-06-02", "close": 80.26, "volume": 252157.0}, {"date": "2021-06-03", "close": 80.0334, "volume": 132854.0}, {"date": "2021-06-04", "close": 81.7045, "volume": 142206.0}, {"date": "2021-06-07", "close": 84.6288, "volume": 182967.0}, {"date": "2021-06-08", "close": 83.9278, "volume": 162033.0}, {"date": "2021-06-09", "close": 84.5792, "volume": 115750.0}, {"date": "2021-06-10", "close": 85.5564, "volume": 150267.0}, {"date": "2021-06-11", "close": 87.539, "volume": 112200.0}, {"date": "2021-06-14", "close": 87.1354, "volume": 218604.0}, {"date": "2021-06-15", "close": 87.6735, "volume": 151034.0}, {"date": "2021-06-16", "close": 88.6507, "volume": 116639.0}, {"date": "2021-06-17", "close": 90.4916, "volume": 149447.0}, {"date": "2021-06-18", "close": 89.649, "volume": 329646.0}, {"date": "2021-06-21", "close": 91.3272, "volume": 186092.0}, {"date": "2021-06-22", "close": 91.7733, "volume": 123071.0}, {"date": "2021-06-23", "close": 90.7678, "volume": 125537.0}, {"date": "2021-06-24", "close": 95.696, "volume": 166407.0}, {"date": "2021-06-25", "close": 98.684, "volume": 793137.0}, {"date": "2021-06-28", "close": 97.3741, "volume": 187063.0}, {"date": "2021-06-29", "close": 95.6252, "volume": 141244.0}, {"date": "2021-06-30", "close": 92.892, "volume": 101092.0}, {"date": "2021-07-01", "close": 96.2483, "volume": 96214.0}, {"date": "2021-07-02", "close": 94.3506, "volume": 105475.0}, {"date": "2021-07-06", "close": 91.2351, "volume": 127313.0}, {"date": "2021-07-07", "close": 91.3059, "volume": 98758.0}, {"date": "2021-07-08", "close": 90.5766, "volume": 108105.0}, {"date": "2021-07-09", "close": 91.6246, "volume": 68006.0}, {"date": "2021-07-12", "close": 89.472, "volume": 71731.0}, {"date": "2021-07-13", "close": 86.3707, "volume": 127101.0}, {"date": "2021-07-14", "close": 83.6658, "volume": 148323.0}, {"date": "2021-07-15", "close": 82.0089, "volume": 150054.0}, {"date": "2021-07-16", "close": 80.1396, "volume": 165080.0}, {"date": "2021-07-19", "close": 85.9317, "volume": 167721.0}, {"date": "2021-07-20", "close": 86.6893, "volume": 133246.0}, {"date": "2021-07-21", "close": 87.9072, "volume": 72765.0}, {"date": "2021-07-22", "close": 86.576, "volume": 61323.0}, {"date": "2021-07-23", "close": 86.3848, "volume": 83988.0}, {"date": "2021-07-26", "close": 86.1228, "volume": 83162.0}, {"date": "2021-07-27", "close": 85.2661, "volume": 134445.0}, {"date": "2021-07-28", "close": 87.4115, "volume": 176442.0}, {"date": "2021-07-29", "close": 84.2323, "volume": 203366.0}, {"date": "2021-07-30", "close": 80.3733, "volume": 146708.0}, {"date": "2021-08-02", "close": 78.5606, "volume": 136081.0}, {"date": "2021-08-03", "close": 78.6314, "volume": 122577.0}, {"date": "2021-08-04", "close": 77.2224, "volume": 123099.0}, {"date": "2021-08-05", "close": 77.1586, "volume": 134697.0}, {"date": "2021-08-06", "close": 77.9092, "volume": 135646.0}, {"date": "2021-08-09", "close": 77.8384, "volume": 103752.0}, {"date": "2021-08-10", "close": 77.9375, "volume": 93915.0}, {"date": "2021-08-11", "close": 77.6047, "volume": 101293.0}, {"date": "2021-08-12", "close": 77.2153, "volume": 127197.0}, {"date": "2021-08-13", "close": 75.6363, "volume": 103933.0}, {"date": "2021-08-16", "close": 75.9408, "volume": 173093.0}, {"date": "2021-08-17", "close": 75.9549, "volume": 172498.0}, {"date": "2021-08-18", "close": 74.56, "volume": 138526.0}, {"date": "2021-08-19", "close": 72.457, "volume": 175822.0}, {"date": "2021-08-20", "close": 73.7103, "volume": 615756.0}, {"date": "2021-08-23", "close": 82.2355, "volume": 351045.0}, {"date": "2021-08-24", "close": 81.839, "volume": 183548.0}, {"date": "2021-08-25", "close": 80.2317, "volume": 85691.0}, {"date": "2021-08-26", "close": 78.7022, "volume": 106344.0}, {"date": "2021-08-27", "close": 80.9539, "volume": 110952.0}, {"date": "2021-08-30", "close": 85.7759, "volume": 211891.0}, {"date": "2021-08-31", "close": 93.678, "volume": 843636.0}, {"date": "2021-09-01", "close": 98.946, "volume": 403452.0}, {"date": "2021-09-02", "close": 99.0097, "volume": 291947.0}, {"date": "2021-09-03", "close": 97.8556, "volume": 3645802.0}, {"date": "2021-09-07", "close": 93.3381, "volume": 318320.0}, {"date": "2021-09-08", "close": 96.7156, "volume": 188447.0}, {"date": "2021-09-09", "close": 96.2837, "volume": 151295.0}, {"date": "2021-09-10", "close": 96.8855, "volume": 102335.0}, {"date": "2021-09-13", "close": 94.3223, "volume": 149030.0}, {"date": "2021-09-14", "close": 93.4939, "volume": 130027.0}, {"date": "2021-09-15", "close": 96.1987, "volume": 125495.0}, {"date": "2021-09-16", "close": 95.5827, "volume": 98342.0}, {"date": "2021-09-17", "close": 102.4793, "volume": 450877.0}, {"date": "2021-09-20", "close": 96.7864, "volume": 181378.0}, {"date": "2021-09-21", "close": 99.4842, "volume": 88701.0}, {"date": "2021-09-22", "close": 100.6312, "volume": 131052.0}, {"date": "2021-09-23", "close": 101.2048, "volume": 79806.0}, {"date": "2021-09-24", "close": 98.5495, "volume": 110628.0}, {"date": "2021-09-27", "close": 99.4912, "volume": 89013.0}, {"date": "2021-09-28", "close": 97.7494, "volume": 138434.0}, {"date": "2021-09-29", "close": 99.1301, "volume": 100338.0}, {"date": "2021-09-30", "close": 98.6486, "volume": 57448.0}, {"date": "2021-10-01", "close": 95.4623, "volume": 201317.0}, {"date": "2021-10-04", "close": 90.4138, "volume": 139613.0}, {"date": "2021-10-05", "close": 91.2564, "volume": 85826.0}, {"date": "2021-10-06", "close": 90.5058, "volume": 69365.0}, {"date": "2021-10-07", "close": 91.8653, "volume": 95886.0}, {"date": "2021-10-08", "close": 90.4633, "volume": 52001.0}, {"date": "2021-10-11", "close": 90.7961, "volume": 84299.0}, {"date": "2021-10-12", "close": 90.7253, "volume": 102619.0}, {"date": "2021-10-13", "close": 91.1431, "volume": 61505.0}, {"date": "2021-10-14", "close": 91.8795, "volume": 80766.0}, {"date": "2021-10-15", "close": 92.2335, "volume": 71712.0}, {"date": "2021-10-18", "close": 91.0369, "volume": 67937.0}, {"date": "2021-10-19", "close": 92.4884, "volume": 51366.0}, {"date": "2021-10-20", "close": 93.0407, "volume": 46690.0}, {"date": "2021-10-21", "close": 93.7275, "volume": 64289.0}, {"date": "2021-10-22", "close": 96.5032, "volume": 89003.0}, {"date": "2021-10-25", "close": 96.9705, "volume": 77222.0}, {"date": "2021-10-26", "close": 99.2717, "volume": 99646.0}, {"date": "2021-10-27", "close": 98.5707, "volume": 70600.0}, {"date": "2021-10-28", "close": 103.8034, "volume": 130510.0}, {"date": "2021-10-29", "close": 103.3361, "volume": 138388.0}, {"date": "2021-11-01", "close": 107.2659, "volume": 146189.0}, {"date": "2021-11-02", "close": 111.8259, "volume": 146487.0}, {"date": "2021-11-03", "close": 113.2632, "volume": 184019.0}, {"date": "2021-11-04", "close": 111.5214, "volume": 124208.0}, {"date": "2021-11-05", "close": 108.4838, "volume": 185521.0}, {"date": "2021-11-08", "close": 108.9157, "volume": 70089.0}, {"date": "2021-11-09", "close": 107.542, "volume": 95838.0}, {"date": "2021-11-10", "close": 117.4338, "volume": 339052.0}, {"date": "2021-11-11", "close": 114.8068, "volume": 143571.0}, {"date": "2021-11-12", "close": 114.2899, "volume": 109241.0}, {"date": "2021-11-15", "close": 116.2017, "volume": 212811.0}, {"date": "2021-11-16", "close": 114.3324, "volume": 158672.0}, {"date": "2021-11-17", "close": 114.7077, "volume": 117671.0}, {"date": "2021-11-18", "close": 113.8085, "volume": 102156.0}, {"date": "2021-11-19", "close": 114.6511, "volume": 101766.0}, {"date": "2021-11-22", "close": 117.2426, "volume": 159295.0}, {"date": "2021-11-23", "close": 113.6314, "volume": 145970.0}, {"date": "2021-11-24", "close": 114.2616, "volume": 63105.0}, {"date": "2021-11-26", "close": 111.0611, "volume": 91924.0}, {"date": "2021-11-29", "close": 109.9211, "volume": 111330.0}, {"date": "2021-11-30", "close": 114.6511, "volume": 170890.0}, {"date": "2021-12-01", "close": 109.1989, "volume": 108286.0}, {"date": "2021-12-02", "close": 111.1107, "volume": 91689.0}, {"date": "2021-12-03", "close": 106.7207, "volume": 103414.0}, {"date": "2021-12-06", "close": 105.9772, "volume": 86365.0}, {"date": "2021-12-07", "close": 109.2556, "volume": 67139.0}, {"date": "2021-12-08", "close": 109.9778, "volume": 75167.0}, {"date": "2021-12-09", "close": 101.4455, "volume": 108937.0}, {"date": "2021-12-10", "close": 101.9341, "volume": 77079.0}, {"date": "2021-12-13", "close": 101.2473, "volume": 86285.0}, {"date": "2021-12-14", "close": 101.3818, "volume": 106307.0}, {"date": "2021-12-15", "close": 104.4407, "volume": 200936.0}, {"date": "2021-12-16", "close": 98.9743, "volume": 120986.0}, {"date": "2021-12-17", "close": 103.3998, "volume": 658282.0}, {"date": "2021-12-20", "close": 108.4838, "volume": 146058.0}, {"date": "2021-12-21", "close": 106.9331, "volume": 106386.0}, {"date": "2021-12-22", "close": 110.7921, "volume": 123078.0}, {"date": "2021-12-23", "close": 114.1271, "volume": 142164.0}, {"date": "2021-12-27", "close": 113.3057, "volume": 80421.0}, {"date": "2021-12-28", "close": 111.663, "volume": 80686.0}, {"date": "2021-12-29", "close": 115.3167, "volume": 124844.0}, {"date": "2021-12-30", "close": 110.5726, "volume": 84775.0}, {"date": "2021-12-31", "close": 109.3688, "volume": 68227.0}, {"date": "2022-01-03", "close": 107.3154, "volume": 119656.0}, {"date": "2022-01-04", "close": 105.9347, "volume": 101872.0}, {"date": "2022-01-05", "close": 99.7391, "volume": 121760.0}, {"date": "2022-01-06", "close": 102.3164, "volume": 79574.0}, {"date": "2022-01-07", "close": 102.4085, "volume": 114922.0}, {"date": "2022-01-10", "close": 103.9804, "volume": 89892.0}, {"date": "2022-01-11", "close": 99.3496, "volume": 127101.0}, {"date": "2022-01-12", "close": 89.7128, "volume": 275041.0}, {"date": "2022-01-13", "close": 88.7427, "volume": 219787.0}, {"date": "2022-01-14", "close": 88.4453, "volume": 221058.0}, {"date": "2022-01-18", "close": 82.7028, "volume": 187233.0}, {"date": "2022-01-19", "close": 82.1151, "volume": 116737.0}, {"date": "2022-01-20", "close": 80.4937, "volume": 104758.0}, {"date": "2022-01-21", "close": 80.8477, "volume": 200427.0}, {"date": "2022-01-24", "close": 83.333, "volume": 206740.0}, {"date": "2022-01-25", "close": 82.8232, "volume": 192609.0}, {"date": "2022-01-26", "close": 80.4937, "volume": 162962.0}, {"date": "2022-01-27", "close": 80.0901, "volume": 196636.0}, {"date": "2022-01-28", "close": 82.6674, "volume": 191559.0}, {"date": "2022-01-31", "close": 88.2471, "volume": 244774.0}, {"date": "2022-02-01", "close": 86.7672, "volume": 122810.0}, {"date": "2022-02-02", "close": 85.5705, "volume": 137811.0}, {"date": "2022-02-03", "close": 84.5651, "volume": 185332.0}, {"date": "2022-02-04", "close": 84.211, "volume": 100132.0}, {"date": "2022-02-07", "close": 87.8293, "volume": 84388.0}, {"date": "2022-02-08", "close": 87.3478, "volume": 72104.0}, {"date": "2022-02-09", "close": 88.6082, "volume": 202364.0}, {"date": "2022-02-10", "close": 84.5438, "volume": 169925.0}, {"date": "2022-02-11", "close": 85.3581, "volume": 163736.0}, {"date": "2022-02-14", "close": 85.0961, "volume": 104174.0}, {"date": "2022-02-15", "close": 87.5744, "volume": 99682.0}, {"date": "2022-02-16", "close": 86.7672, "volume": 113890.0}, {"date": "2022-02-17", "close": 79.4528, "volume": 171654.0}, {"date": "2022-02-18", "close": 72.6199, "volume": 459166.0}, {"date": "2022-02-22", "close": 69.6814, "volume": 295665.0}, {"date": "2022-02-23", "close": 67.2598, "volume": 317172.0}, {"date": "2022-02-24", "close": 73.3067, "volume": 209735.0}, {"date": "2022-02-25", "close": 71.5507, "volume": 192354.0}, {"date": "2022-02-28", "close": 71.6711, "volume": 144577.0}, {"date": "2022-03-01", "close": 69.2495, "volume": 244358.0}, {"date": "2022-03-02", "close": 72.4783, "volume": 151583.0}, {"date": "2022-03-03", "close": 71.487, "volume": 143691.0}, {"date": "2022-03-04", "close": 68.6264, "volume": 188003.0}, {"date": "2022-03-07", "close": 69.3274, "volume": 122796.0}, {"date": "2022-03-08", "close": 70.4957, "volume": 159666.0}, {"date": "2022-03-09", "close": 74.6379, "volume": 205881.0}, {"date": "2022-03-10", "close": 76.5497, "volume": 124866.0}, {"date": "2022-03-11", "close": 72.9669, "volume": 298669.0}, {"date": "2022-03-14", "close": 71.756, "volume": 146807.0}, {"date": "2022-03-15", "close": 74.0148, "volume": 124546.0}, {"date": "2022-03-16", "close": 76.8258, "volume": 95557.0}, {"date": "2022-03-17", "close": 77.4489, "volume": 105820.0}, {"date": "2022-03-18", "close": 79.2616, "volume": 304920.0}, {"date": "2022-03-21", "close": 79.8493, "volume": 162900.0}, {"date": "2022-03-22", "close": 80.3308, "volume": 98721.0}, {"date": "2022-03-23", "close": 77.7676, "volume": 89924.0}, {"date": "2022-03-24", "close": 81.6337, "volume": 119516.0}, {"date": "2022-03-25", "close": 80.9822, "volume": 81048.0}, {"date": "2022-03-28", "close": 81.1663, "volume": 105828.0}, {"date": "2022-03-29", "close": 85.5351, "volume": 214800.0}, {"date": "2022-03-30", "close": 82.2568, "volume": 108770.0}, {"date": "2022-03-31", "close": 79.6511, "volume": 200179.0}, {"date": "2022-04-01", "close": 82.8869, "volume": 205583.0}, {"date": "2022-04-04", "close": 82.3134, "volume": 227515.0}, {"date": "2022-04-05", "close": 79.2687, "volume": 196104.0}, {"date": "2022-04-06", "close": 80.7132, "volume": 190813.0}, {"date": "2022-04-07", "close": 79.0492, "volume": 147002.0}, {"date": "2022-04-08", "close": 76.4576, "volume": 173103.0}, {"date": "2022-04-11", "close": 74.9707, "volume": 126899.0}, {"date": "2022-04-12", "close": 74.5034, "volume": 123451.0}, {"date": "2022-04-13", "close": 77.7817, "volume": 138867.0}, {"date": "2022-04-14", "close": 74.5317, "volume": 79038.0}, {"date": "2022-04-18", "close": 71.3029, "volume": 143920.0}, {"date": "2022-04-19", "close": 73.0589, "volume": 98501.0}, {"date": "2022-04-20", "close": 72.7686, "volume": 85987.0}, {"date": "2022-04-21", "close": 69.1433, "volume": 169591.0}, {"date": "2022-04-22", "close": 68.8742, "volume": 133382.0}, {"date": "2022-04-25", "close": 70.2903, "volume": 131220.0}, {"date": "2022-04-26", "close": 66.6508, "volume": 215805.0}, {"date": "2022-04-27", "close": 65.6525, "volume": 143889.0}, {"date": "2022-04-28", "close": 66.134, "volume": 93279.0}, {"date": "2022-04-29", "close": 65.7516, "volume": 149805.0}, {"date": "2022-05-02", "close": 68.0245, "volume": 204839.0}, {"date": "2022-05-03", "close": 66.141, "volume": 117917.0}, {"date": "2022-05-04", "close": 67.9749, "volume": 202935.0}, {"date": "2022-05-05", "close": 64.208, "volume": 340706.0}, {"date": "2022-05-06", "close": 62.6502, "volume": 173741.0}, {"date": "2022-05-09", "close": 57.5238, "volume": 235169.0}, {"date": "2022-05-10", "close": 59.3577, "volume": 154747.0}, {"date": "2022-05-11", "close": 55.7111, "volume": 154954.0}, {"date": "2022-05-12", "close": 56.9432, "volume": 142938.0}, {"date": "2022-05-13", "close": 60.8659, "volume": 168745.0}, {"date": "2022-05-16", "close": 61.4111, "volume": 134855.0}, {"date": "2022-05-17", "close": 64.4275, "volume": 109731.0}, {"date": "2022-05-18", "close": 58.7488, "volume": 193181.0}, {"date": "2022-05-19", "close": 58.5859, "volume": 149519.0}, {"date": "2022-05-20", "close": 58.685, "volume": 118629.0}, {"date": "2022-05-23", "close": 59.1311, "volume": 148789.0}, {"date": "2022-05-24", "close": 57.7504, "volume": 132806.0}, {"date": "2022-05-25", "close": 58.9045, "volume": 103269.0}, {"date": "2022-05-26", "close": 61.2978, "volume": 112262.0}, {"date": "2022-05-27", "close": 64.1159, "volume": 113736.0}, {"date": "2022-05-31", "close": 62.9547, "volume": 178655.0}, {"date": "2022-06-01", "close": 60.873, "volume": 114320.0}, {"date": "2022-06-02", "close": 61.0358, "volume": 79082.0}, {"date": "2022-06-03", "close": 60.1295, "volume": 111694.0}, {"date": "2022-06-06", "close": 58.6425, "volume": 102423.0}, {"date": "2022-06-07", "close": 60.8659, "volume": 94476.0}, {"date": "2022-06-08", "close": 59.6763, "volume": 87511.0}, {"date": "2022-06-09", "close": 57.545, "volume": 81524.0}, {"date": "2022-06-10", "close": 56.1431, "volume": 153760.0}, {"date": "2022-06-13", "close": 52.7655, "volume": 141319.0}, {"date": "2022-06-14", "close": 52.9567, "volume": 105882.0}, {"date": "2022-06-15", "close": 55.9944, "volume": 127107.0}, {"date": "2022-06-16", "close": 53.7285, "volume": 134625.0}, {"date": "2022-06-17", "close": 54.9677, "volume": 639183.0}, {"date": "2022-06-21", "close": 56.929, "volume": 383531.0}, {"date": "2022-06-22", "close": 56.9857, "volume": 257177.0}, {"date": "2022-06-23", "close": 62.1758, "volume": 172607.0}, {"date": "2022-06-24", "close": 63.2309, "volume": 236030.0}, {"date": "2022-06-27", "close": 63.6628, "volume": 91437.0}, {"date": "2022-06-28", "close": 61.751, "volume": 81094.0}, {"date": "2022-06-29", "close": 62.6502, "volume": 53258.0}, {"date": "2022-06-30", "close": 63.1742, "volume": 88744.0}, {"date": "2022-07-01", "close": 64.1372, "volume": 135181.0}, {"date": "2022-07-05", "close": 67.5713, "volume": 222168.0}, {"date": "2022-07-06", "close": 67.8546, "volume": 137414.0}, {"date": "2022-07-07", "close": 68.0812, "volume": 108988.0}, {"date": "2022-07-08", "close": 67.2669, "volume": 118763.0}, {"date": "2022-07-11", "close": 65.7516, "volume": 116913.0}, {"date": "2022-07-12", "close": 67.3023, "volume": 97603.0}, {"date": "2022-07-13", "close": 66.6438, "volume": 60973.0}, {"date": "2022-07-14", "close": 65.9074, "volume": 71224.0}, {"date": "2022-07-15", "close": 66.9341, "volume": 120069.0}, {"date": "2022-07-18", "close": 64.4275, "volume": 158347.0}, {"date": "2022-07-19", "close": 66.049, "volume": 114064.0}, {"date": "2022-07-20", "close": 67.0757, "volume": 123130.0}, {"date": "2022-07-21", "close": 67.366, "volume": 60334.0}, {"date": "2022-07-22", "close": 64.6258, "volume": 94473.0}, {"date": "2022-07-25", "close": 65.5321, "volume": 52968.0}, {"date": "2022-07-26", "close": 65.4896, "volume": 69769.0}, {"date": "2022-07-27", "close": 67.7979, "volume": 107339.0}, {"date": "2022-07-28", "close": 66.5305, "volume": 72166.0}, {"date": "2022-07-29", "close": 65.1639, "volume": 78892.0}, {"date": "2022-08-01", "close": 63.5141, "volume": 95824.0}, {"date": "2022-08-02", "close": 65.3197, "volume": 83743.0}, {"date": "2022-08-03", "close": 67.0828, "volume": 86113.0}, {"date": "2022-08-04", "close": 69.0583, "volume": 110429.0}, {"date": "2022-08-05", "close": 68.7751, "volume": 84206.0}, {"date": "2022-08-08", "close": 70.2762, "volume": 131906.0}, {"date": "2022-08-09", "close": 72.7119, "volume": 128057.0}, {"date": "2022-08-10", "close": 75.1194, "volume": 109067.0}, {"date": "2022-08-11", "close": 72.2021, "volume": 124065.0}, {"date": "2022-08-12", "close": 75.3106, "volume": 87246.0}, {"date": "2022-08-15", "close": 75.9832, "volume": 110591.0}, {"date": "2022-08-16", "close": 76.1603, "volume": 107801.0}, {"date": "2022-08-17", "close": 75.084, "volume": 94328.0}, {"date": "2022-08-18", "close": 73.7386, "volume": 64118.0}, {"date": "2022-08-19", "close": 72.719, "volume": 155025.0}, {"date": "2022-08-22", "close": 71.4516, "volume": 100636.0}, {"date": "2022-08-23", "close": 71.9331, "volume": 71704.0}, {"date": "2022-08-24", "close": 73.1722, "volume": 66483.0}, {"date": "2022-08-25", "close": 74.1989, "volume": 86161.0}, {"date": "2022-08-26", "close": 69.908, "volume": 145143.0}, {"date": "2022-08-29", "close": 68.3573, "volume": 109705.0}, {"date": "2022-08-30", "close": 65.8861, "volume": 124760.0}, {"date": "2022-08-31", "close": 65.4188, "volume": 106275.0}, {"date": "2022-09-01", "close": 66.6084, "volume": 107297.0}, {"date": "2022-09-02", "close": 66.4809, "volume": 115432.0}, {"date": "2022-09-06", "close": 63.9743, "volume": 132113.0}, {"date": "2022-09-07", "close": 66.3676, "volume": 128080.0}, {"date": "2022-09-08", "close": 67.8121, "volume": 93568.0}, {"date": "2022-09-09", "close": 68.0457, "volume": 82353.0}, {"date": "2022-09-12", "close": 67.189, "volume": 96878.0}, {"date": "2022-09-13", "close": 64.4346, "volume": 171719.0}, {"date": "2022-09-14", "close": 63.3796, "volume": 157653.0}, {"date": "2022-09-15", "close": 63.8186, "volume": 156073.0}, {"date": "2022-09-16", "close": 62.2042, "volume": 641147.0}, {"date": "2022-09-19", "close": 61.3261, "volume": 157339.0}, {"date": "2022-09-20", "close": 60.3773, "volume": 103921.0}, {"date": "2022-09-21", "close": 58.9045, "volume": 126027.0}, {"date": "2022-09-22", "close": 57.7079, "volume": 121048.0}, {"date": "2022-09-23", "close": 57.4388, "volume": 165507.0}, {"date": "2022-09-26", "close": 54.6136, "volume": 158057.0}, {"date": "2022-09-27", "close": 56.7874, "volume": 134389.0}, {"date": "2022-09-28", "close": 60.3207, "volume": 121134.0}, {"date": "2022-09-29", "close": 60.5897, "volume": 124681.0}, {"date": "2022-09-30", "close": 60.9721, "volume": 120582.0}, {"date": "2022-10-03", "close": 61.6235, "volume": 97735.0}, {"date": "2022-10-04", "close": 66.4597, "volume": 205403.0}, {"date": "2022-10-05", "close": 67.012, "volume": 147295.0}, {"date": "2022-10-06", "close": 68.4989, "volume": 121417.0}, {"date": "2022-10-07", "close": 66.6438, "volume": 139802.0}, {"date": "2022-10-10", "close": 65.4684, "volume": 79569.0}, {"date": "2022-10-11", "close": 65.6454, "volume": 104381.0}, {"date": "2022-10-12", "close": 64.6116, "volume": 66827.0}, {"date": "2022-10-13", "close": 65.8436, "volume": 70930.0}, {"date": "2022-10-14", "close": 63.3654, "volume": 88274.0}, {"date": "2022-10-17", "close": 66.8349, "volume": 116204.0}, {"date": "2022-10-18", "close": 65.8578, "volume": 103827.0}, {"date": "2022-10-19", "close": 63.4291, "volume": 120135.0}, {"date": "2022-10-20", "close": 60.7526, "volume": 108425.0}, {"date": "2022-10-21", "close": 61.574, "volume": 150408.0}, {"date": "2022-10-24", "close": 61.4536, "volume": 175723.0}, {"date": "2022-10-25", "close": 61.8076, "volume": 174993.0}, {"date": "2022-10-26", "close": 61.6023, "volume": 149999.0}, {"date": "2022-10-27", "close": 60.8447, "volume": 127788.0}, {"date": "2022-10-28", "close": 62.3528, "volume": 208500.0}, {"date": "2022-10-31", "close": 62.0625, "volume": 112250.0}, {"date": "2022-11-01", "close": 59.91, "volume": 202369.0}, {"date": "2022-11-02", "close": 68.0, "volume": 641248.0}, {"date": "2022-11-03", "close": 62.81, "volume": 298177.0}, {"date": "2022-11-04", "close": 62.0, "volume": 195893.0}, {"date": "2022-11-07", "close": 62.84, "volume": 161430.0}, {"date": "2022-11-08", "close": 69.95, "volume": 305270.0}, {"date": "2022-11-09", "close": 75.25, "volume": 205053.0}, {"date": "2022-11-10", "close": 82.04, "volume": 251932.0}, {"date": "2022-11-11", "close": 81.42, "volume": 153493.0}, {"date": "2022-11-14", "close": 79.83, "volume": 162668.0}, {"date": "2022-11-15", "close": 79.06, "volume": 183927.0}, {"date": "2022-11-16", "close": 79.67, "volume": 120570.0}, {"date": "2022-11-17", "close": 78.35, "volume": 165804.0}, {"date": "2022-11-18", "close": 77.35, "volume": 169953.0}, {"date": "2022-11-21", "close": 78.5, "volume": 127362.0}, {"date": "2022-11-22", "close": 74.87, "volume": 187695.0}, {"date": "2022-11-23", "close": 73.14, "volume": 145010.0}, {"date": "2022-11-25", "close": 73.61, "volume": 48102.0}, {"date": "2022-11-28", "close": 71.65, "volume": 183478.0}, {"date": "2022-11-29", "close": 71.47, "volume": 179148.0}, {"date": "2022-11-30", "close": 72.9, "volume": 211248.0}, {"date": "2022-12-01", "close": 69.99, "volume": 158114.0}, {"date": "2022-12-02", "close": 72.66, "volume": 194745.0}, {"date": "2022-12-05", "close": 69.7, "volume": 193921.0}, {"date": "2022-12-06", "close": 67.83, "volume": 172407.0}, {"date": "2022-12-07", "close": 65.72, "volume": 143429.0}, {"date": "2022-12-08", "close": 64.31, "volume": 171218.0}, {"date": "2022-12-09", "close": 63.42, "volume": 177818.0}, {"date": "2022-12-12", "close": 64.8, "volume": 298746.0}, {"date": "2022-12-13", "close": 63.62, "volume": 318155.0}, {"date": "2022-12-14", "close": 64.09, "volume": 339537.0}, {"date": "2022-12-15", "close": 62.15, "volume": 397855.0}, {"date": "2022-12-16", "close": 62.65, "volume": 1369296.0}, {"date": "2022-12-19", "close": 65.08, "volume": 396940.0}, {"date": "2022-12-20", "close": 63.03, "volume": 262497.0}, {"date": "2022-12-21", "close": 65.27, "volume": 274643.0}, {"date": "2022-12-22", "close": 67.03, "volume": 200247.0}, {"date": "2022-12-23", "close": 67.32, "volume": 113586.0}, {"date": "2022-12-27", "close": 65.45, "volume": 85523.0}, {"date": "2022-12-28", "close": 66.29, "volume": 102744.0}, {"date": "2022-12-29", "close": 67.59, "volume": 155712.0}, {"date": "2022-12-30", "close": 66.8, "volume": 111898.0}, {"date": "2023-01-03", "close": 66.03, "volume": 95001.0}, {"date": "2023-01-04", "close": 65.67, "volume": 141313.0}, {"date": "2023-01-05", "close": 66.19, "volume": 112467.0}, {"date": "2023-01-06", "close": 66.69, "volume": 84546.0}, {"date": "2023-01-09", "close": 67.03, "volume": 153989.0}, {"date": "2023-01-10", "close": 67.86, "volume": 81228.0}, {"date": "2023-01-11", "close": 68.86, "volume": 105079.0}, {"date": "2023-01-12", "close": 70.71, "volume": 129509.0}, {"date": "2023-01-13", "close": 71.28, "volume": 99667.0}, {"date": "2023-01-17", "close": 70.95, "volume": 103663.0}, {"date": "2023-01-18", "close": 70.86, "volume": 146197.0}, {"date": "2023-01-19", "close": 70.89, "volume": 71680.0}, {"date": "2023-01-20", "close": 70.42, "volume": 62594.0}, {"date": "2023-01-23", "close": 71.1, "volume": 94413.0}, {"date": "2023-01-24", "close": 72.68, "volume": 85160.0}, {"date": "2023-01-25", "close": 76.61, "volume": 172700.0}, {"date": "2023-01-26", "close": 69.72, "volume": 186095.0}, {"date": "2023-01-27", "close": 70.29, "volume": 62750.0}, {"date": "2023-01-30", "close": 68.16, "volume": 64725.0}, {"date": "2023-01-31", "close": 69.7, "volume": 67557.0}, {"date": "2023-02-01", "close": 70.65, "volume": 84264.0}, {"date": "2023-02-02", "close": 70.05, "volume": 112269.0}, {"date": "2023-02-03", "close": 71.45, "volume": 152629.0}, {"date": "2023-02-06", "close": 71.68, "volume": 85756.0}, {"date": "2023-02-07", "close": 72.65, "volume": 89586.0}, {"date": "2023-02-08", "close": 70.75, "volume": 66507.0}, {"date": "2023-02-09", "close": 69.91, "volume": 95544.0}, {"date": "2023-02-10", "close": 70.09, "volume": 137628.0}, {"date": "2023-02-13", "close": 71.29, "volume": 110866.0}, {"date": "2023-02-14", "close": 71.25, "volume": 102135.0}, {"date": "2023-02-15", "close": 72.98, "volume": 109859.0}, {"date": "2023-02-16", "close": 71.48, "volume": 69700.0}, {"date": "2023-02-17", "close": 73.67, "volume": 120703.0}, {"date": "2023-02-21", "close": 70.88, "volume": 201715.0}, {"date": "2023-02-22", "close": 72.12, "volume": 150917.0}, {"date": "2023-02-23", "close": 75.09, "volume": 161693.0}, {"date": "2023-02-24", "close": 75.22, "volume": 242776.0}, {"date": "2023-02-27", "close": 73.04, "volume": 179776.0}, {"date": "2023-02-28", "close": 72.14, "volume": 134083.0}, {"date": "2023-03-01", "close": 73.92, "volume": 151202.0}, {"date": "2023-03-02", "close": 75.01, "volume": 123912.0}, {"date": "2023-03-03", "close": 77.08, "volume": 158921.0}, {"date": "2023-03-06", "close": 71.52, "volume": 183343.0}, {"date": "2023-03-07", "close": 72.57, "volume": 94527.0}, {"date": "2023-03-08", "close": 73.53, "volume": 82395.0}, {"date": "2023-03-09", "close": 72.08, "volume": 90743.0}, {"date": "2023-03-10", "close": 68.4, "volume": 127756.0}, {"date": "2023-03-13", "close": 67.34, "volume": 131181.0}, {"date": "2023-03-14", "close": 70.64, "volume": 119761.0}, {"date": "2023-03-15", "close": 71.61, "volume": 124208.0}, {"date": "2023-03-16", "close": 73.77, "volume": 102716.0}, {"date": "2023-03-17", "close": 72.16, "volume": 325393.0}, {"date": "2023-03-20", "close": 71.68, "volume": 118388.0}, {"date": "2023-03-21", "close": 71.18, "volume": 168391.0}, {"date": "2023-03-22", "close": 67.63, "volume": 126485.0}, {"date": "2023-03-23", "close": 68.76, "volume": 109136.0}, {"date": "2023-03-24", "close": 69.38, "volume": 89782.0}, {"date": "2023-03-27", "close": 70.31, "volume": 119131.0}, {"date": "2023-03-28", "close": 73.63, "volume": 151670.0}, {"date": "2023-03-29", "close": 72.11, "volume": 108072.0}, {"date": "2023-03-30", "close": 71.4, "volume": 128102.0}, {"date": "2023-03-31", "close": 73.56, "volume": 149467.0}, {"date": "2023-04-03", "close": 71.58, "volume": 130220.0}, {"date": "2023-04-04", "close": 71.11, "volume": 97464.0}, {"date": "2023-04-05", "close": 71.12, "volume": 70469.0}, {"date": "2023-04-06", "close": 73.02, "volume": 57164.0}, {"date": "2023-04-10", "close": 72.87, "volume": 129258.0}, {"date": "2023-04-11", "close": 74.99, "volume": 72665.0}, {"date": "2023-04-12", "close": 72.0, "volume": 86715.0}, {"date": "2023-04-13", "close": 75.51, "volume": 112483.0}, {"date": "2023-04-14", "close": 74.34, "volume": 69582.0}, {"date": "2023-04-17", "close": 75.72, "volume": 68198.0}, {"date": "2023-04-18", "close": 76.21, "volume": 89988.0}, {"date": "2023-04-19", "close": 77.88, "volume": 112816.0}, {"date": "2023-04-20", "close": 76.77, "volume": 76990.0}, {"date": "2023-04-21", "close": 77.04, "volume": 50237.0}, {"date": "2023-04-24", "close": 77.27, "volume": 44718.0}, {"date": "2023-04-25", "close": 76.29, "volume": 78683.0}, {"date": "2023-04-26", "close": 77.57, "volume": 76829.0}, {"date": "2023-04-27", "close": 77.26, "volume": 98455.0}, {"date": "2023-04-28", "close": 76.35, "volume": 183271.0}, {"date": "2023-05-01", "close": 76.72, "volume": 127515.0}, {"date": "2023-05-02", "close": 74.67, "volume": 96701.0}, {"date": "2023-05-03", "close": 75.43, "volume": 65433.0}, {"date": "2023-05-04", "close": 76.71, "volume": 78998.0}, {"date": "2023-05-05", "close": 79.33, "volume": 161392.0}, {"date": "2023-05-08", "close": 77.45, "volume": 81113.0}, {"date": "2023-05-09", "close": 77.86, "volume": 82431.0}, {"date": "2023-05-10", "close": 77.59, "volume": 82324.0}, {"date": "2023-05-11", "close": 77.71, "volume": 63965.0}, {"date": "2023-05-12", "close": 75.65, "volume": 58324.0}, {"date": "2023-05-15", "close": 77.59, "volume": 74412.0}, {"date": "2023-05-16", "close": 77.14, "volume": 64463.0}, {"date": "2023-05-17", "close": 78.93, "volume": 146443.0}, {"date": "2023-05-18", "close": 76.9, "volume": 100512.0}, {"date": "2023-05-19", "close": 74.35, "volume": 108688.0}, {"date": "2023-05-22", "close": 75.34, "volume": 95413.0}, {"date": "2023-05-23", "close": 77.38, "volume": 161471.0}, {"date": "2023-05-24", "close": 74.59, "volume": 96456.0}, {"date": "2023-05-25", "close": 71.68, "volume": 96761.0}, {"date": "2023-05-26", "close": 72.13, "volume": 70029.0}, {"date": "2023-05-30", "close": 69.53, "volume": 92905.0}, {"date": "2023-05-31", "close": 70.08, "volume": 101331.0}, {"date": "2023-06-01", "close": 71.2, "volume": 103317.0}, {"date": "2023-06-02", "close": 75.31, "volume": 129165.0}, {"date": "2023-06-05", "close": 71.0, "volume": 90586.0}, {"date": "2023-06-06", "close": 72.5, "volume": 90013.0}, {"date": "2023-06-07", "close": 74.75, "volume": 108753.0}, {"date": "2023-06-08", "close": 74.28, "volume": 83163.0}, {"date": "2023-06-09", "close": 73.76, "volume": 115027.0}, {"date": "2023-06-12", "close": 74.04, "volume": 75613.0}, {"date": "2023-06-13", "close": 76.89, "volume": 128453.0}, {"date": "2023-06-14", "close": 78.0, "volume": 136019.0}, {"date": "2023-06-15", "close": 78.99, "volume": 120469.0}, {"date": "2023-06-16", "close": 78.03, "volume": 304622.0}, {"date": "2023-06-20", "close": 77.29, "volume": 71499.0}, {"date": "2023-06-21", "close": 76.86, "volume": 105705.0}, {"date": "2023-06-22", "close": 75.67, "volume": 95429.0}, {"date": "2023-06-23", "close": 73.09, "volume": 290991.0}, {"date": "2023-06-26", "close": 72.26, "volume": 67741.0}, {"date": "2023-06-27", "close": 71.7, "volume": 65893.0}, {"date": "2023-06-28", "close": 72.06, "volume": 69794.0}, {"date": "2023-06-29", "close": 72.6, "volume": 60649.0}, {"date": "2023-06-30", "close": 72.1, "volume": 87448.0}, {"date": "2023-07-03", "close": 72.67, "volume": 25118.0}, {"date": "2023-07-05", "close": 71.48, "volume": 88427.0}, {"date": "2023-07-06", "close": 69.91, "volume": 67636.0}, {"date": "2023-07-07", "close": 69.65, "volume": 113746.0}, {"date": "2023-07-10", "close": 69.85, "volume": 79141.0}, {"date": "2023-07-11", "close": 69.49, "volume": 85797.0}, {"date": "2023-07-12", "close": 68.85, "volume": 91414.0}, {"date": "2023-07-13", "close": 68.47, "volume": 111869.0}, {"date": "2023-07-14", "close": 67.85, "volume": 137790.0}, {"date": "2023-07-17", "close": 68.76, "volume": 159573.0}, {"date": "2023-07-18", "close": 68.13, "volume": 72722.0}, {"date": "2023-07-19", "close": 67.61, "volume": 81254.0}, {"date": "2023-07-20", "close": 67.57, "volume": 52856.0}, {"date": "2023-07-21", "close": 67.47, "volume": 74444.0}, {"date": "2023-07-24", "close": 66.56, "volume": 96130.0}, {"date": "2023-07-25", "close": 67.3, "volume": 70208.0}, {"date": "2023-07-26", "close": 67.72, "volume": 55831.0}, {"date": "2023-07-27", "close": 67.44, "volume": 64017.0}, {"date": "2023-07-28", "close": 68.01, "volume": 57790.0}, {"date": "2023-07-31", "close": 66.93, "volume": 97012.0}, {"date": "2023-08-01", "close": 66.7, "volume": 63606.0}, {"date": "2023-08-02", "close": 66.21, "volume": 55899.0}, {"date": "2023-08-03", "close": 66.45, "volume": 70841.0}, {"date": "2023-08-04", "close": 66.79, "volume": 94337.0}, {"date": "2023-08-07", "close": 66.3, "volume": 117023.0}, {"date": "2023-08-08", "close": 67.13, "volume": 131045.0}, {"date": "2023-08-09", "close": 70.72, "volume": 170704.0}, {"date": "2023-08-10", "close": 68.73, "volume": 138592.0}, {"date": "2023-08-11", "close": 67.22, "volume": 65341.0}, {"date": "2023-08-14", "close": 67.15, "volume": 96389.0}, {"date": "2023-08-15", "close": 67.59, "volume": 78831.0}, {"date": "2023-08-16", "close": 66.83, "volume": 64528.0}, {"date": "2023-08-17", "close": 66.57, "volume": 87305.0}, {"date": "2023-08-18", "close": 66.18, "volume": 109726.0}, {"date": "2023-08-21", "close": 66.22, "volume": 69488.0}, {"date": "2023-08-22", "close": 66.4, "volume": 74930.0}, {"date": "2023-08-23", "close": 67.17, "volume": 99818.0}, {"date": "2023-08-24", "close": 66.08, "volume": 84489.0}, {"date": "2023-08-25", "close": 65.39, "volume": 86349.0}, {"date": "2023-08-28", "close": 64.96, "volume": 71702.0}, {"date": "2023-08-29", "close": 64.37, "volume": 94045.0}, {"date": "2023-08-30", "close": 66.19, "volume": 115385.0}, {"date": "2023-08-31", "close": 65.77, "volume": 117591.0}, {"date": "2023-09-01", "close": 66.54, "volume": 110839.0}, {"date": "2023-09-05", "close": 63.53, "volume": 117434.0}, {"date": "2023-09-06", "close": 64.47, "volume": 84622.0}, {"date": "2023-09-07", "close": 63.52, "volume": 83410.0}, {"date": "2023-09-08", "close": 63.05, "volume": 58880.0}, {"date": "2023-09-11", "close": 63.63, "volume": 91602.0}, {"date": "2023-09-12", "close": 62.71, "volume": 77348.0}, {"date": "2023-09-13", "close": 62.73, "volume": 144855.0}, {"date": "2023-09-14", "close": 62.29, "volume": 159449.0}, {"date": "2023-09-15", "close": 61.98, "volume": 342872.0}, {"date": "2023-09-18", "close": 62.56, "volume": 92281.0}, {"date": "2023-09-19", "close": 63.3, "volume": 84705.0}, {"date": "2023-09-20", "close": 61.06, "volume": 66736.0}, {"date": "2023-09-21", "close": 59.32, "volume": 112128.0}, {"date": "2023-09-22", "close": 59.08, "volume": 94574.0}, {"date": "2023-09-25", "close": 58.86, "volume": 64346.0}, {"date": "2023-09-26", "close": 60.21, "volume": 152490.0}, {"date": "2023-09-27", "close": 61.47, "volume": 145401.0}, {"date": "2023-09-28", "close": 61.49, "volume": 132522.0}, {"date": "2023-09-29", "close": 59.92, "volume": 109410.0}, {"date": "2023-10-02", "close": 59.17, "volume": 118439.0}, {"date": "2023-10-03", "close": 58.75, "volume": 96433.0}, {"date": "2023-10-04", "close": 58.33, "volume": 93125.0}, {"date": "2023-10-05", "close": 58.12, "volume": 80218.0}, {"date": "2023-10-06", "close": 58.15, "volume": 76439.0}, {"date": "2023-10-09", "close": 58.84, "volume": 74073.0}, {"date": "2023-10-10", "close": 60.35, "volume": 59153.0}, {"date": "2023-10-11", "close": 58.87, "volume": 70491.0}, {"date": "2023-10-12", "close": 55.25, "volume": 83502.0}, {"date": "2023-10-13", "close": 54.99, "volume": 62697.0}, {"date": "2023-10-16", "close": 56.42, "volume": 108126.0}, {"date": "2023-10-17", "close": 56.16, "volume": 81450.0}, {"date": "2023-10-18", "close": 53.92, "volume": 62038.0}, {"date": "2023-10-19", "close": 52.78, "volume": 87842.0}, {"date": "2023-10-20", "close": 52.09, "volume": 116598.0}, {"date": "2023-10-23", "close": 51.36, "volume": 96130.0}, {"date": "2023-10-24", "close": 51.89, "volume": 78781.0}, {"date": "2023-10-25", "close": 50.29, "volume": 122288.0}, {"date": "2023-10-26", "close": 51.06, "volume": 81887.0}, {"date": "2023-10-27", "close": 49.57, "volume": 89155.0}, {"date": "2023-10-30", "close": 50.87, "volume": 66522.0}, {"date": "2023-10-31", "close": 52.29, "volume": 77152.0}, {"date": "2023-11-01", "close": 53.3, "volume": 116397.0}, {"date": "2023-11-02", "close": 51.81, "volume": 83429.0}, {"date": "2023-11-03", "close": 53.99, "volume": 101913.0}, {"date": "2023-11-06", "close": 53.21, "volume": 71727.0}, {"date": "2023-11-07", "close": 53.16, "volume": 75830.0}, {"date": "2023-11-08", "close": 52.23, "volume": 89612.0}, {"date": "2023-11-09", "close": 54.64, "volume": 260501.0}, {"date": "2023-11-10", "close": 55.38, "volume": 136051.0}, {"date": "2023-11-13", "close": 55.17, "volume": 140768.0}, {"date": "2023-11-14", "close": 56.47, "volume": 140293.0}, {"date": "2023-11-15", "close": 56.48, "volume": 131079.0}, {"date": "2023-11-16", "close": 57.13, "volume": 91995.0}, {"date": "2023-11-17", "close": 57.82, "volume": 100597.0}, {"date": "2023-11-20", "close": 58.12, "volume": 74752.0}, {"date": "2023-11-21", "close": 58.48, "volume": 102016.0}, {"date": "2023-11-22", "close": 59.51, "volume": 43390.0}, {"date": "2023-11-24", "close": 60.09, "volume": 26104.0}, {"date": "2023-11-27", "close": 59.01, "volume": 90610.0}, {"date": "2023-11-28", "close": 58.03, "volume": 57670.0}, {"date": "2023-11-29", "close": 57.66, "volume": 83993.0}, {"date": "2023-11-30", "close": 58.31, "volume": 68417.0}, {"date": "2023-12-01", "close": 58.75, "volume": 73816.0}, {"date": "2023-12-04", "close": 59.87, "volume": 95346.0}, {"date": "2023-12-05", "close": 59.61, "volume": 159090.0}, {"date": "2023-12-06", "close": 59.77, "volume": 184935.0}, {"date": "2023-12-07", "close": 61.4, "volume": 110488.0}, {"date": "2023-12-08", "close": 61.82, "volume": 101877.0}, {"date": "2023-12-11", "close": 62.54, "volume": 144571.0}, {"date": "2023-12-12", "close": 62.94, "volume": 157284.0}, {"date": "2023-12-13", "close": 67.28, "volume": 125713.0}, {"date": "2023-12-14", "close": 67.71, "volume": 170787.0}, {"date": "2023-12-15", "close": 67.35, "volume": 470284.0}, {"date": "2023-12-18", "close": 69.2, "volume": 195744.0}, {"date": "2023-12-19", "close": 70.23, "volume": 158600.0}, {"date": "2023-12-20", "close": 69.33, "volume": 126845.0}, {"date": "2023-12-21", "close": 70.83, "volume": 88793.0}, {"date": "2023-12-22", "close": 71.51, "volume": 101968.0}, {"date": "2023-12-26", "close": 72.63, "volume": 79258.0}, {"date": "2023-12-27", "close": 72.28, "volume": 105586.0}, {"date": "2023-12-28", "close": 71.84, "volume": 52465.0}, {"date": "2023-12-29", "close": 71.42, "volume": 83262.0}, {"date": "2024-01-02", "close": 72.31, "volume": 92546.0}, {"date": "2024-01-03", "close": 70.04, "volume": 76050.0}, {"date": "2024-01-04", "close": 70.36, "volume": 103944.0}, {"date": "2024-01-05", "close": 70.83, "volume": 139589.0}, {"date": "2024-01-08", "close": 74.35, "volume": 161245.0}, {"date": "2024-01-09", "close": 73.45, "volume": 176325.0}, {"date": "2024-01-10", "close": 73.54, "volume": 104855.0}, {"date": "2024-01-11", "close": 72.19, "volume": 134111.0}, {"date": "2024-01-12", "close": 72.6, "volume": 63982.0}, {"date": "2024-01-16", "close": 71.07, "volume": 88375.0}, {"date": "2024-01-17", "close": 70.86, "volume": 106128.0}, {"date": "2024-01-18", "close": 71.23, "volume": 85314.0}, {"date": "2024-01-19", "close": 72.52, "volume": 95474.0}, {"date": "2024-01-22", "close": 73.39, "volume": 117753.0}, {"date": "2024-01-23", "close": 73.56, "volume": 83399.0}, {"date": "2024-01-24", "close": 74.17, "volume": 76391.0}, {"date": "2024-01-25", "close": 75.29, "volume": 99024.0}, {"date": "2024-01-26", "close": 76.45, "volume": 89388.0}, {"date": "2024-01-29", "close": 75.06, "volume": 75426.0}, {"date": "2024-01-30", "close": 73.91, "volume": 72061.0}, {"date": "2024-01-31", "close": 73.1, "volume": 82935.0}, {"date": "2024-02-01", "close": 74.17, "volume": 75440.0}, {"date": "2024-02-02", "close": 74.54, "volume": 68445.0}, {"date": "2024-02-05", "close": 74.72, "volume": 78568.0}, {"date": "2024-02-06", "close": 75.31, "volume": 179115.0}, {"date": "2024-02-07", "close": 74.51, "volume": 122379.0}, {"date": "2024-02-08", "close": 75.41, "volume": 176804.0}, {"date": "2024-02-09", "close": 75.88, "volume": 111138.0}, {"date": "2024-02-12", "close": 75.64, "volume": 95768.0}, {"date": "2024-02-13", "close": 71.0, "volume": 154242.0}, {"date": "2024-02-14", "close": 73.62, "volume": 153969.0}, {"date": "2024-02-15", "close": 74.65, "volume": 122365.0}, {"date": "2024-02-16", "close": 73.66, "volume": 108638.0}, {"date": "2024-02-20", "close": 72.37, "volume": 93988.0}, {"date": "2024-02-21", "close": 72.67, "volume": 117239.0}, {"date": "2024-02-22", "close": 73.56, "volume": 94647.0}, {"date": "2024-02-23", "close": 75.87, "volume": 103556.0}, {"date": "2024-02-26", "close": 74.42, "volume": 91797.0}, {"date": "2024-02-27", "close": 89.2, "volume": 797106.0}, {"date": "2024-02-28", "close": 84.35, "volume": 436733.0}, {"date": "2024-02-29", "close": 79.35, "volume": 327716.0}, {"date": "2024-03-01", "close": 78.7, "volume": 173044.0}, {"date": "2024-03-04", "close": 76.28, "volume": 185547.0}, {"date": "2024-03-05", "close": 74.0, "volume": 217973.0}, {"date": "2024-03-06", "close": 72.71, "volume": 179053.0}, {"date": "2024-03-07", "close": 72.47, "volume": 141214.0}, {"date": "2024-03-08", "close": 73.77, "volume": 191480.0}, {"date": "2024-03-11", "close": 72.25, "volume": 116346.0}, {"date": "2024-03-12", "close": 72.36, "volume": 129103.0}, {"date": "2024-03-13", "close": 72.76, "volume": 142989.0}, {"date": "2024-03-14", "close": 71.93, "volume": 205549.0}, {"date": "2024-03-15", "close": 71.09, "volume": 1219488.0}, {"date": "2024-03-18", "close": 72.14, "volume": 182492.0}, {"date": "2024-03-19", "close": 72.21, "volume": 101856.0}, {"date": "2024-03-20", "close": 73.11, "volume": 142547.0}, {"date": "2024-03-21", "close": 72.96, "volume": 91154.0}, {"date": "2024-03-22", "close": 71.0, "volume": 67489.0}, {"date": "2024-03-25", "close": 69.25, "volume": 107055.0}, {"date": "2024-03-26", "close": 68.64, "volume": 107915.0}, {"date": "2024-03-27", "close": 71.27, "volume": 191807.0}, {"date": "2024-03-28", "close": 73.1, "volume": 109733.0}, {"date": "2024-04-01", "close": 73.6, "volume": 181067.0}, {"date": "2024-04-02", "close": 73.21, "volume": 122828.0}, {"date": "2024-04-03", "close": 74.73, "volume": 102027.0}, {"date": "2024-04-04", "close": 77.98, "volume": 311838.0}, {"date": "2024-04-05", "close": 77.96, "volume": 165690.0}, {"date": "2024-04-08", "close": 79.6, "volume": 160954.0}, {"date": "2024-04-09", "close": 81.5, "volume": 142118.0}, {"date": "2024-04-10", "close": 80.78, "volume": 146147.0}, {"date": "2024-04-11", "close": 81.43, "volume": 147248.0}, {"date": "2024-04-12", "close": 81.36, "volume": 171376.0}, {"date": "2024-04-15", "close": 79.77, "volume": 175640.0}, {"date": "2024-04-16", "close": 79.92, "volume": 158485.0}, {"date": "2024-04-17", "close": 78.87, "volume": 179844.0}, {"date": "2024-04-18", "close": 72.52, "volume": 131220.0}, {"date": "2024-04-19", "close": 72.47, "volume": 137196.0}, {"date": "2024-04-22", "close": 68.53, "volume": 247324.0}, {"date": "2024-04-23", "close": 69.89, "volume": 140672.0}, {"date": "2024-04-24", "close": 71.0, "volume": 152962.0}, {"date": "2024-04-25", "close": 70.37, "volume": 106715.0}, {"date": "2024-04-26", "close": 70.57, "volume": 88152.0}, {"date": "2024-04-29", "close": 70.46, "volume": 197660.0}, {"date": "2024-04-30", "close": 69.89, "volume": 122052.0}, {"date": "2024-05-01", "close": 71.42, "volume": 115870.0}, {"date": "2024-05-02", "close": 72.32, "volume": 146548.0}, {"date": "2024-05-03", "close": 73.9, "volume": 141782.0}, {"date": "2024-05-06", "close": 72.83, "volume": 114789.0}, {"date": "2024-05-07", "close": 73.22, "volume": 162711.0}, {"date": "2024-05-08", "close": 80.36, "volume": 286959.0}, {"date": "2024-05-09", "close": 86.12, "volume": 494231.0}, {"date": "2024-05-10", "close": 87.28, "volume": 131450.0}, {"date": "2024-05-13", "close": 84.07, "volume": 105223.0}, {"date": "2024-05-14", "close": 85.29, "volume": 160355.0}, {"date": "2024-05-15", "close": 85.77, "volume": 164731.0}, {"date": "2024-05-16", "close": 85.02, "volume": 95148.0}, {"date": "2024-05-17", "close": 86.06, "volume": 100217.0}, {"date": "2024-05-20", "close": 86.63, "volume": 105186.0}, {"date": "2024-05-21", "close": 87.0, "volume": 171725.0}, {"date": "2024-05-22", "close": 87.28, "volume": 111767.0}, {"date": "2024-05-23", "close": 84.91, "volume": 125663.0}, {"date": "2024-05-24", "close": 86.4, "volume": 160612.0}, {"date": "2024-05-28", "close": 85.98, "volume": 108065.0}, {"date": "2024-05-29", "close": 84.95, "volume": 107499.0}, {"date": "2024-05-30", "close": 83.96, "volume": 152442.0}, {"date": "2024-05-31", "close": 85.05, "volume": 122260.0}, {"date": "2024-06-03", "close": 87.91, "volume": 128569.0}, {"date": "2024-06-04", "close": 80.83, "volume": 203347.0}, {"date": "2024-06-05", "close": 83.6, "volume": 85814.0}, {"date": "2024-06-06", "close": 82.37, "volume": 96534.0}, {"date": "2024-06-07", "close": 81.36, "volume": 142479.0}, {"date": "2024-06-10", "close": 79.53, "volume": 136834.0}, {"date": "2024-06-11", "close": 80.1, "volume": 114170.0}, {"date": "2024-06-12", "close": 80.15, "volume": 80608.0}, {"date": "2024-06-13", "close": 81.34, "volume": 71823.0}, {"date": "2024-06-14", "close": 80.06, "volume": 85117.0}, {"date": "2024-06-17", "close": 80.64, "volume": 94894.0}, {"date": "2024-06-18", "close": 80.54, "volume": 92292.0}, {"date": "2024-06-20", "close": 79.81, "volume": 69605.0}, {"date": "2024-06-21", "close": 79.39, "volume": 182564.0}, {"date": "2024-06-24", "close": 79.96, "volume": 72484.0}, {"date": "2024-06-25", "close": 78.9, "volume": 83612.0}, {"date": "2024-06-26", "close": 77.82, "volume": 83716.0}, {"date": "2024-06-27", "close": 82.33, "volume": 115275.0}, {"date": "2024-06-28", "close": 84.26, "volume": 328417.0}, {"date": "2024-07-01", "close": 84.85, "volume": 145692.0}, {"date": "2024-07-02", "close": 84.79, "volume": 115722.0}, {"date": "2024-07-03", "close": 82.7, "volume": 63143.0}, {"date": "2024-07-05", "close": 84.37, "volume": 56881.0}, {"date": "2024-07-08", "close": 86.88, "volume": 215821.0}, {"date": "2024-07-09", "close": 91.71, "volume": 217254.0}, {"date": "2024-07-10", "close": 96.3, "volume": 322622.0}, {"date": "2024-07-11", "close": 98.0, "volume": 160753.0}, {"date": "2024-07-12", "close": 99.41, "volume": 157029.0}, {"date": "2024-07-15", "close": 96.67, "volume": 142859.0}, {"date": "2024-07-16", "close": 98.95, "volume": 124719.0}, {"date": "2024-07-17", "close": 101.07, "volume": 174282.0}, {"date": "2024-07-18", "close": 98.96, "volume": 88342.0}, {"date": "2024-07-19", "close": 99.76, "volume": 82225.0}, {"date": "2024-07-22", "close": 101.45, "volume": 104800.0}, {"date": "2024-07-23", "close": 102.37, "volume": 75936.0}, {"date": "2024-07-24", "close": 102.95, "volume": 77725.0}, {"date": "2024-07-25", "close": 106.01, "volume": 200616.0}, {"date": "2024-07-26", "close": 107.14, "volume": 88715.0}, {"date": "2024-07-29", "close": 108.75, "volume": 136946.0}, {"date": "2024-07-30", "close": 110.11, "volume": 188885.0}, {"date": "2024-07-31", "close": 108.99, "volume": 138116.0}, {"date": "2024-08-01", "close": 104.3, "volume": 113089.0}, {"date": "2024-08-02", "close": 100.19, "volume": 115504.0}, {"date": "2024-08-05", "close": 98.13, "volume": 193220.0}, {"date": "2024-08-06", "close": 99.04, "volume": 126073.0}, {"date": "2024-08-07", "close": 93.32, "volume": 159027.0}, {"date": "2024-08-08", "close": 96.92, "volume": 106318.0}, {"date": "2024-08-09", "close": 100.155, "volume": 132926.0}, {"date": "2024-08-12", "close": 99.6, "volume": 113974.0}, {"date": "2024-08-13", "close": 103.02, "volume": 203847.0}, {"date": "2024-08-14", "close": 101.02, "volume": 95666.0}, {"date": "2024-08-15", "close": 103.13, "volume": 148093.0}, {"date": "2024-08-16", "close": 102.21, "volume": 97136.0}, {"date": "2024-08-19", "close": 103.59, "volume": 98789.0}, {"date": "2024-08-20", "close": 104.34, "volume": 100433.0}, {"date": "2024-08-21", "close": 106.08, "volume": 121871.0}, {"date": "2024-08-22", "close": 103.62, "volume": 66898.0}, {"date": "2024-08-23", "close": 103.82, "volume": 69762.0}, {"date": "2024-08-26", "close": 105.2, "volume": 120466.0}, {"date": "2024-08-27", "close": 106.33, "volume": 160345.0}, {"date": "2024-08-28", "close": 106.54, "volume": 152522.0}, {"date": "2024-08-29", "close": 105.86, "volume": 82793.0}, {"date": "2024-08-30", "close": 105.8, "volume": 113893.0}, {"date": "2024-09-03", "close": 100.95, "volume": 105787.0}, {"date": "2024-09-04", "close": 102.56, "volume": 119582.0}, {"date": "2024-09-05", "close": 103.15, "volume": 82596.0}, {"date": "2024-09-06", "close": 101.14, "volume": 64658.0}, {"date": "2024-09-09", "close": 102.78, "volume": 76840.0}, {"date": "2024-09-10", "close": 102.23, "volume": 64942.0}, {"date": "2024-09-11", "close": 103.09, "volume": 71381.0}, {"date": "2024-09-12", "close": 102.1, "volume": 54314.0}, {"date": "2024-09-13", "close": 104.77, "volume": 89879.0}, {"date": "2024-09-16", "close": 105.0, "volume": 93403.0}, {"date": "2024-09-17", "close": 104.26, "volume": 91561.0}, {"date": "2024-09-18", "close": 103.68, "volume": 83820.0}, {"date": "2024-09-19", "close": 105.01, "volume": 86224.0}, {"date": "2024-09-20", "close": 102.8, "volume": 384773.0}, {"date": "2024-09-23", "close": 99.66, "volume": 103585.0}, {"date": "2024-09-24", "close": 99.54, "volume": 63579.0}, {"date": "2024-09-25", "close": 98.78, "volume": 71082.0}, {"date": "2024-09-26", "close": 99.38, "volume": 90517.0}, {"date": "2024-09-27", "close": 97.37, "volume": 83292.0}, {"date": "2024-09-30", "close": 100.09, "volume": 74765.0}, {"date": "2024-10-01", "close": 101.35, "volume": 101833.0}, {"date": "2024-10-02", "close": 99.95, "volume": 53793.0}, {"date": "2024-10-03", "close": 102.24, "volume": 85458.0}, {"date": "2024-10-04", "close": 104.78, "volume": 72546.0}, {"date": "2024-10-07", "close": 102.62, "volume": 74947.0}, {"date": "2024-10-08", "close": 102.97, "volume": 57545.0}, {"date": "2024-10-09", "close": 103.24, "volume": 72133.0}, {"date": "2024-10-10", "close": 100.32, "volume": 78634.0}, {"date": "2024-10-11", "close": 102.94, "volume": 89014.0}, {"date": "2024-10-14", "close": 103.46, "volume": 60996.0}, {"date": "2024-10-15", "close": 104.39, "volume": 67963.0}, {"date": "2024-10-16", "close": 107.16, "volume": 109931.0}, {"date": "2024-10-17", "close": 105.89, "volume": 72961.0}, {"date": "2024-10-18", "close": 106.39, "volume": 53604.0}, {"date": "2024-10-21", "close": 106.78, "volume": 120614.0}, {"date": "2024-10-22", "close": 106.5, "volume": 68775.0}, {"date": "2024-10-23", "close": 106.89, "volume": 64218.0}, {"date": "2024-10-24", "close": 110.99, "volume": 145077.0}, {"date": "2024-10-25", "close": 111.82, "volume": 122752.0}, {"date": "2024-10-28", "close": 113.38, "volume": 206902.0}, {"date": "2024-10-29", "close": 115.53, "volume": 118744.0}, {"date": "2024-10-30", "close": 109.81, "volume": 63907.0}, {"date": "2024-10-31", "close": 105.7, "volume": 100359.0}, {"date": "2024-11-01", "close": 110.04, "volume": 121354.0}, {"date": "2024-11-04", "close": 110.22, "volume": 99797.0}, {"date": "2024-11-05", "close": 111.13, "volume": 86390.0}, {"date": "2024-11-06", "close": 116.9, "volume": 214603.0}, {"date": "2024-11-07", "close": 129.9, "volume": 271767.0}, {"date": "2024-11-08", "close": 121.25, "volume": 260623.0}, {"date": "2024-11-11", "close": 123.47, "volume": 209239.0}, {"date": "2024-11-12", "close": 120.74, "volume": 120763.0}, {"date": "2024-11-13", "close": 122.08, "volume": 219090.0}, {"date": "2024-11-14", "close": 115.45, "volume": 135153.0}, {"date": "2024-11-15", "close": 111.71, "volume": 107763.0}, {"date": "2024-11-18", "close": 111.67, "volume": 125916.0}, {"date": "2024-11-19", "close": 111.8, "volume": 98184.0}, {"date": "2024-11-20", "close": 111.56, "volume": 133565.0}, {"date": "2024-11-21", "close": 116.55, "volume": 83407.0}, {"date": "2024-11-22", "close": 119.19, "volume": 93207.0}, {"date": "2024-11-25", "close": 120.62, "volume": 153700.0}, {"date": "2024-11-26", "close": 124.33, "volume": 182785.0}, {"date": "2024-11-27", "close": 122.55, "volume": 88943.0}, {"date": "2024-11-29", "close": 121.47, "volume": 72061.0}, {"date": "2024-12-02", "close": 122.7, "volume": 83356.0}, {"date": "2024-12-03", "close": 119.93, "volume": 81235.0}, {"date": "2024-12-04", "close": 120.98, "volume": 73308.0}, {"date": "2024-12-05", "close": 123.51, "volume": 114826.0}, {"date": "2024-12-06", "close": 124.83, "volume": 121260.0}, {"date": "2024-12-09", "close": 116.34, "volume": 156951.0}, {"date": "2024-12-10", "close": 118.6, "volume": 113527.0}, {"date": "2024-12-11", "close": 120.36, "volume": 113046.0}, {"date": "2024-12-12", "close": 113.51, "volume": 106486.0}, {"date": "2024-12-13", "close": 116.91, "volume": 107186.0}, {"date": "2024-12-16", "close": 122.34, "volume": 118096.0}, {"date": "2024-12-17", "close": 120.43, "volume": 131071.0}, {"date": "2024-12-18", "close": 114.41, "volume": 125927.0}, {"date": "2024-12-19", "close": 113.945, "volume": 109130.0}, {"date": "2024-12-20", "close": 114.64, "volume": 551595.0}, {"date": "2024-12-23", "close": 113.8, "volume": 117751.0}, {"date": "2024-12-24", "close": 113.38, "volume": 58748.0}, {"date": "2024-12-26", "close": 114.25, "volume": 144557.0}, {"date": "2024-12-27", "close": 109.19, "volume": 86375.0}, {"date": "2024-12-30", "close": 105.76, "volume": 139303.0}, {"date": "2024-12-31", "close": 107.15, "volume": 110222.0}, {"date": "2025-01-02", "close": 108.42, "volume": 104442.0}, {"date": "2025-01-03", "close": 110.56, "volume": 83227.0}, {"date": "2025-01-06", "close": 107.92, "volume": 72083.0}, {"date": "2025-01-07", "close": 110.31, "volume": 94566.0}, {"date": "2025-01-08", "close": 110.58, "volume": 94136.0}, {"date": "2025-01-10", "close": 106.28, "volume": 86355.0}, {"date": "2025-01-13", "close": 105.86, "volume": 92416.0}, {"date": "2025-01-14", "close": 108.55, "volume": 123232.0}, {"date": "2025-01-15", "close": 110.28, "volume": 135192.0}, {"date": "2025-01-16", "close": 111.08, "volume": 75158.0}, {"date": "2025-01-17", "close": 111.89, "volume": 80765.0}, {"date": "2025-01-21", "close": 117.36, "volume": 106111.0}, {"date": "2025-01-22", "close": 115.86, "volume": 118884.0}, {"date": "2025-01-23", "close": 115.38, "volume": 73414.0}, {"date": "2025-01-24", "close": 115.03, "volume": 77219.0}, {"date": "2025-01-27", "close": 117.28, "volume": 85163.0}, {"date": "2025-01-28", "close": 118.11, "volume": 52472.0}, {"date": "2025-01-29", "close": 118.92, "volume": 81614.0}, {"date": "2025-01-30", "close": 118.64, "volume": 73576.0}, {"date": "2025-01-31", "close": 116.55, "volume": 68027.0}, {"date": "2025-02-03", "close": 114.76, "volume": 56995.0}, {"date": "2025-02-04", "close": 117.26, "volume": 43809.0}, {"date": "2025-02-05", "close": 117.31, "volume": 71855.0}, {"date": "2025-02-06", "close": 117.84, "volume": 64309.0}, {"date": "2025-02-07", "close": 115.19, "volume": 68485.0}, {"date": "2025-02-10", "close": 114.12, "volume": 53154.0}, {"date": "2025-02-11", "close": 112.77, "volume": 59683.0}, {"date": "2025-02-12", "close": 111.39, "volume": 77917.0}, {"date": "2025-02-13", "close": 113.93, "volume": 67733.0}, {"date": "2025-02-14", "close": 120.0, "volume": 118973.0}, {"date": "2025-02-18", "close": 119.99, "volume": 122819.0}, {"date": "2025-02-19", "close": 122.0, "volume": 106570.0}, {"date": "2025-02-20", "close": 122.01, "volume": 148019.0}, {"date": "2025-02-21", "close": 120.67, "volume": 136713.0}, {"date": "2025-02-24", "close": 117.07, "volume": 95250.0}, {"date": "2025-02-25", "close": 118.7, "volume": 102561.0}, {"date": "2025-02-26", "close": 115.01, "volume": 138949.0}, {"date": "2025-02-27", "close": 115.67, "volume": 155761.0}, {"date": "2025-02-28", "close": 122.23, "volume": 149283.0}, {"date": "2025-03-03", "close": 112.18, "volume": 164247.0}, {"date": "2025-03-04", "close": 115.26, "volume": 128546.0}, {"date": "2025-03-05", "close": 115.41, "volume": 99779.0}, {"date": "2025-03-06", "close": 116.0, "volume": 87397.0}, {"date": "2025-03-07", "close": 114.83, "volume": 119540.0}, {"date": "2025-03-10", "close": 109.3, "volume": 130643.0}, {"date": "2025-03-11", "close": 105.79, "volume": 171290.0}, {"date": "2025-03-12", "close": 108.09, "volume": 191463.0}, {"date": "2025-03-13", "close": 105.62, "volume": 120884.0}, {"date": "2025-03-14", "close": 106.19, "volume": 147314.0}, {"date": "2025-03-17", "close": 109.95, "volume": 166965.0}, {"date": "2025-03-18", "close": 106.22, "volume": 128585.0}, {"date": "2025-03-19", "close": 108.03, "volume": 125065.0}, {"date": "2025-03-20", "close": 109.41, "volume": 94797.0}, {"date": "2025-03-21", "close": 108.15, "volume": 280792.0}, {"date": "2025-03-24", "close": 111.67, "volume": 96800.0}, {"date": "2025-03-25", "close": 109.69, "volume": 164799.0}, {"date": "2025-03-26", "close": 108.09, "volume": 86333.0}, {"date": "2025-03-27", "close": 109.7, "volume": 131164.0}, {"date": "2025-03-28", "close": 107.62, "volume": 68270.0}, {"date": "2025-03-31", "close": 105.14, "volume": 153429.0}, {"date": "2025-04-01", "close": 104.82, "volume": 97832.0}, {"date": "2025-04-02", "close": 108.73, "volume": 129981.0}, {"date": "2025-04-03", "close": 103.11, "volume": 115281.0}, {"date": "2025-04-04", "close": 99.57, "volume": 165797.0}, {"date": "2025-04-07", "close": 99.41, "volume": 201774.0}, {"date": "2025-04-08", "close": 96.67, "volume": 160041.0}, {"date": "2025-04-09", "close": 103.845, "volume": 161166.0}, {"date": "2025-04-10", "close": 101.29, "volume": 115952.0}, {"date": "2025-04-11", "close": 104.27, "volume": 71337.0}, {"date": "2025-04-14", "close": 106.59, "volume": 114313.0}, {"date": "2025-04-15", "close": 106.8, "volume": 59883.0}, {"date": "2025-04-16", "close": 104.62, "volume": 77967.0}, {"date": "2025-04-17", "close": 104.97, "volume": 105130.0}, {"date": "2025-04-21", "close": 104.81, "volume": 88474.0}, {"date": "2025-04-22", "close": 106.47, "volume": 102655.0}, {"date": "2025-04-23", "close": 105.76, "volume": 171363.0}, {"date": "2025-04-24", "close": 108.55, "volume": 80546.0}, {"date": "2025-04-25", "close": 108.07, "volume": 102961.0}, {"date": "2025-04-28", "close": 108.88, "volume": 84556.0}, {"date": "2025-04-29", "close": 111.38, "volume": 83892.0}, {"date": "2025-04-30", "close": 109.86, "volume": 105777.0}, {"date": "2025-05-01", "close": 109.15, "volume": 77670.0}, {"date": "2025-05-02", "close": 109.39, "volume": 81140.0}, {"date": "2025-05-05", "close": 106.35, "volume": 120455.0}, {"date": "2025-05-06", "close": 103.32, "volume": 95801.0}, {"date": "2025-05-07", "close": 105.62, "volume": 146571.0}, {"date": "2025-05-08", "close": 102.51, "volume": 169961.0}, {"date": "2025-05-09", "close": 104.48, "volume": 148631.0}, {"date": "2025-05-12", "close": 106.38, "volume": 141261.0}, {"date": "2025-05-13", "close": 105.63, "volume": 136138.0}, {"date": "2025-05-14", "close": 105.09, "volume": 164797.0}, {"date": "2025-05-15", "close": 103.47, "volume": 83761.0}, {"date": "2025-05-16", "close": 104.54, "volume": 79629.0}, {"date": "2025-05-19", "close": 105.31, "volume": 95418.0}, {"date": "2025-05-20", "close": 104.92, "volume": 108930.0}, {"date": "2025-05-21", "close": 102.45, "volume": 84622.0}, {"date": "2025-05-22", "close": 101.29, "volume": 76659.0}, {"date": "2025-05-23", "close": 101.6, "volume": 107116.0}, {"date": "2025-05-27", "close": 101.64, "volume": 122771.0}, {"date": "2025-05-28", "close": 100.19, "volume": 114223.0}, {"date": "2025-05-29", "close": 100.91, "volume": 124671.0}, {"date": "2025-05-30", "close": 102.19, "volume": 164255.0}, {"date": "2025-06-02", "close": 101.64, "volume": 99876.0}, {"date": "2025-06-03", "close": 102.35, "volume": 83248.0}, {"date": "2025-06-04", "close": 103.8, "volume": 129295.0}, {"date": "2025-06-05", "close": 104.18, "volume": 81774.0}, {"date": "2025-06-06", "close": 105.99, "volume": 91810.0}, {"date": "2025-06-09", "close": 109.48, "volume": 121916.0}, {"date": "2025-06-10", "close": 113.42, "volume": 166245.0}, {"date": "2025-06-11", "close": 115.39, "volume": 183834.0}, {"date": "2025-06-12", "close": 114.45, "volume": 121715.0}, {"date": "2025-06-13", "close": 112.5, "volume": 83335.0}, {"date": "2025-06-16", "close": 115.01, "volume": 96488.0}, {"date": "2025-06-17", "close": 112.54, "volume": 123652.0}, {"date": "2025-06-18", "close": 114.64, "volume": 144664.0}, {"date": "2025-06-20", "close": 114.07, "volume": 259225.0}, {"date": "2025-06-23", "close": 114.975, "volume": 115184.0}, {"date": "2025-06-24", "close": 118.22, "volume": 137178.0}, {"date": "2025-06-25", "close": 115.72, "volume": 146554.0}, {"date": "2025-06-26", "close": 115.69, "volume": 159425.0}, {"date": "2025-06-27", "close": 114.15, "volume": 327870.0}, {"date": "2025-06-30", "close": 113.68, "volume": 111377.0}, {"date": "2025-07-01", "close": 112.56, "volume": 109742.0}, {"date": "2025-07-02", "close": 113.66, "volume": 106499.0}, {"date": "2025-07-03", "close": 114.58, "volume": 52056.0}, {"date": "2025-07-07", "close": 113.76, "volume": 98761.0}, {"date": "2025-07-08", "close": 115.12, "volume": 114526.0}, {"date": "2025-07-09", "close": 122.4, "volume": 194021.0}, {"date": "2025-07-10", "close": 124.98, "volume": 183378.0}, {"date": "2025-07-11", "close": 121.7, "volume": 106488.0}, {"date": "2025-07-14", "close": 126.92, "volume": 140898.0}, {"date": "2025-07-15", "close": 124.3, "volume": 180252.0}, {"date": "2025-07-16", "close": 129.63, "volume": 290738.0}, {"date": "2025-07-17", "close": 137.57, "volume": 371353.0}, {"date": "2025-07-18", "close": 139.1, "volume": 347151.0}, {"date": "2025-07-21", "close": 141.12, "volume": 427636.0}, {"date": "2025-07-22", "close": 132.46, "volume": 238528.0}, {"date": "2025-07-23", "close": 136.21, "volume": 157468.0}, {"date": "2025-07-24", "close": 132.83, "volume": 91783.0}, {"date": "2025-07-25", "close": 135.83, "volume": 124871.0}, {"date": "2025-07-28", "close": 134.92, "volume": 118768.0}, {"date": "2025-07-29", "close": 131.58, "volume": 100939.0}, {"date": "2025-07-30", "close": 135.23, "volume": 181685.0}, {"date": "2025-07-31", "close": 131.58, "volume": 227707.0}, {"date": "2025-08-01", "close": 132.72, "volume": 155992.0}, {"date": "2025-08-04", "close": 135.39, "volume": 103535.0}, {"date": "2025-08-05", "close": 135.15, "volume": 185753.0}, {"date": "2025-08-06", "close": 142.4, "volume": 300500.0}, {"date": "2025-08-07", "close": 146.32, "volume": 300237.0}, {"date": "2025-08-08", "close": 150.06, "volume": 195533.0}, {"date": "2025-08-11", "close": 147.01, "volume": 1082176.0}, {"date": "2025-08-12", "close": 152.69, "volume": 1767901.0}, {"date": "2025-08-13", "close": 156.005, "volume": 352303.0}, {"date": "2025-08-14", "close": 153.79, "volume": 203333.0}, {"date": "2025-08-15", "close": 151.08, "volume": 245447.0}, {"date": "2025-08-18", "close": 153.255, "volume": 204053.0}, {"date": "2025-08-19", "close": 154.07, "volume": 113224.0}, {"date": "2025-08-20", "close": 155.25, "volume": 153879.0}, {"date": "2025-08-21", "close": 157.31, "volume": 95396.0}, {"date": "2025-08-22", "close": 159.08, "volume": 234074.0}, {"date": "2025-08-25", "close": 158.79, "volume": 119645.0}, {"date": "2025-08-26", "close": 159.76, "volume": 102134.0}, {"date": "2025-08-27", "close": 159.1, "volume": 140463.0}, {"date": "2025-08-28", "close": 159.96, "volume": 151426.0}, {"date": "2025-08-29", "close": 161.71, "volume": 147031.0}, {"date": "2025-09-02", "close": 163.73, "volume": 147257.0}, {"date": "2025-09-03", "close": 166.54, "volume": 190960.0}, {"date": "2025-09-04", "close": 167.74, "volume": 121984.0}, {"date": "2025-09-05", "close": 166.75, "volume": 193974.0}, {"date": "2025-09-08", "close": 165.86, "volume": 124515.0}, {"date": "2025-09-09", "close": 165.405, "volume": 252806.0}, {"date": "2025-09-10", "close": 165.97, "volume": 141746.0}, {"date": "2025-09-11", "close": 167.06, "volume": 193741.0}, {"date": "2025-09-12", "close": 165.75, "volume": 298641.0}, {"date": "2025-09-15", "close": 165.515, "volume": 315460.0}, {"date": "2025-09-16", "close": 166.24, "volume": 388603.0}, {"date": "2025-09-17", "close": 165.41, "volume": 368935.0}, {"date": "2025-09-18", "close": 169.83, "volume": 357743.0}, {"date": "2025-09-19", "close": 166.51, "volume": 586950.0}, {"date": "2025-09-22", "close": 170.77, "volume": 256773.0}, {"date": "2025-09-23", "close": 170.65, "volume": 133774.0}, {"date": "2025-09-24", "close": 168.96, "volume": 127322.0}, {"date": "2025-09-25", "close": 166.76, "volume": 103655.0}, {"date": "2025-09-26", "close": 169.72, "volume": 177425.0}, {"date": "2025-09-29", "close": 173.13, "volume": 217094.0}, {"date": "2025-09-30", "close": 177.14, "volume": 187703.0}, {"date": "2025-10-01", "close": 179.075, "volume": 184882.0}, {"date": "2025-10-02", "close": 180.12, "volume": 219320.0}, {"date": "2025-10-03", "close": 180.99, "volume": 145677.0}, {"date": "2025-10-06", "close": 182.61, "volume": 170931.0}, {"date": "2025-10-07", "close": 183.16, "volume": 97982.0}, {"date": "2025-10-08", "close": 184.49, "volume": 124552.0}, {"date": "2025-10-09", "close": 182.32, "volume": 72375.0}, {"date": "2025-10-10", "close": 177.73, "volume": 115548.0}, {"date": "2025-10-13", "close": 179.89, "volume": 73573.0}, {"date": "2025-10-14", "close": 180.92, "volume": 84173.0}, {"date": "2025-10-15", "close": 183.3, "volume": 108325.0}, {"date": "2025-10-16", "close": 180.77, "volume": 150253.0}, {"date": "2025-10-17", "close": 181.65, "volume": 156807.0}, {"date": "2025-10-20", "close": 186.74, "volume": 117443.0}, {"date": "2025-10-21", "close": 186.66, "volume": 135408.0}, {"date": "2025-10-22", "close": 185.57, "volume": 182827.0}, {"date": "2025-10-23", "close": 185.25, "volume": 57681.0}, {"date": "2025-10-24", "close": 186.98, "volume": 57931.0}, {"date": "2025-10-27", "close": 189.97, "volume": 71662.0}, {"date": "2025-10-28", "close": 188.87, "volume": 259380.0}, {"date": "2025-10-29", "close": 184.52, "volume": 172791.0}, {"date": "2025-10-30", "close": 187.06, "volume": 104336.0}, {"date": "2025-10-31", "close": 191.31, "volume": 383181.0}, {"date": "2025-11-03", "close": 191.24, "volume": 269525.0}, {"date": "2025-11-04", "close": 189.45, "volume": 249393.0}, {"date": "2025-11-05", "close": 190.38, "volume": 210658.0}, {"date": "2025-11-06", "close": 208.22, "volume": 471780.0}, {"date": "2025-11-07", "close": 202.48, "volume": 209219.0}, {"date": "2025-11-10", "close": 209.29, "volume": 279216.0}, {"date": "2025-11-11", "close": 208.7, "volume": 225494.0}, {"date": "2025-11-12", "close": 205.61, "volume": 229846.0}, {"date": "2025-11-13", "close": 201.27, "volume": 220454.0}, {"date": "2025-11-14", "close": 200.86, "volume": 132271.0}, {"date": "2025-11-17", "close": 201.35, "volume": 233286.0}, {"date": "2025-11-18", "close": 207.05, "volume": 247410.0}, {"date": "2025-11-19", "close": 206.05, "volume": 243420.0}, {"date": "2025-11-20", "close": 199.03, "volume": 235258.0}, {"date": "2025-11-21", "close": 199.23, "volume": 264601.0}, {"date": "2025-11-24", "close": 206.89, "volume": 254332.0}, {"date": "2025-11-25", "close": 203.52, "volume": 212033.0}, {"date": "2025-11-26", "close": 206.16, "volume": 285630.0}, {"date": "2025-11-28", "close": 203.18, "volume": 121948.0}, {"date": "2025-12-01", "close": 196.97, "volume": 224328.0}, {"date": "2025-12-02", "close": 195.1, "volume": 227117.0}, {"date": "2025-12-03", "close": 193.03, "volume": 218276.0}, {"date": "2025-12-04", "close": 188.5, "volume": 194343.0}, {"date": "2025-12-05", "close": 184.87, "volume": 302597.0}, {"date": "2025-12-08", "close": 184.67, "volume": 203869.0}, {"date": "2025-12-09", "close": 185.83, "volume": 161988.0}, {"date": "2025-12-10", "close": 184.03, "volume": 236650.0}, {"date": "2025-12-11", "close": 183.13, "volume": 220974.0}, {"date": "2025-12-12", "close": 189.55, "volume": 284898.0}, {"date": "2025-12-15", "close": 192.88, "volume": 271062.0}, {"date": "2025-12-16", "close": 192.63, "volume": 261464.0}, {"date": "2025-12-17", "close": 194.59, "volume": 183148.0}, {"date": "2025-12-18", "close": 198.41, "volume": 305857.0}, {"date": "2025-12-19", "close": 200.33, "volume": 429861.0}, {"date": "2025-12-22", "close": 197.96, "volume": 142808.0}, {"date": "2025-12-23", "close": 197.39, "volume": 114643.0}, {"date": "2025-12-24", "close": 197.14, "volume": 74504.0}, {"date": "2025-12-26", "close": 195.83, "volume": 98204.0}, {"date": "2025-12-29", "close": 195.16, "volume": 97074.0}, {"date": "2025-12-30", "close": 190.2, "volume": 230848.0}, {"date": "2025-12-31", "close": 189.07, "volume": 88329.0}, {"date": "2026-01-02", "close": 190.11, "volume": 205782.0}, {"date": "2026-01-05", "close": 192.03, "volume": 125501.0}, {"date": "2026-01-06", "close": 196.02, "volume": 144517.0}, {"date": "2026-01-07", "close": 199.96, "volume": 181867.0}, {"date": "2026-01-08", "close": 200.065, "volume": 117998.0}, {"date": "2026-01-09", "close": 206.65, "volume": 188823.0}, {"date": "2026-01-12", "close": 206.81, "volume": 290959.0}, {"date": "2026-01-13", "close": 188.78, "volume": 939884.0}, {"date": "2026-01-14", "close": 196.54, "volume": 285750.0}, {"date": "2026-01-15", "close": 196.08, "volume": 329805.0}, {"date": "2026-01-16", "close": 192.97, "volume": 219807.0}, {"date": "2026-01-20", "close": 196.56, "volume": 184057.0}, {"date": "2026-01-21", "close": 199.51, "volume": 196737.0}, {"date": "2026-01-22", "close": 203.82, "volume": 311465.0}, {"date": "2026-01-23", "close": 201.15, "volume": 198907.0}, {"date": "2026-01-26", "close": 198.22, "volume": 189481.0}, {"date": "2026-01-27", "close": 195.49, "volume": 154572.0}, {"date": "2026-01-28", "close": 190.22, "volume": 175451.0}, {"date": "2026-01-29", "close": 195.17, "volume": 186465.0}, {"date": "2026-01-30", "close": 192.1, "volume": 184861.0}, {"date": "2026-02-02", "close": 197.93, "volume": 152483.0}, {"date": "2026-02-03", "close": 198.84, "volume": 162756.0}, {"date": "2026-02-04", "close": 198.33, "volume": 117477.0}, {"date": "2026-02-05", "close": 191.69, "volume": 218939.0}, {"date": "2026-02-06", "close": 190.44, "volume": 272766.0}, {"date": "2026-02-09", "close": 186.93, "volume": 250116.0}, {"date": "2026-02-10", "close": 187.02, "volume": 253736.0}, {"date": "2026-02-11", "close": 185.96, "volume": 175930.0}, {"date": "2026-02-12", "close": 181.65, "volume": 271215.0}, {"date": "2026-02-13", "close": 183.83, "volume": 129220.0}, {"date": "2026-02-17", "close": 187.51, "volume": 123438.0}, {"date": "2026-02-18", "close": 189.94, "volume": 180495.0}, {"date": "2026-02-19", "close": 186.32, "volume": 134704.0}, {"date": "2026-02-20", "close": 183.98, "volume": 163846.0}, {"date": "2026-02-23", "close": 183.65, "volume": 159648.0}, {"date": "2026-02-24", "close": 189.0, "volume": 160851.0}, {"date": "2026-02-25", "close": 191.39, "volume": 128227.0}, {"date": "2026-02-26", "close": 196.17, "volume": 256576.0}, {"date": "2026-02-27", "close": 198.31, "volume": 208708.0}, {"date": "2026-03-02", "close": 202.55, "volume": 184306.0}, {"date": "2026-03-03", "close": 204.24, "volume": 176117.0}, {"date": "2026-03-04", "close": 208.95, "volume": 189218.0}, {"date": "2026-03-05", "close": 206.27, "volume": 260158.0}, {"date": "2026-03-06", "close": 201.9, "volume": 188625.0}, {"date": "2026-03-09", "close": 208.16, "volume": 167001.0}, {"date": "2026-03-10", "close": 212.29, "volume": 275352.0}, {"date": "2026-03-11", "close": 221.24, "volume": 386249.0}, {"date": "2026-03-12", "close": 211.48, "volume": 451827.0}, {"date": "2026-03-13", "close": 202.91, "volume": 273480.0}, {"date": "2026-03-16", "close": 207.8, "volume": 211803.0}, {"date": "2026-03-17", "close": 210.99, "volume": 274688.0}, {"date": "2026-03-18", "close": 209.52, "volume": 192779.0}, {"date": "2026-03-19", "close": 210.49, "volume": 149567.0}, {"date": "2026-03-20", "close": 204.81, "volume": 468277.0}, {"date": "2026-03-23", "close": 200.36, "volume": 263562.0}, {"date": "2026-03-24", "close": 201.66, "volume": 214684.0}, {"date": "2026-03-25", "close": 204.56, "volume": 140303.0}, {"date": "2026-03-26", "close": 203.695, "volume": 214323.0}, {"date": "2026-03-27", "close": 195.48, "volume": 268259.0}, {"date": "2026-03-30", "close": 192.64, "volume": 215390.0}, {"date": "2026-03-31", "close": 199.65, "volume": 196174.0}, {"date": "2026-04-01", "close": 199.62, "volume": 261951.0}, {"date": "2026-04-02", "close": 199.59, "volume": 221927.0}, {"date": "2026-04-06", "close": 203.61, "volume": 234908.0}, {"date": "2026-04-07", "close": 205.1, "volume": 164598.0}, {"date": "2026-04-08", "close": 208.09, "volume": 233278.0}, {"date": "2026-04-09", "close": 205.64, "volume": 258091.0}, {"date": "2026-04-10", "close": 204.92, "volume": 277346.0}, {"date": "2026-04-13", "close": 213.44, "volume": 168832.0}, {"date": "2026-04-14", "close": 232.34, "volume": 570598.0}, {"date": "2026-04-15", "close": 225.09, "volume": 306521.0}, {"date": "2026-04-16", "close": 223.24, "volume": 192228.0}, {"date": "2026-04-17", "close": 231.82, "volume": 168959.0}, {"date": "2026-04-20", "close": 231.78, "volume": 112743.0}, {"date": "2026-04-21", "close": 226.67, "volume": 127726.0}, {"date": "2026-04-22", "close": 226.87, "volume": 113898.0}, {"date": "2026-04-23", "close": 228.48, "volume": 172379.0}, {"date": "2026-04-24", "close": 231.27, "volume": 171358.0}, {"date": "2026-04-27", "close": 241.79, "volume": 280985.0}, {"date": "2026-04-28", "close": 232.32, "volume": 168331.0}, {"date": "2026-04-29", "close": 224.86, "volume": 252221.0}, {"date": "2026-04-30", "close": 229.45, "volume": 265481.0}, {"date": "2026-05-01", "close": 227.44, "volume": 235406.0}, {"date": "2026-05-04", "close": 228.36, "volume": 221173.0}, {"date": "2026-05-05", "close": 232.3, "volume": 105663.0}, {"date": "2026-05-06", "close": 232.55, "volume": 185397.0}, {"date": "2026-05-07", "close": 210.33, "volume": 644042.0}, {"date": "2026-05-08", "close": 221.41, "volume": 249977.0}, {"date": "2026-05-11", "close": 220.48, "volume": 204247.0}, {"date": "2026-05-12", "close": 222.0, "volume": 163020.0}, {"date": "2026-05-13", "close": 221.21, "volume": 218576.0}, {"date": "2026-05-14", "close": 218.98, "volume": 151157.0}, {"date": "2026-05-15", "close": 213.21, "volume": 127863.0}, {"date": "2026-05-18", "close": 207.89, "volume": 143659.0}, {"date": "2026-05-19", "close": 207.78, "volume": 198749.0}, {"date": "2026-05-20", "close": 217.75, "volume": 260296.0}, {"date": "2026-05-21", "close": 222.18, "volume": 153818.0}, {"date": "2026-05-22", "close": 229.33, "volume": 368252.0}, {"date": "2026-05-26", "close": 235.33, "volume": 222323.0}, {"date": "2026-05-27", "close": 235.89, "volume": 189839.0}, {"date": "2026-05-28", "close": 234.66, "volume": 126406.0}, {"date": "2026-05-29", "close": 231.96, "volume": 153566.0}, {"date": "2026-06-01", "close": 229.78, "volume": 203666.0}, {"date": "2026-06-02", "close": 232.76, "volume": 185122.0}, {"date": "2026-06-03", "close": 234.4, "volume": 157019.0}, {"date": "2026-06-04", "close": 235.91, "volume": 210386.0}, {"date": "2026-06-05", "close": 237.0, "volume": 174945.0}, {"date": "2026-06-08", "close": 237.75, "volume": 219151.0}, {"date": "2026-06-09", "close": 243.28, "volume": 173528.0}, {"date": "2026-06-10", "close": 248.24, "volume": 240272.0}, {"date": "2026-06-11", "close": 254.57, "volume": 274598.0}, {"date": "2026-06-12", "close": 255.54, "volume": 247085.0}, {"date": "2026-06-15", "close": 253.25, "volume": 159043.0}, {"date": "2026-06-16", "close": 255.25, "volume": 220584.0}, {"date": "2026-06-17", "close": 263.14, "volume": 354977.0}, {"date": "2026-06-18", "close": 274.88, "volume": 609561.0}, {"date": "2026-06-22", "close": 262.17, "volume": 819520.0}, {"date": "2026-06-23", "close": 279.44, "volume": 2298219.0}, {"date": "2026-06-24", "close": 284.91, "volume": 548917.0}, {"date": "2026-06-25", "close": 295.92, "volume": 711084.0}, {"date": "2026-06-26", "close": 303.59, "volume": 1250980.0}, {"date": "2026-06-29", "close": 314.04, "volume": 539305.0}, {"date": "2026-06-30", "close": 316.09, "volume": 879068.0}, {"date": "2026-07-01", "close": 312.01, "volume": 521622.0}, {"date": "2026-07-02", "close": 319.55, "volume": 368156.0}, {"date": "2026-07-06", "close": 320.42, "volume": 349436.0}, {"date": "2026-07-07", "close": 319.43, "volume": 316475.0}, {"date": "2026-07-08", "close": 314.88, "volume": 404996.0}, {"date": "2026-07-09", "close": 322.61, "volume": 583112.0}, {"date": "2026-07-10", "close": 316.24, "volume": 148576.0}, {"date": "2026-07-13", "close": 309.25, "volume": 245725.0}, {"date": "2026-07-14", "close": 300.97, "volume": 649076.0}, {"date": "2026-07-15", "close": 296.26, "volume": 291126.0}, {"date": "2026-07-16", "close": 296.45, "volume": 241733.0}, {"date": "2026-07-17", "close": 303.39, "volume": 278327.0}, {"date": "2026-07-20", "close": 293.99, "volume": 395576.0}, {"date": "2026-07-21", "close": 305.47, "volume": 162768.0}, {"date": "2026-07-22", "close": 304.26, "volume": 205463.0}, {"date": "2026-07-23", "close": 302.15, "volume": 355488.0}, {"date": "2026-07-24", "close": 300.53, "volume": 277028.0}, {"date": "2026-07-27", "close": 297.5, "volume": 378443.0}, {"date": "2026-07-28", "close": 296.28, "volume": 353455.0}, {"date": "2026-07-29", "close": 288.01, "volume": 356724.0}, {"date": "2026-07-30", "close": 296.29, "volume": 283318.0}, {"date": "2026-07-31", "close": 287.54, "volume": 272286.0}, {"date": "2026-08-03", "close": 292.04, "volume": 191741.0}, {"date": "2026-08-04", "close": 300.79, "volume": 329156.0}, {"date": "2026-08-05", "close": 302.57, "volume": 197094.0}, {"date": "2026-08-06", "close": 300.14, "volume": 393774.0}, {"date": "2026-08-07", "close": 293.15, "volume": 313611.0}], "refreshing": true}