{"ticker": "NBIX", "overview": {"cik": "914475", "ticker": "NBIX", "name": "NEUROCRINE BIOSCIENCES INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009240", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001079462-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001894425-26-000018", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0000914475-26-000040", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-31", "title": "Form 8-K/A", "accession": "0001193125-26-328470", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000914475-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001533568-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000914475-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001965808-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001504783-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007015", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001965808-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006987", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006922", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001504783-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006604", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006541", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001079462-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001894425-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001533568-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005707", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001776977-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001818524-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001894425-26-000012", "price_sensitive": false}]}, "description": "NEUROCRINE BIOSCIENCES INC trades as NBIX on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 1,166 insider filings for the company, from December 2003 to September 2026. Across those, 32 insiders disclosed 26 open-market purchases totalling $10.51M against 669 sales totalling $675.37M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 26, "buy_sum": 10510275.8, "sell_n": 669, "sell_sum": 675368483.0429, "net": -664858207.2429, "insiders": 32, "first_date": "2003-12-11", "last_date": "2026-09-09"}, "metrics": {"ticker": "NBIX", "has_prices": true, "as_of": "2026-08-07", "last": 163.41, "prev_close": 159.82, "change": 3.5900000000000034, "change_pct": 0.022462770616944086, "session_volume": 971005.0, "vwap_5": 163.42162468513058, "vwap_20": 171.96850559879167, "vwap_60": 166.43328349888193, "vwap_250": 145.77177590031582, "high_52w": 185.5, "low_52w": 123.1, "avg_volume_20": 1379878.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001081", "src": "13DG", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Neurocrine Biosciences Inc", "who_key": "NEUROCRINE BIOSCIENCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NEUROCRINE BIOSCIENCES INC takes a 5% passive stake in NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/0002100121-26-001081-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "0001643653-26-000016", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Eric Benevich", "who_key": "BENEVICH ERIC", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 333029.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $333K of NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1643653/000164365326000016/0001643653-26-000016-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78712}, {"id": "0001079462-26-000008", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Stephen A. Sherwin", "who_key": "SHERWIN STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1079462/000107946226000008/0001079462-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88792}, {"id": "0001533568-26-000012", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Leslie Norwalk V", "who_key": "Norwalk Leslie V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 227507.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $228K of NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000153356826000012/0001533568-26-000012-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140632}, {"id": "13DG-0000019617-26-000313", "src": "13DG", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 6.3% passive stake in NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000313-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0001965808-26-000013", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Ingrid Delaet", "who_key": "Delaet Ingrid", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 790514.3400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims NBIX: $791K", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000196580826000013/0001965808-26-000013-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166552}, {"id": "0001965808-26-000011", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Ingrid Delaet", "who_key": "Delaet Ingrid", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2603111.9947, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $2.6M of NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000196580826000011/0001965808-26-000011-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167992}, {"id": "0001504783-26-000017", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Darin Lippoldt", "who_key": "Lippoldt Darin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1796014.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A top exec takes $1.8M off the table in NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000150478326000017/0001504783-26-000017-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167992}, {"id": "0001504783-26-000015", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Darin Lippoldt", "who_key": "Lippoldt Darin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1701492.0860000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big sell in NBIX \u2014 A top exec offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000150478326000015/0001504783-26-000015-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182392}, {"id": "0001894425-26-000014", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Jude Onyia", "who_key": "Onyia Jude", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000189442526000014/0001894425-26-000014-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216952}, {"id": "0001079462-26-000006", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Stephen A. Sherwin", "who_key": "SHERWIN STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4132968.8759, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$4.1M sale: A board member lightens up on NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000107946226000006/0001079462-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216952}, {"id": "0001533568-26-000009", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Leslie Norwalk V", "who_key": "Norwalk Leslie V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 210071.625, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director trims NBIX: $210K", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000153356826000009/0001533568-26-000009-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001818524-26-000004", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Sanjay Chandru Keswani", "who_key": "Keswani Sanjay Chandru", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 268337.72000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000181852426000004/0001818524-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001776977-26-000010", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Julie Cooke", "who_key": "Cooke Julie", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5770235.2565, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$5.8M sale: A top exec lightens up on NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000177697726000010/0001776977-26-000010-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001894425-26-000012", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Jude Onyia", "who_key": "Onyia Jude", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1762710.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $1.8M of NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000189442526000012/0001894425-26-000012-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001965808-26-000007", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Ingrid Delaet", "who_key": "Delaet Ingrid", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 354321.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims NBIX: $354K", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000196580826000007/0001965808-26-000007-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001533568-26-000007", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Leslie Norwalk V", "who_key": "Norwalk Leslie V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000153356826000007/0001533568-26-000007-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001205903-26-000004", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "William H. Rastetter", "who_key": "RASTETTER WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120590326000004/0001205903-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001068754-26-000004", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "George J. Morrow", "who_key": "MORROW GEORGE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000106875426000004/0001068754-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001079462-26-000004", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Stephen A. Sherwin", "who_key": "SHERWIN STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000107946226000004/0001079462-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001377202-26-000006", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Shalini Sharp", "who_key": "Sharp Shalini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000137720226000006/0001377202-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001189014-26-000007", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Christine A. Poon", "who_key": "POON CHRISTINE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000118901426000007/0001189014-26-000007-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001782135-26-000020", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Johanna Mercier", "who_key": "Mercier Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000178213526000020/0001782135-26-000020-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001123343-26-000008", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Gary A. Lyons", "who_key": "LYONS GARY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000112334326000008/0001123343-26-000008-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001126490-26-000005", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Richard F. Pops", "who_key": "POPS RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000112649026000005/0001126490-26-000005-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001201096-26-000012", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Kevin Charles Gorman", "who_key": "GORMAN KEVIN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120109626000012/0001201096-26-000012-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001894425-26-000010", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Jude Onyia", "who_key": "Onyia Jude", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1710865.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big sell in NBIX \u2014 A top exec offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000189442526000010/0001894425-26-000010-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001909817-26-000007", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "David W. Boyer", "who_key": "Boyer David W.", "role": "Chief Corp. Affairs Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 609023.3184, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $609K of NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000190981726000007/0001909817-26-000007-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0001123343-26-000006", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Gary A. Lyons", "who_key": "LYONS GARY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000112334326000006/0001123343-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001782135-26-000018", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Johanna Mercier", "who_key": "Mercier Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on NBIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000178213526000018/0001782135-26-000018-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}], "recent_buys": [{"id": "0001055947-11-000035", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 175672.5, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whale tops up: $176K of NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000105594711000035/0001055947-11-000035-index.htm", "trade_date": "2011-10-12", "timestamp": "2011-10-12", "mins": 7920952}, {"id": "0000921895-11-001952", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 413480.09, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whale tops up: $413K of NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000092189511001952/0000921895-11-001952-index.htm", "trade_date": "2011-10-11", "timestamp": "2011-10-11", "mins": 7922392}, {"id": "0000914475-09-000077", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "W. Thomas Mitchell", "who_key": "MITCHELL W THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1952.91, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs NBIX with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447509000077/0000914475-09-000077-index.htm", "trade_date": "2009-11-05", "timestamp": "2009-11-05", "mins": 8937592}, {"id": "0000918923-09-000004", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 49269.3, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NBIX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091892309000004/0000918923-09-000004-index.htm", "trade_date": "2009-01-23", "timestamp": "2009-01-23", "mins": 9349432}, {"id": "0000918923-09-000002", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 308231.88, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NBIX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091892309000002/0000918923-09-000002-index.htm", "trade_date": "2009-01-21", "timestamp": "2009-01-21", "mins": 9352312}, {"id": "0001233840-09-000005", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22586.28, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000123384009000005/0001233840-09-000005-index.htm", "trade_date": "2009-01-15", "timestamp": "2009-01-15", "mins": 9360952}, {"id": "0001233840-09-000002", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29680.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders pile into NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000123384009000002/0001233840-09-000002-index.htm", "trade_date": "2008-12-30", "timestamp": "2008-12-30", "mins": 9383992}, {"id": "0001233840-08-000078", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 233172.52000000002, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders pile into NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000123384008000078/0001233840-08-000078-index.htm", "trade_date": "2008-12-01", "timestamp": "2008-12-01", "mins": 9425752}, {"id": "0001233840-08-000071", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 133258.24000000002, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying NBIX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000123384008000071/0001233840-08-000071-index.htm", "trade_date": "2008-11-24", "timestamp": "2008-11-24", "mins": 9435832}, {"id": "0001233840-08-000031", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1215967.84, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders pile into NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000123384008000031/0001233840-08-000031-index.htm", "trade_date": "2008-10-10", "timestamp": "2008-10-10", "mins": 9500632}, {"id": "0001233840-08-000017", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 505168.41, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000123384008000017/0001233840-08-000017-index.htm", "trade_date": "2008-07-08", "timestamp": "2008-07-08", "mins": 9635992}, {"id": "0001233840-08-000015", "src": "INSIDERS", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 157130.37, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NBIX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000123384008000015/0001233840-08-000015-index.htm", "trade_date": "2008-07-03", "timestamp": "2008-07-03", "mins": 9643192}], "institutional": [{"id": "13DG-0002100121-26-001081", "src": "13DG", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Neurocrine Biosciences Inc", "who_key": "NEUROCRINE BIOSCIENCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NEUROCRINE BIOSCIENCES INC takes a 5% passive stake in NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/0002100121-26-001081-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0000019617-26-000313", "src": "13DG", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 6.3% passive stake in NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000313-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0002100119-26-000841", "src": "13DG", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Neurocrine Biosciences Inc", "who_key": "NEUROCRINE BIOSCIENCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NEUROCRINE BIOSCIENCES INC takes a 5.23% passive stake in NBIX", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/0002100119-26-000841-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001848", "src": "13DG", "ticker": "NBIX", "cik": "914475", "company": "NEUROCRINE BIOSCIENCES INC", "company_raw": "NEUROCRINE BIOSCIENCES INC", "who": "Neurocrine Biosciences Inc", "who_key": "NEUROCRINE BIOSCIENCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "NEUROCRINE BIOSCIENCES INC adjusts its stake in NBIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914475/0000102909-26-001848-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Neurocrine Biosciences, Inc. - Common Stock", "new_value": "NEUROCRINE BIOSCIENCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000914475", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000914475", "applied": 1, "detected_at": "2026-10-26T09:57:04.803557"}]}, "key_people": [{"who": "Kevin Charles Gorman", "who_key": "GORMAN KEVIN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 181809050.13819999, "net": -181809050.13819999, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37824872.1984, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120109626000010/0001201096-26-000010-index.htm"}, {"action": "SELL", "amount": 13440280.974200001, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000166/0000914475-25-000166-index.htm"}, {"action": "SELL", "amount": 1157211.0174, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000137/0000914475-25-000137-index.htm"}, {"action": "SELL", "amount": 681914.4624, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000073/0000914475-25-000073-index.htm"}, {"action": "SELL", "amount": 269167.2402, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000052/0000914475-25-000052-index.htm"}, {"action": "SELL", "amount": 413966.8922, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000031/0000914475-25-000031-index.htm"}, {"action": "SELL", "amount": 21836502.648000002, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000009/0000914475-25-000009-index.htm"}, {"action": "SELL", "amount": 376700.4624, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000073/0000914475-24-000073-index.htm"}, {"action": "SELL", "amount": 737270.7086, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000046/0000914475-24-000046-index.htm"}, {"action": "SELL", "amount": 380844.5816, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000028/0000914475-24-000028-index.htm"}, {"action": "SELL", "amount": 22328417.3138, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000009/0000914475-24-000009-index.htm"}, {"action": "SELL", "amount": 1001816.0064, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123047137/0001209191-23-047137-index.htm"}, {"action": "SELL", "amount": 2988757.8748, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123007912/0001209191-23-007912-index.htm"}, {"action": "SELL", "amount": 297997.1173, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123006276/0001209191-23-006276-index.htm"}, {"action": "SELL", "amount": 884674.3232, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122008211/0001209191-22-008211-index.htm"}, {"action": "SELL", "amount": 1498368.0287000001, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121009117/0001209191-21-009117-index.htm"}, {"action": "SELL", "amount": 33973876.5104, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121003235/0001209191-21-003235-index.htm"}, {"action": "SELL", "amount": 307747.59, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120058545/0001209191-20-058545-index.htm"}, {"action": "SELL", "amount": 403101.17100000003, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120045753/0001209191-20-045753-index.htm"}, {"action": "SELL", "amount": 289015.6488, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120026068/0001209191-20-026068-index.htm"}, {"action": "SELL", "amount": 335696.0656, "date": "2020-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120008494/0001209191-20-008494-index.htm"}, {"action": "SELL", "amount": 1002793.4847, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120007681/0001209191-20-007681-index.htm"}, {"action": "SELL", "amount": 7624974.5033, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119045228/0001209191-19-045228-index.htm"}, {"action": "SELL", "amount": 344985.6, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119008635/0001209191-19-008635-index.htm"}, {"action": "SELL", "amount": 671216.1816, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119007850/0001209191-19-007850-index.htm"}], "latest": {"action": "SELL", "amount": 37824872.1984, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120109626000010/0001201096-26-000010-index.htm"}}, {"who": "Haig P. Bozigian", "who_key": "Bozigian Haig P.", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53744994.46, "net": -53744994.46, "trades": 58, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 528857.0924, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121009130/0001209191-21-009130-index.htm"}, {"action": "SELL", "amount": 204806.4996, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120058539/0001209191-20-058539-index.htm"}, {"action": "SELL", "amount": 268324.3478, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120045742/0001209191-20-045742-index.htm"}, {"action": "SELL", "amount": 7075396.3865, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120029401/0001209191-20-029401-index.htm"}, {"action": "SELL", "amount": 192351.1918, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120026064/0001209191-20-026064-index.htm"}, {"action": "SELL", "amount": 167701.6686, "date": "2020-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120008484/0001209191-20-008484-index.htm"}, {"action": "SELL", "amount": 352448.9688, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120007674/0001209191-20-007674-index.htm"}, {"action": "SELL", "amount": 4114857.6256, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119043914/0001209191-19-043914-index.htm"}, {"action": "SELL", "amount": 2684506.1360000004, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119042522/0001209191-19-042522-index.htm"}, {"action": "SELL", "amount": 632716.64, "date": "2019-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119041925/0001209191-19-041925-index.htm"}, {"action": "SELL", "amount": 184416.54, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119038288/0001209191-19-038288-index.htm"}, {"action": "SELL", "amount": 1426627.8095999998, "date": "2019-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119037472/0001209191-19-037472-index.htm"}, {"action": "SELL", "amount": 293718.60599999997, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119034913/0001209191-19-034913-index.htm"}, {"action": "SELL", "amount": 1640580.7677999998, "date": "2019-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119034056/0001209191-19-034056-index.htm"}, {"action": "SELL", "amount": 1399434.3062, "date": "2019-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119033260/0001209191-19-033260-index.htm"}, {"action": "SELL", "amount": 104037.04999999999, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119032451/0001209191-19-032451-index.htm"}, {"action": "SELL", "amount": 5341893.376, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119031531/0001209191-19-031531-index.htm"}, {"action": "SELL", "amount": 2608813.2503, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119030172/0001209191-19-030172-index.htm"}, {"action": "SELL", "amount": 76859.376, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119008629/0001209191-19-008629-index.htm"}, {"action": "SELL", "amount": 240125.4415, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119007847/0001209191-19-007847-index.htm"}, {"action": "SELL", "amount": 3992450.0, "date": "2018-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118058222/0001209191-18-058222-index.htm"}, {"action": "SELL", "amount": 4275299.778, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118057772/0001209191-18-057772-index.htm"}, {"action": "SELL", "amount": 6828570.0, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118017693/0001209191-18-017693-index.htm"}, {"action": "SELL", "amount": 187976.5346, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118008209/0001209191-18-008209-index.htm"}, {"action": "SELL", "amount": 128574.71250000001, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118004235/0001209191-18-004235-index.htm"}], "latest": {"action": "SELL", "amount": 528857.0924, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121009130/0001209191-21-009130-index.htm"}}, {"who": "Dimitri E. Grigoriadis", "who_key": "Grigoriadis Dimitri E.", "role": "Chief Research Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52870336.5845, "net": -52870336.5845, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 838510.3, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121060281/0001209191-21-060281-index.htm"}, {"action": "SELL", "amount": 384821.79720000003, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121009119/0001209191-21-009119-index.htm"}, {"action": "SELL", "amount": 204783.7039, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120058547/0001209191-20-058547-index.htm"}, {"action": "SELL", "amount": 268199.7614, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120045758/0001209191-20-045758-index.htm"}, {"action": "SELL", "amount": 6609733.399499999, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120031028/0001209191-20-031028-index.htm"}, {"action": "SELL", "amount": 915454.3896, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120028392/0001209191-20-028392-index.htm"}, {"action": "SELL", "amount": 192258.1664, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120026069/0001209191-20-026069-index.htm"}, {"action": "SELL", "amount": 125832.5544, "date": "2020-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120008498/0001209191-20-008498-index.htm"}, {"action": "SELL", "amount": 248350.5112, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120007691/0001209191-20-007691-index.htm"}, {"action": "SELL", "amount": 579900.0, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119057272/0001209191-19-057272-index.htm"}, {"action": "SELL", "amount": 1022297.5403999999, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119055228/0001209191-19-055228-index.htm"}, {"action": "SELL", "amount": 5575438.0, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119043916/0001209191-19-043916-index.htm"}, {"action": "SELL", "amount": 125007.2283, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119030173/0001209191-19-030173-index.htm"}, {"action": "SELL", "amount": 44621.576100000006, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119008638/0001209191-19-008638-index.htm"}, {"action": "SELL", "amount": 215504.88150000002, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119007851/0001209191-19-007851-index.htm"}, {"action": "SELL", "amount": 2532420.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118045264/0001209191-18-045264-index.htm"}, {"action": "SELL", "amount": 2415000.0, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118039022/0001209191-18-039022-index.htm"}, {"action": "SELL", "amount": 8650738.2813, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118038093/0001209191-18-038093-index.htm"}, {"action": "SELL", "amount": 6764173.3562, "date": "2018-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118009522/0001209191-18-009522-index.htm"}, {"action": "SELL", "amount": 169997.3176, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118008212/0001209191-18-008212-index.htm"}, {"action": "SELL", "amount": 128563.01250000001, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118004244/0001209191-18-004244-index.htm"}, {"action": "SELL", "amount": 2237343.0, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117060286/0001209191-17-060286-index.htm"}, {"action": "SELL", "amount": 844470.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117048696/0001209191-17-048696-index.htm"}, {"action": "SELL", "amount": 533900.0, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117034910/0001209191-17-034910-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117029801/0001209191-17-029801-index.htm"}], "latest": {"action": "SELL", "amount": 838510.3, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121060281/0001209191-21-060281-index.htm"}}, {"who": "Kyle Gano", "who_key": "Gano Kyle", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 49453243.397999994, "net": -49453243.397999994, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4830458.0988, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000156716026000002/0001567160-26-000002-index.htm"}, {"action": "SELL", "amount": 42591.0, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000156716025000008/0001567160-25-000008-index.htm"}, {"action": "SELL", "amount": 298908.0532, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000063/0000914475-25-000063-index.htm"}, {"action": "SELL", "amount": 116020.33799999999, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000049/0000914475-25-000049-index.htm"}, {"action": "SELL", "amount": 235577.4471, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000025/0000914475-25-000025-index.htm"}, {"action": "SELL", "amount": 9197549.838399999, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000004/0000914475-25-000004-index.htm"}, {"action": "SELL", "amount": 179673.6344, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000072/0000914475-24-000072-index.htm"}, {"action": "SELL", "amount": 359041.216, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000045/0000914475-24-000045-index.htm"}, {"action": "SELL", "amount": 216812.536, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000027/0000914475-24-000027-index.htm"}, {"action": "SELL", "amount": 9860194.4708, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000007/0000914475-24-000007-index.htm"}, {"action": "SELL", "amount": 228992.79, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123047135/0001209191-23-047135-index.htm"}, {"action": "SELL", "amount": 1747919.9286, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123007910/0001209191-23-007910-index.htm"}, {"action": "SELL", "amount": 169486.4227, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123006275/0001209191-23-006275-index.htm"}, {"action": "SELL", "amount": 554627.7431000001, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122008207/0001209191-22-008207-index.htm"}, {"action": "SELL", "amount": 2416751.4798, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122002529/0001209191-22-002529-index.htm"}, {"action": "SELL", "amount": 736702.1618, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121009134/0001209191-21-009134-index.htm"}, {"action": "SELL", "amount": 204770.3876, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120058543/0001209191-20-058543-index.htm"}, {"action": "SELL", "amount": 268285.5274, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120045749/0001209191-20-045749-index.htm"}, {"action": "SELL", "amount": 192376.7206, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120026066/0001209191-20-026066-index.htm"}, {"action": "SELL", "amount": 167710.2705, "date": "2020-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120008491/0001209191-20-008491-index.htm"}, {"action": "SELL", "amount": 481674.9765, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120007695/0001209191-20-007695-index.htm"}, {"action": "SELL", "amount": 63672.6438, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119008630/0001209191-19-008630-index.htm"}, {"action": "SELL", "amount": 335667.9217, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119007849/0001209191-19-007849-index.htm"}, {"action": "SELL", "amount": 3250590.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118045265/0001209191-18-045265-index.htm"}, {"action": "SELL", "amount": 2128500.0, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118017709/0001209191-18-017709-index.htm"}], "latest": {"action": "SELL", "amount": 4830458.0988, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000156716026000002/0001567160-26-000002-index.htm"}}, {"who": "Eric Benevich", "who_key": "BENEVICH ERIC", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 47306509.482200004, "net": -47306509.482200004, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 333029.94, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643653/000164365326000016/0001643653-26-000016-index.htm"}, {"action": "SELL", "amount": 905880.6359999999, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000164365325000007/0001643653-25-000007-index.htm"}, {"action": "SELL", "amount": 251427.6354, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000057/0000914475-25-000057-index.htm"}, {"action": "SELL", "amount": 115940.37, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000047/0000914475-25-000047-index.htm"}, {"action": "SELL", "amount": 184598.58, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000021/0000914475-25-000021-index.htm"}, {"action": "SELL", "amount": 2643019.6427999996, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000111/0000914475-24-000111-index.htm"}, {"action": "SELL", "amount": 10453417.5, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000096/0000914475-24-000096-index.htm"}, {"action": "SELL", "amount": 10101607.5, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000082/0000914475-24-000082-index.htm"}, {"action": "SELL", "amount": 146050.36020000002, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000068/0000914475-24-000068-index.htm"}, {"action": "SELL", "amount": 313418.66599999997, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000044/0000914475-24-000044-index.htm"}, {"action": "SELL", "amount": 169926.7708, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000023/0000914475-24-000023-index.htm"}, {"action": "SELL", "amount": 171836.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123047128/0001209191-23-047128-index.htm"}, {"action": "SELL", "amount": 2018104.776, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123007907/0001209191-23-007907-index.htm"}, {"action": "SELL", "amount": 132710.25350000002, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123006259/0001209191-23-006259-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123002829/0001209191-23-002829-index.htm"}, {"action": "SELL", "amount": 6295085.000000001, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122059245/0001209191-22-059245-index.htm"}, {"action": "SELL", "amount": 3094855.5876, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122056437/0001209191-22-056437-index.htm"}, {"action": "SELL", "amount": 1171182.9472, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122055817/0001209191-22-055817-index.htm"}, {"action": "SELL", "amount": 549681.584, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122054117/0001209191-22-054117-index.htm"}, {"action": "SELL", "amount": 410820.89029999997, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122008204/0001209191-22-008204-index.htm"}, {"action": "SELL", "amount": 504394.8672, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121052337/0001209191-21-052337-index.htm"}, {"action": "SELL", "amount": 591088.689, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121009128/0001209191-21-009128-index.htm"}, {"action": "SELL", "amount": 657371.2727, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121005797/0001209191-21-005797-index.htm"}, {"action": "SELL", "amount": 204722.9906, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120058554/0001209191-20-058554-index.htm"}, {"action": "SELL", "amount": 1987971.5055, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919120056981/0001209191-20-056981-index.htm"}], "latest": {"action": "SELL", "amount": 333029.94, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643653/000164365326000016/0001643653-26-000016-index.htm"}}, {"who": "Darin Lippoldt", "who_key": "Lippoldt Darin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36779244.1779, "net": -36779244.1779, "trades": 52, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1796014.0000000002, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000150478326000017/0001504783-26-000017-index.htm"}, {"action": "SELL", "amount": 1701492.0860000001, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000150478326000015/0001504783-26-000015-index.htm"}, {"action": "SELL", "amount": 698615.272, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000150478325000006/0001504783-25-000006-index.htm"}, {"action": "SELL", "amount": 254992.437, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000065/0000914475-25-000065-index.htm"}, {"action": "SELL", "amount": 107727.0254, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000050/0000914475-25-000050-index.htm"}, {"action": "SELL", "amount": 191133.0, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447525000026/0000914475-25-000026-index.htm"}, {"action": "SELL", "amount": 461422.94800000003, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000185/0000914475-24-000185-index.htm"}, {"action": "SELL", "amount": 1050590.1944000002, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000168/0000914475-24-000168-index.htm"}, {"action": "SELL", "amount": 146028.4002, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000074/0000914475-24-000074-index.htm"}, {"action": "SELL", "amount": 270284.0232, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000048/0000914475-24-000048-index.htm"}, {"action": "SELL", "amount": 175809.75, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000029/0000914475-24-000029-index.htm"}, {"action": "SELL", "amount": 1398553.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000011/0000914475-24-000011-index.htm"}, {"action": "SELL", "amount": 2496648.389, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447523000082/0000914475-23-000082-index.htm"}, {"action": "SELL", "amount": 1225911.0708, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123056907/0001209191-23-056907-index.htm"}, {"action": "SELL", "amount": 228951.21600000001, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123047138/0001209191-23-047138-index.htm"}, {"action": "SELL", "amount": 1671636.6989, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123007913/0001209191-23-007913-index.htm"}, {"action": "SELL", "amount": 137464.0, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123006277/0001209191-23-006277-index.htm"}, {"action": "SELL", "amount": 635441.5914, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122056436/0001209191-22-056436-index.htm"}, {"action": "SELL", "amount": 564851.2032, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122055837/0001209191-22-055837-index.htm"}, {"action": "SELL", "amount": 1250899.0, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122055391/0001209191-22-055391-index.htm"}, {"action": "SELL", "amount": 1150297.2603, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122054840/0001209191-22-054840-index.htm"}, {"action": "SELL", "amount": 1110446.0, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122052885/0001209191-22-052885-index.htm"}, {"action": "SELL", "amount": 832156.2050000001, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122020615/0001209191-22-020615-index.htm"}, {"action": "SELL", "amount": 328159.8136, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122008213/0001209191-22-008213-index.htm"}, {"action": "SELL", "amount": 4671507.3899, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121009115/0001209191-21-009115-index.htm"}], "latest": {"action": "SELL", "amount": 1796014.0000000002, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000150478326000017/0001504783-26-000017-index.htm"}}, {"who": "Gary A. Lyons", "who_key": "LYONS GARY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 30291939.939, "net": -30291939.939, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2289082.5, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000112334325000006/0001123343-25-000006-index.htm"}, {"action": "SELL", "amount": 1740449.646, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000195/0000914475-24-000195-index.htm"}, {"action": "SELL", "amount": 139530.225, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000172/0000914475-24-000172-index.htm"}, {"action": "SELL", "amount": 1695370.0000000002, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447524000123/0000914475-24-000123-index.htm"}, {"action": "SELL", "amount": 1300443.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123059771/0001209191-23-059771-index.htm"}, {"action": "SELL", "amount": 583837.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447523000080/0000914475-23-000080-index.htm"}, {"action": "SELL", "amount": 575120.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123049448/0001209191-23-049448-index.htm"}, {"action": "SELL", "amount": 550315.5, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919123048383/0001209191-23-048383-index.htm"}, {"action": "SELL", "amount": 1721403.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122055393/0001209191-22-055393-index.htm"}, {"action": "SELL", "amount": 552711.0, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122052894/0001209191-22-052894-index.htm"}, {"action": "SELL", "amount": 1391392.5, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919122025824/0001209191-22-025824-index.htm"}, {"action": "SELL", "amount": 525293.5, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121060283/0001209191-21-060283-index.htm"}, {"action": "SELL", "amount": 1002743.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121040445/0001209191-21-040445-index.htm"}, {"action": "SELL", "amount": 240046.56, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919121005823/0001209191-21-005823-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119056385/0001209191-19-056385-index.htm"}, {"action": "SELL", "amount": 501103.49999999994, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119055235/0001209191-19-055235-index.htm"}, {"action": "SELL", "amount": 920686.0, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919119043920/0001209191-19-043920-index.htm"}, {"action": "SELL", "amount": 1716213.0, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118057150/0001209191-18-057150-index.htm"}, {"action": "SELL", "amount": 1488549.0, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118038096/0001209191-18-038096-index.htm"}, {"action": "SELL", "amount": 423341.0, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118011243/0001209191-18-011243-index.htm"}, {"action": "SELL", "amount": 415379.99999999994, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118008218/0001209191-18-008218-index.htm"}, {"action": "SELL", "amount": 729182.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117063937/0001209191-17-063937-index.htm"}, {"action": "SELL", "amount": 823300.0, "date": "2015-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919115071721/0001209191-15-071721-index.htm"}, {"action": "SELL", "amount": 1245900.0, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919115028989/0001209191-15-028989-index.htm"}, {"action": "SELL", "amount": 313200.0, "date": "2014-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000091447514000053/0000914475-14-000053-index.htm"}], "latest": {"action": "SELL", "amount": 2289082.5, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000112334325000006/0001123343-25-000006-index.htm"}}, {"who": "Christopher Flint OBrien", "who_key": "OBrien Christopher Flint", "role": "Former Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27660800.406, "net": -27660800.406, "trades": 48, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 217341.4641, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118008219/0001209191-18-008219-index.htm"}, {"action": "SELL", "amount": 138499.02500000002, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118004246/0001209191-18-004246-index.htm"}, {"action": "SELL", "amount": 3681640.6752000004, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117059434/0001209191-17-059434-index.htm"}, {"action": "SELL", "amount": 422702.0, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117055457/0001209191-17-055457-index.htm"}, {"action": "SELL", "amount": 3036977.5, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117051944/0001209191-17-051944-index.htm"}, {"action": "SELL", "amount": 436700.0, "date": "2017-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117046685/0001209191-17-046685-index.htm"}, {"action": "SELL", "amount": 5632404.88, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117034638/0001209191-17-034638-index.htm"}, {"action": "SELL", "amount": 658773.93, "date": "2017-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117026884/0001209191-17-026884-index.htm"}, {"action": "SELL", "amount": 52063.020000000004, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117008912/0001209191-17-008912-index.htm"}, {"action": "SELL", "amount": 63750.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117008131/0001209191-17-008131-index.htm"}, {"action": "SELL", "amount": 71155.0, "date": "2017-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117004301/0001209191-17-004301-index.htm"}, {"action": "SELL", "amount": 75862.5, "date": "2017-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919117003588/0001209191-17-003588-index.htm"}, {"action": "SELL", "amount": 1321000.0, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919116150474/0001209191-16-150474-index.htm"}, {"action": "SELL", "amount": 609125.0, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919116137340/0001209191-16-137340-index.htm"}, {"action": "SELL", "amount": 625000.0, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919116125032/0001209191-16-125032-index.htm"}, {"action": "SELL", "amount": 1125000.0, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919116121450/0001209191-16-121450-index.htm"}, {"action": "SELL", "amount": 1125000.0, "date": "2016-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919116113771/0001209191-16-113771-index.htm"}, {"action": "SELL", "amount": 57015.0, "date": "2016-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919116095852/0001209191-16-095852-index.htm"}, {"action": "SELL", "amount": 81847.5, "date": "2016-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919116092889/0001209191-16-092889-index.htm"}, {"action": "SELL", "amount": 77437.5, "date": "2016-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919116091256/0001209191-16-091256-index.htm"}, {"action": "SELL", "amount": 1194500.0, "date": "2015-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919115076201/0001209191-15-076201-index.htm"}, {"action": "SELL", "amount": 618750.0, "date": "2015-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919115061952/0001209191-15-061952-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2015-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919115060835/0001209191-15-060835-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2015-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919115051983/0001209191-15-051983-index.htm"}, {"action": "SELL", "amount": 422000.0, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919115049732/0001209191-15-049732-index.htm"}], "latest": {"action": "SELL", "amount": 217341.4641, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914475/000120919118008219/0001209191-18-008219-index.htm"}}], "activity": [{"date": "2026-09-09", "net": -333029.94}], "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009240", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001079462-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001894425-26-000018", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0000914475-26-000040", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-31", "title": "Form 8-K/A", "accession": "0001193125-26-328470", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000914475-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001533568-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000914475-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001965808-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001504783-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007015", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001965808-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006987", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006922", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001504783-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006604", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006541", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001079462-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001894425-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001533568-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005707", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001776977-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001818524-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001894425-26-000012", "price_sensitive": false}], "performance": {"ticker": "NBIX", "has_prices": true, "summary": {"n": 27, "avg": 2.1036390674393766, "win_rate": 1.0, "best": 2.1723937099592314, "worst": 0.3160183619231698, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 124.17, "return": 0.3160183619231698}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 175672.5, "date": "2011-10-12", "score": 39.6, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 413480.09, "date": "2011-10-11", "score": 44.1, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "MITCHELL W THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1952.91, "date": "2009-11-05", "score": 34.1, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49269.3, "date": "2009-01-23", "score": 32.9, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 308231.88, "date": "2009-01-21", "score": 42.5, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22586.28, "date": "2009-01-15", "score": 29.0, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29680.0, "date": "2008-12-30", "score": 30.4, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 233172.52000000002, "date": "2008-12-01", "score": 41.1, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 133258.24000000002, "date": "2008-11-24", "score": 38.1, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1215967.84, "date": "2008-10-10", "score": 50.3, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 505168.41, "date": "2008-07-08", "score": 45.1, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 157130.37, "date": "2008-07-03", "score": 38.9, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 127867.5, "date": "2008-05-28", "score": 37.9, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 706811.37, "date": "2008-05-16", "score": 46.9, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 218000.0, "date": "2008-03-20", "score": 40.7, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 759109.5, "date": "2008-03-18", "score": 47.4, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 117530.64000000001, "date": "2008-03-13", "score": 37.4, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 768266.98, "date": "2008-03-12", "score": 47.4, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1622567.1600000001, "date": "2008-03-10", "score": 51.5, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 433161.87, "date": "2008-03-06", "score": 44.3, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 598430.28, "date": "2008-03-04", "score": 46.0, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 351706.12, "date": "2008-02-29", "score": 43.2, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 103975.04, "date": "2008-02-26", "score": 36.8, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 917517.4, "date": "2008-02-25", "score": 48.3, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "BVF PARTNERS L P/IL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 498581.6, "date": "2008-02-21", "score": 45.2, "ref_price": 51.51, "return": 2.1723937099592314}, {"who": "MITCHELL W THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41180.0, "date": "2004-08-09", "score": 34.5, "ref_price": 51.51, "return": 2.1723937099592314}]}, "price_series": [{"date": "2016-08-01", "close": 51.51, "volume": 821910.0}, {"date": "2016-08-02", "close": 50.43, "volume": 692194.0}, {"date": "2016-08-03", "close": 50.34, "volume": 717983.0}, {"date": "2016-08-04", "close": 50.08, "volume": 898447.0}, {"date": "2016-08-05", "close": 49.97, "volume": 532619.0}, {"date": "2016-08-08", "close": 48.6, "volume": 829107.0}, {"date": "2016-08-09", "close": 48.93, "volume": 389428.0}, {"date": "2016-08-10", "close": 47.38, "volume": 705094.0}, {"date": "2016-08-11", "close": 48.2, "volume": 511737.0}, {"date": "2016-08-12", "close": 48.38, "volume": 452336.0}, {"date": "2016-08-15", "close": 48.73, "volume": 405173.0}, {"date": "2016-08-16", "close": 48.22, "volume": 512402.0}, {"date": "2016-08-17", "close": 47.72, "volume": 544353.0}, {"date": "2016-08-18", "close": 48.01, "volume": 334371.0}, {"date": "2016-08-19", "close": 48.57, "volume": 548250.0}, {"date": "2016-08-22", "close": 51.525, "volume": 1152150.0}, {"date": "2016-08-23", "close": 51.5, "volume": 768224.0}, {"date": "2016-08-24", "close": 49.44, "volume": 1117615.0}, {"date": "2016-08-25", "close": 48.94, "volume": 1072268.0}, {"date": "2016-08-26", "close": 49.54, "volume": 556498.0}, {"date": "2016-08-29", "close": 49.31, "volume": 438000.0}, {"date": "2016-08-30", "close": 49.17, "volume": 518869.0}, {"date": "2016-08-31", "close": 48.46, "volume": 569147.0}, {"date": "2016-09-01", "close": 50.12, "volume": 568942.0}, {"date": "2016-09-02", "close": 49.44, "volume": 409752.0}, {"date": "2016-09-06", "close": 50.84, "volume": 791541.0}, {"date": "2016-09-07", "close": 50.9, "volume": 844457.0}, {"date": "2016-09-08", "close": 50.5, "volume": 852562.0}, {"date": "2016-09-09", "close": 49.19, "volume": 934535.0}, {"date": "2016-09-12", "close": 51.2, "volume": 816685.0}, {"date": "2016-09-13", "close": 50.27, "volume": 591673.0}, {"date": "2016-09-14", "close": 51.53, "volume": 676674.0}, {"date": "2016-09-15", "close": 52.7, "volume": 656229.0}, {"date": "2016-09-16", "close": 54.0, "volume": 1146944.0}, {"date": "2016-09-19", "close": 54.06, "volume": 1313933.0}, {"date": "2016-09-20", "close": 54.63, "volume": 983424.0}, {"date": "2016-09-21", "close": 54.22, "volume": 658822.0}, {"date": "2016-09-22", "close": 54.16, "volume": 578886.0}, {"date": "2016-09-23", "close": 53.94, "volume": 573783.0}, {"date": "2016-09-26", "close": 53.25, "volume": 665592.0}, {"date": "2016-09-27", "close": 53.36, "volume": 656149.0}, {"date": "2016-09-28", "close": 51.42, "volume": 814514.0}, {"date": "2016-09-29", "close": 50.33, "volume": 594122.0}, {"date": "2016-09-30", "close": 50.64, "volume": 1040583.0}, {"date": "2016-10-03", "close": 50.17, "volume": 502727.0}, {"date": "2016-10-04", "close": 50.27, "volume": 653513.0}, {"date": "2016-10-05", "close": 51.26, "volume": 599461.0}, {"date": "2016-10-06", "close": 47.57, "volume": 1379352.0}, {"date": "2016-10-07", "close": 46.98, "volume": 1143079.0}, {"date": "2016-10-10", "close": 46.58, "volume": 711529.0}, {"date": "2016-10-11", "close": 45.0, "volume": 985568.0}, {"date": "2016-10-12", "close": 43.07, "volume": 1216945.0}, {"date": "2016-10-13", "close": 44.16, "volume": 1237787.0}, {"date": "2016-10-14", "close": 42.27, "volume": 742931.0}, {"date": "2016-10-17", "close": 42.3, "volume": 865158.0}, {"date": "2016-10-18", "close": 44.59, "volume": 1068122.0}, {"date": "2016-10-19", "close": 44.3, "volume": 1122369.0}, {"date": "2016-10-20", "close": 45.67, "volume": 1149478.0}, {"date": "2016-10-21", "close": 45.65, "volume": 828182.0}, {"date": "2016-10-24", "close": 45.06, "volume": 498608.0}, {"date": "2016-10-25", "close": 45.95, "volume": 882849.0}, {"date": "2016-10-26", "close": 44.7, "volume": 890169.0}, {"date": "2016-10-27", "close": 44.78, "volume": 757311.0}, {"date": "2016-10-28", "close": 44.38, "volume": 536530.0}, {"date": "2016-10-31", "close": 43.77, "volume": 501789.0}, {"date": "2016-11-01", "close": 44.63, "volume": 454992.0}, {"date": "2016-11-02", "close": 42.56, "volume": 1105282.0}, {"date": "2016-11-03", "close": 40.16, "volume": 2274999.0}, {"date": "2016-11-04", "close": 41.35, "volume": 1075921.0}, {"date": "2016-11-07", "close": 44.13, "volume": 1330099.0}, {"date": "2016-11-08", "close": 45.66, "volume": 843821.0}, {"date": "2016-11-09", "close": 51.465, "volume": 2074521.0}, {"date": "2016-11-10", "close": 52.99, "volume": 1630568.0}, {"date": "2016-11-11", "close": 52.58, "volume": 855297.0}, {"date": "2016-11-14", "close": 54.77, "volume": 1223391.0}, {"date": "2016-11-15", "close": 52.93, "volume": 1253443.0}, {"date": "2016-11-16", "close": 51.34, "volume": 689603.0}, {"date": "2016-11-17", "close": 52.27, "volume": 603949.0}, {"date": "2016-11-18", "close": 51.01, "volume": 648876.0}, {"date": "2016-11-21", "close": 50.89, "volume": 687524.0}, {"date": "2016-11-22", "close": 49.05, "volume": 702279.0}, {"date": "2016-11-23", "close": 50.31, "volume": 596328.0}, {"date": "2016-11-25", "close": 51.06, "volume": 326115.0}, {"date": "2016-11-28", "close": 49.19, "volume": 649958.0}, {"date": "2016-11-29", "close": 48.49, "volume": 706691.0}, {"date": "2016-11-30", "close": 46.45, "volume": 900638.0}, {"date": "2016-12-01", "close": 43.22, "volume": 1428892.0}, {"date": "2016-12-02", "close": 43.23, "volume": 977242.0}, {"date": "2016-12-05", "close": 43.61, "volume": 1530007.0}, {"date": "2016-12-06", "close": 45.03, "volume": 1463410.0}, {"date": "2016-12-07", "close": 42.94, "volume": 1222111.0}, {"date": "2016-12-08", "close": 41.71, "volume": 1683395.0}, {"date": "2016-12-09", "close": 41.66, "volume": 616479.0}, {"date": "2016-12-12", "close": 42.01, "volume": 675936.0}, {"date": "2016-12-13", "close": 43.4, "volume": 1275096.0}, {"date": "2016-12-14", "close": 43.23, "volume": 666383.0}, {"date": "2016-12-15", "close": 43.86, "volume": 997698.0}, {"date": "2016-12-16", "close": 42.45, "volume": 1129949.0}, {"date": "2016-12-19", "close": 40.6, "volume": 823919.0}, {"date": "2016-12-20", "close": 41.35, "volume": 696226.0}, {"date": "2016-12-21", "close": 40.19, "volume": 775222.0}, {"date": "2016-12-22", "close": 39.04, "volume": 1636969.0}, {"date": "2016-12-23", "close": 39.65, "volume": 870075.0}, {"date": "2016-12-27", "close": 38.31, "volume": 1298198.0}, {"date": "2016-12-28", "close": 37.99, "volume": 687249.0}, {"date": "2016-12-29", "close": 37.9, "volume": 740830.0}, {"date": "2016-12-30", "close": 38.7, "volume": 835124.0}, {"date": "2017-01-03", "close": 38.66, "volume": 937307.0}, {"date": "2017-01-04", "close": 41.28, "volume": 1568670.0}, {"date": "2017-01-05", "close": 41.38, "volume": 1058370.0}, {"date": "2017-01-06", "close": 44.04, "volume": 3101476.0}, {"date": "2017-01-09", "close": 45.0, "volume": 1456989.0}, {"date": "2017-01-10", "close": 42.61, "volume": 1667000.0}, {"date": "2017-01-11", "close": 40.64, "volume": 1621158.0}, {"date": "2017-01-12", "close": 41.11, "volume": 1045457.0}, {"date": "2017-01-13", "close": 42.25, "volume": 1457022.0}, {"date": "2017-01-17", "close": 40.17, "volume": 1772837.0}, {"date": "2017-01-18", "close": 42.04, "volume": 3426514.0}, {"date": "2017-01-19", "close": 41.62, "volume": 1218137.0}, {"date": "2017-01-20", "close": 41.27, "volume": 768340.0}, {"date": "2017-01-23", "close": 38.84, "volume": 1083531.0}, {"date": "2017-01-24", "close": 40.12, "volume": 877402.0}, {"date": "2017-01-25", "close": 40.12, "volume": 806628.0}, {"date": "2017-01-26", "close": 39.86, "volume": 506822.0}, {"date": "2017-01-27", "close": 40.36, "volume": 1406504.0}, {"date": "2017-01-30", "close": 40.13, "volume": 850322.0}, {"date": "2017-01-31", "close": 42.91, "volume": 1399566.0}, {"date": "2017-02-01", "close": 42.55, "volume": 1329817.0}, {"date": "2017-02-02", "close": 42.15, "volume": 1026603.0}, {"date": "2017-02-03", "close": 43.31, "volume": 968364.0}, {"date": "2017-02-06", "close": 43.24, "volume": 725024.0}, {"date": "2017-02-07", "close": 43.6, "volume": 862418.0}, {"date": "2017-02-08", "close": 43.85, "volume": 745356.0}, {"date": "2017-02-09", "close": 45.36, "volume": 935837.0}, {"date": "2017-02-10", "close": 44.44, "volume": 1238520.0}, {"date": "2017-02-13", "close": 42.14, "volume": 1146115.0}, {"date": "2017-02-14", "close": 41.53, "volume": 1275170.0}, {"date": "2017-02-15", "close": 42.45, "volume": 1030910.0}, {"date": "2017-02-16", "close": 43.15, "volume": 926588.0}, {"date": "2017-02-17", "close": 44.05, "volume": 617977.0}, {"date": "2017-02-21", "close": 43.9, "volume": 772984.0}, {"date": "2017-02-22", "close": 42.6, "volume": 808594.0}, {"date": "2017-02-23", "close": 43.08, "volume": 857461.0}, {"date": "2017-02-24", "close": 42.72, "volume": 651609.0}, {"date": "2017-02-27", "close": 45.13, "volume": 1058651.0}, {"date": "2017-02-28", "close": 44.16, "volume": 1015141.0}, {"date": "2017-03-01", "close": 44.77, "volume": 1124008.0}, {"date": "2017-03-02", "close": 44.18, "volume": 968453.0}, {"date": "2017-03-03", "close": 43.92, "volume": 788214.0}, {"date": "2017-03-06", "close": 43.64, "volume": 883977.0}, {"date": "2017-03-07", "close": 43.49, "volume": 497293.0}, {"date": "2017-03-08", "close": 44.78, "volume": 848913.0}, {"date": "2017-03-09", "close": 44.86, "volume": 456919.0}, {"date": "2017-03-10", "close": 46.31, "volume": 829461.0}, {"date": "2017-03-13", "close": 47.13, "volume": 907674.0}, {"date": "2017-03-14", "close": 45.58, "volume": 677964.0}, {"date": "2017-03-15", "close": 47.26, "volume": 747815.0}, {"date": "2017-03-16", "close": 45.17, "volume": 822301.0}, {"date": "2017-03-17", "close": 44.5, "volume": 1091920.0}, {"date": "2017-03-20", "close": 43.89, "volume": 594729.0}, {"date": "2017-03-21", "close": 41.77, "volume": 1237193.0}, {"date": "2017-03-22", "close": 41.72, "volume": 700629.0}, {"date": "2017-03-23", "close": 41.5, "volume": 718644.0}, {"date": "2017-03-24", "close": 41.98, "volume": 461706.0}, {"date": "2017-03-27", "close": 42.35, "volume": 544505.0}, {"date": "2017-03-28", "close": 41.64, "volume": 470443.0}, {"date": "2017-03-29", "close": 42.93, "volume": 934067.0}, {"date": "2017-03-30", "close": 41.78, "volume": 1382654.0}, {"date": "2017-03-31", "close": 43.3, "volume": 807528.0}, {"date": "2017-04-03", "close": 43.24, "volume": 1230311.0}, {"date": "2017-04-04", "close": 43.22, "volume": 1206466.0}, {"date": "2017-04-05", "close": 40.67, "volume": 1319893.0}, {"date": "2017-04-06", "close": 40.24, "volume": 1722046.0}, {"date": "2017-04-07", "close": 40.88, "volume": 1254753.0}, {"date": "2017-04-10", "close": 40.31, "volume": 1756502.0}, {"date": "2017-04-11", "close": 41.48, "volume": 1586189.0}, {"date": "2017-04-12", "close": 51.8, "volume": 13088190.0}, {"date": "2017-04-13", "close": 53.39, "volume": 4217530.0}, {"date": "2017-04-17", "close": 54.32, "volume": 1600880.0}, {"date": "2017-04-18", "close": 52.06, "volume": 1953265.0}, {"date": "2017-04-19", "close": 51.91, "volume": 935378.0}, {"date": "2017-04-20", "close": 51.51, "volume": 1306587.0}, {"date": "2017-04-21", "close": 51.1, "volume": 882464.0}, {"date": "2017-04-24", "close": 51.78, "volume": 932120.0}, {"date": "2017-04-25", "close": 53.62, "volume": 1274081.0}, {"date": "2017-04-26", "close": 53.28, "volume": 3317730.0}, {"date": "2017-04-27", "close": 53.59, "volume": 2313926.0}, {"date": "2017-04-28", "close": 53.4, "volume": 971593.0}, {"date": "2017-05-01", "close": 54.65, "volume": 1199088.0}, {"date": "2017-05-02", "close": 53.83, "volume": 1338594.0}, {"date": "2017-05-03", "close": 53.57, "volume": 827356.0}, {"date": "2017-05-04", "close": 53.63, "volume": 1028856.0}, {"date": "2017-05-05", "close": 53.74, "volume": 898038.0}, {"date": "2017-05-08", "close": 51.66, "volume": 897239.0}, {"date": "2017-05-09", "close": 52.6, "volume": 1066966.0}, {"date": "2017-05-10", "close": 53.42, "volume": 1159239.0}, {"date": "2017-05-11", "close": 52.12, "volume": 1015317.0}, {"date": "2017-05-12", "close": 53.63, "volume": 822864.0}, {"date": "2017-05-15", "close": 52.96, "volume": 882140.0}, {"date": "2017-05-16", "close": 53.93, "volume": 567822.0}, {"date": "2017-05-17", "close": 52.82, "volume": 838572.0}, {"date": "2017-05-18", "close": 53.58, "volume": 692465.0}, {"date": "2017-05-19", "close": 52.79, "volume": 578314.0}, {"date": "2017-05-22", "close": 53.64, "volume": 581968.0}, {"date": "2017-05-23", "close": 53.53, "volume": 727118.0}, {"date": "2017-05-24", "close": 48.89, "volume": 6006513.0}, {"date": "2017-05-25", "close": 48.645, "volume": 2236311.0}, {"date": "2017-05-26", "close": 46.22, "volume": 1626169.0}, {"date": "2017-05-30", "close": 43.52, "volume": 2645428.0}, {"date": "2017-05-31", "close": 43.47, "volume": 2048868.0}, {"date": "2017-06-01", "close": 45.09, "volume": 1793637.0}, {"date": "2017-06-02", "close": 46.25, "volume": 1398389.0}, {"date": "2017-06-05", "close": 45.09, "volume": 1094794.0}, {"date": "2017-06-06", "close": 45.48, "volume": 1310393.0}, {"date": "2017-06-07", "close": 44.64, "volume": 1061124.0}, {"date": "2017-06-08", "close": 43.78, "volume": 1067081.0}, {"date": "2017-06-09", "close": 43.65, "volume": 835374.0}, {"date": "2017-06-12", "close": 43.7, "volume": 1050331.0}, {"date": "2017-06-13", "close": 44.23, "volume": 628364.0}, {"date": "2017-06-14", "close": 43.95, "volume": 662008.0}, {"date": "2017-06-15", "close": 42.49, "volume": 1578044.0}, {"date": "2017-06-16", "close": 43.97, "volume": 1264630.0}, {"date": "2017-06-19", "close": 45.36, "volume": 1149040.0}, {"date": "2017-06-20", "close": 45.67, "volume": 966909.0}, {"date": "2017-06-21", "close": 47.47, "volume": 1216066.0}, {"date": "2017-06-22", "close": 47.12, "volume": 880902.0}, {"date": "2017-06-23", "close": 47.35, "volume": 1048287.0}, {"date": "2017-06-26", "close": 47.31, "volume": 656712.0}, {"date": "2017-06-27", "close": 45.56, "volume": 1324403.0}, {"date": "2017-06-28", "close": 46.77, "volume": 1214057.0}, {"date": "2017-06-29", "close": 46.24, "volume": 673688.0}, {"date": "2017-06-30", "close": 46.0, "volume": 667465.0}, {"date": "2017-07-03", "close": 46.77, "volume": 363912.0}, {"date": "2017-07-05", "close": 47.99, "volume": 958069.0}, {"date": "2017-07-06", "close": 46.84, "volume": 784811.0}, {"date": "2017-07-07", "close": 46.73, "volume": 777611.0}, {"date": "2017-07-10", "close": 45.52, "volume": 730692.0}, {"date": "2017-07-11", "close": 45.29, "volume": 740491.0}, {"date": "2017-07-12", "close": 46.26, "volume": 839536.0}, {"date": "2017-07-13", "close": 47.25, "volume": 852258.0}, {"date": "2017-07-14", "close": 48.19, "volume": 870687.0}, {"date": "2017-07-17", "close": 46.83, "volume": 781238.0}, {"date": "2017-07-18", "close": 47.37, "volume": 765996.0}, {"date": "2017-07-19", "close": 47.73, "volume": 866333.0}, {"date": "2017-07-20", "close": 47.79, "volume": 506641.0}, {"date": "2017-07-21", "close": 47.07, "volume": 1019815.0}, {"date": "2017-07-24", "close": 48.69, "volume": 612619.0}, {"date": "2017-07-25", "close": 48.66, "volume": 828383.0}, {"date": "2017-07-26", "close": 49.0, "volume": 520729.0}, {"date": "2017-07-27", "close": 48.83, "volume": 1873931.0}, {"date": "2017-07-28", "close": 49.46, "volume": 697973.0}, {"date": "2017-07-31", "close": 48.03, "volume": 672628.0}, {"date": "2017-08-01", "close": 47.97, "volume": 620806.0}, {"date": "2017-08-02", "close": 48.56, "volume": 690002.0}, {"date": "2017-08-03", "close": 48.84, "volume": 940925.0}, {"date": "2017-08-04", "close": 53.5, "volume": 2836526.0}, {"date": "2017-08-07", "close": 53.8, "volume": 1474642.0}, {"date": "2017-08-08", "close": 53.65, "volume": 1058024.0}, {"date": "2017-08-09", "close": 54.78, "volume": 1043898.0}, {"date": "2017-08-10", "close": 53.85, "volume": 726584.0}, {"date": "2017-08-11", "close": 54.07, "volume": 705126.0}, {"date": "2017-08-14", "close": 53.98, "volume": 809902.0}, {"date": "2017-08-15", "close": 54.04, "volume": 649961.0}, {"date": "2017-08-16", "close": 53.55, "volume": 827699.0}, {"date": "2017-08-17", "close": 53.12, "volume": 528703.0}, {"date": "2017-08-18", "close": 52.15, "volume": 778086.0}, {"date": "2017-08-21", "close": 52.13, "volume": 1104981.0}, {"date": "2017-08-22", "close": 52.66, "volume": 714020.0}, {"date": "2017-08-23", "close": 51.98, "volume": 739273.0}, {"date": "2017-08-24", "close": 54.01, "volume": 834956.0}, {"date": "2017-08-25", "close": 52.83, "volume": 744215.0}, {"date": "2017-08-28", "close": 52.82, "volume": 695268.0}, {"date": "2017-08-29", "close": 52.64, "volume": 626495.0}, {"date": "2017-08-30", "close": 53.8, "volume": 1051631.0}, {"date": "2017-08-31", "close": 56.6, "volume": 1108188.0}, {"date": "2017-09-01", "close": 57.01, "volume": 808160.0}, {"date": "2017-09-05", "close": 58.03, "volume": 986805.0}, {"date": "2017-09-06", "close": 58.64, "volume": 1172544.0}, {"date": "2017-09-07", "close": 57.73, "volume": 874370.0}, {"date": "2017-09-08", "close": 57.74, "volume": 1090243.0}, {"date": "2017-09-11", "close": 57.57, "volume": 966028.0}, {"date": "2017-09-12", "close": 57.52, "volume": 474131.0}, {"date": "2017-09-13", "close": 57.41, "volume": 428324.0}, {"date": "2017-09-14", "close": 56.91, "volume": 454283.0}, {"date": "2017-09-15", "close": 56.71, "volume": 1308376.0}, {"date": "2017-09-18", "close": 56.69, "volume": 1074231.0}, {"date": "2017-09-19", "close": 56.33, "volume": 475346.0}, {"date": "2017-09-20", "close": 56.8, "volume": 580574.0}, {"date": "2017-09-21", "close": 58.83, "volume": 1230975.0}, {"date": "2017-09-22", "close": 58.93, "volume": 708915.0}, {"date": "2017-09-25", "close": 58.9, "volume": 1100645.0}, {"date": "2017-09-26", "close": 57.45, "volume": 781292.0}, {"date": "2017-09-27", "close": 58.74, "volume": 631264.0}, {"date": "2017-09-28", "close": 59.4, "volume": 623565.0}, {"date": "2017-09-29", "close": 61.28, "volume": 971119.0}, {"date": "2017-10-02", "close": 61.82, "volume": 1050161.0}, {"date": "2017-10-03", "close": 61.94, "volume": 677413.0}, {"date": "2017-10-04", "close": 62.56, "volume": 789623.0}, {"date": "2017-10-05", "close": 62.55, "volume": 891504.0}, {"date": "2017-10-06", "close": 62.44, "volume": 583747.0}, {"date": "2017-10-09", "close": 62.32, "volume": 407500.0}, {"date": "2017-10-10", "close": 62.29, "volume": 531074.0}, {"date": "2017-10-11", "close": 61.86, "volume": 539657.0}, {"date": "2017-10-12", "close": 62.33, "volume": 663509.0}, {"date": "2017-10-13", "close": 62.15, "volume": 437948.0}, {"date": "2017-10-16", "close": 61.14, "volume": 543485.0}, {"date": "2017-10-17", "close": 60.87, "volume": 610930.0}, {"date": "2017-10-18", "close": 59.42, "volume": 652848.0}, {"date": "2017-10-19", "close": 58.96, "volume": 620168.0}, {"date": "2017-10-20", "close": 59.03, "volume": 1279507.0}, {"date": "2017-10-23", "close": 58.53, "volume": 808722.0}, {"date": "2017-10-24", "close": 58.96, "volume": 767199.0}, {"date": "2017-10-25", "close": 59.01, "volume": 761031.0}, {"date": "2017-10-26", "close": 59.35, "volume": 822240.0}, {"date": "2017-10-27", "close": 62.14, "volume": 1007207.0}, {"date": "2017-10-30", "close": 62.07, "volume": 885725.0}, {"date": "2017-10-31", "close": 62.11, "volume": 700146.0}, {"date": "2017-11-01", "close": 60.93, "volume": 1391359.0}, {"date": "2017-11-02", "close": 72.78, "volume": 5674117.0}, {"date": "2017-11-03", "close": 73.48, "volume": 2429688.0}, {"date": "2017-11-06", "close": 74.51, "volume": 1465068.0}, {"date": "2017-11-07", "close": 74.53, "volume": 1056278.0}, {"date": "2017-11-08", "close": 74.05, "volume": 1071095.0}, {"date": "2017-11-09", "close": 75.42, "volume": 886662.0}, {"date": "2017-11-10", "close": 75.46, "volume": 768525.0}, {"date": "2017-11-13", "close": 74.64, "volume": 603965.0}, {"date": "2017-11-14", "close": 74.17, "volume": 832454.0}, {"date": "2017-11-15", "close": 72.04, "volume": 916602.0}, {"date": "2017-11-16", "close": 72.3, "volume": 637232.0}, {"date": "2017-11-17", "close": 72.28, "volume": 866071.0}, {"date": "2017-11-20", "close": 71.77, "volume": 529687.0}, {"date": "2017-11-21", "close": 74.19, "volume": 611836.0}, {"date": "2017-11-22", "close": 71.81, "volume": 673837.0}, {"date": "2017-11-24", "close": 71.18, "volume": 350299.0}, {"date": "2017-11-27", "close": 71.3, "volume": 764101.0}, {"date": "2017-11-28", "close": 68.19, "volume": 1176800.0}, {"date": "2017-11-29", "close": 68.4, "volume": 1084801.0}, {"date": "2017-11-30", "close": 71.89, "volume": 1094366.0}, {"date": "2017-12-01", "close": 73.6, "volume": 916513.0}, {"date": "2017-12-04", "close": 71.98, "volume": 746642.0}, {"date": "2017-12-05", "close": 70.98, "volume": 603938.0}, {"date": "2017-12-06", "close": 69.81, "volume": 655815.0}, {"date": "2017-12-07", "close": 72.5, "volume": 595622.0}, {"date": "2017-12-08", "close": 73.75, "volume": 873530.0}, {"date": "2017-12-11", "close": 70.59, "volume": 976977.0}, {"date": "2017-12-12", "close": 70.11, "volume": 672851.0}, {"date": "2017-12-13", "close": 70.97, "volume": 516384.0}, {"date": "2017-12-14", "close": 70.42, "volume": 887790.0}, {"date": "2017-12-15", "close": 70.49, "volume": 2268217.0}, {"date": "2017-12-18", "close": 70.57, "volume": 605029.0}, {"date": "2017-12-19", "close": 68.88, "volume": 1792164.0}, {"date": "2017-12-20", "close": 71.41, "volume": 911752.0}, {"date": "2017-12-21", "close": 71.68, "volume": 388192.0}, {"date": "2017-12-22", "close": 71.83, "volume": 587080.0}, {"date": "2017-12-26", "close": 71.73, "volume": 300374.0}, {"date": "2017-12-27", "close": 73.74, "volume": 459259.0}, {"date": "2017-12-28", "close": 75.39, "volume": 524573.0}, {"date": "2017-12-29", "close": 77.59, "volume": 926413.0}, {"date": "2018-01-02", "close": 79.3, "volume": 1337729.0}, {"date": "2018-01-03", "close": 82.98, "volume": 1230712.0}, {"date": "2018-01-04", "close": 80.28, "volume": 1134136.0}, {"date": "2018-01-05", "close": 81.73, "volume": 895376.0}, {"date": "2018-01-08", "close": 77.81, "volume": 1694848.0}, {"date": "2018-01-09", "close": 79.54, "volume": 1025817.0}, {"date": "2018-01-10", "close": 79.86, "volume": 976479.0}, {"date": "2018-01-11", "close": 79.0, "volume": 746749.0}, {"date": "2018-01-12", "close": 81.37, "volume": 895546.0}, {"date": "2018-01-16", "close": 76.09, "volume": 1303290.0}, {"date": "2018-01-17", "close": 75.88, "volume": 1116242.0}, {"date": "2018-01-18", "close": 78.56, "volume": 952852.0}, {"date": "2018-01-19", "close": 80.68, "volume": 1027685.0}, {"date": "2018-01-22", "close": 85.19, "volume": 1150943.0}, {"date": "2018-01-23", "close": 87.87, "volume": 1290415.0}, {"date": "2018-01-24", "close": 88.73, "volume": 1814433.0}, {"date": "2018-01-25", "close": 86.91, "volume": 1417660.0}, {"date": "2018-01-26", "close": 88.87, "volume": 750486.0}, {"date": "2018-01-29", "close": 90.67, "volume": 1042987.0}, {"date": "2018-01-30", "close": 87.04, "volume": 810317.0}, {"date": "2018-01-31", "close": 85.47, "volume": 757321.0}, {"date": "2018-02-01", "close": 86.02, "volume": 600133.0}, {"date": "2018-02-02", "close": 83.33, "volume": 776214.0}, {"date": "2018-02-05", "close": 81.49, "volume": 957452.0}, {"date": "2018-02-06", "close": 82.48, "volume": 1090985.0}, {"date": "2018-02-07", "close": 82.75, "volume": 560162.0}, {"date": "2018-02-08", "close": 78.57, "volume": 798944.0}, {"date": "2018-02-09", "close": 79.28, "volume": 956285.0}, {"date": "2018-02-12", "close": 82.17, "volume": 765605.0}, {"date": "2018-02-13", "close": 83.69, "volume": 778185.0}, {"date": "2018-02-14", "close": 85.38, "volume": 1678433.0}, {"date": "2018-02-15", "close": 85.57, "volume": 995477.0}, {"date": "2018-02-16", "close": 85.25, "volume": 855438.0}, {"date": "2018-02-20", "close": 84.58, "volume": 521212.0}, {"date": "2018-02-21", "close": 84.84, "volume": 845487.0}, {"date": "2018-02-22", "close": 85.42, "volume": 784001.0}, {"date": "2018-02-23", "close": 84.27, "volume": 554049.0}, {"date": "2018-02-26", "close": 83.71, "volume": 673390.0}, {"date": "2018-02-27", "close": 84.73, "volume": 706272.0}, {"date": "2018-02-28", "close": 84.43, "volume": 530346.0}, {"date": "2018-03-01", "close": 84.14, "volume": 628022.0}, {"date": "2018-03-02", "close": 86.06, "volume": 841705.0}, {"date": "2018-03-05", "close": 90.2, "volume": 1266090.0}, {"date": "2018-03-06", "close": 90.0, "volume": 592808.0}, {"date": "2018-03-07", "close": 91.43, "volume": 747366.0}, {"date": "2018-03-08", "close": 91.96, "volume": 682896.0}, {"date": "2018-03-09", "close": 92.43, "volume": 463091.0}, {"date": "2018-03-12", "close": 90.59, "volume": 484320.0}, {"date": "2018-03-13", "close": 90.36, "volume": 645562.0}, {"date": "2018-03-14", "close": 92.3, "volume": 569222.0}, {"date": "2018-03-15", "close": 91.73, "volume": 710539.0}, {"date": "2018-03-16", "close": 87.92, "volume": 1218694.0}, {"date": "2018-03-19", "close": 85.13, "volume": 1385687.0}, {"date": "2018-03-20", "close": 84.89, "volume": 662325.0}, {"date": "2018-03-21", "close": 84.83, "volume": 511430.0}, {"date": "2018-03-22", "close": 83.83, "volume": 720982.0}, {"date": "2018-03-23", "close": 81.5, "volume": 462620.0}, {"date": "2018-03-26", "close": 83.06, "volume": 1140733.0}, {"date": "2018-03-27", "close": 81.28, "volume": 566517.0}, {"date": "2018-03-28", "close": 82.83, "volume": 991110.0}, {"date": "2018-03-29", "close": 82.93, "volume": 719691.0}, {"date": "2018-04-02", "close": 78.27, "volume": 961014.0}, {"date": "2018-04-03", "close": 77.23, "volume": 755465.0}, {"date": "2018-04-04", "close": 79.97, "volume": 609478.0}, {"date": "2018-04-05", "close": 79.91, "volume": 627968.0}, {"date": "2018-04-06", "close": 76.85, "volume": 587905.0}, {"date": "2018-04-09", "close": 79.18, "volume": 780559.0}, {"date": "2018-04-10", "close": 77.5, "volume": 2014558.0}, {"date": "2018-04-11", "close": 76.49, "volume": 1250557.0}, {"date": "2018-04-12", "close": 75.89, "volume": 520054.0}, {"date": "2018-04-13", "close": 75.33, "volume": 685887.0}, {"date": "2018-04-16", "close": 75.3, "volume": 592255.0}, {"date": "2018-04-17", "close": 76.87, "volume": 995851.0}, {"date": "2018-04-18", "close": 79.86, "volume": 756475.0}, {"date": "2018-04-19", "close": 78.18, "volume": 732680.0}, {"date": "2018-04-20", "close": 79.4, "volume": 600025.0}, {"date": "2018-04-23", "close": 81.36, "volume": 616099.0}, {"date": "2018-04-24", "close": 78.43, "volume": 638268.0}, {"date": "2018-04-25", "close": 78.16, "volume": 536703.0}, {"date": "2018-04-26", "close": 79.44, "volume": 544336.0}, {"date": "2018-04-27", "close": 81.68, "volume": 612093.0}, {"date": "2018-04-30", "close": 81.08, "volume": 912028.0}, {"date": "2018-05-01", "close": 84.39, "volume": 2323297.0}, {"date": "2018-05-02", "close": 80.08, "volume": 1254951.0}, {"date": "2018-05-03", "close": 80.38, "volume": 840784.0}, {"date": "2018-05-04", "close": 82.93, "volume": 507675.0}, {"date": "2018-05-07", "close": 83.59, "volume": 660637.0}, {"date": "2018-05-08", "close": 83.03, "volume": 517842.0}, {"date": "2018-05-09", "close": 86.69, "volume": 609139.0}, {"date": "2018-05-10", "close": 87.83, "volume": 665390.0}, {"date": "2018-05-11", "close": 90.4, "volume": 800060.0}, {"date": "2018-05-14", "close": 91.01, "volume": 741053.0}, {"date": "2018-05-15", "close": 92.92, "volume": 767752.0}, {"date": "2018-05-16", "close": 93.87, "volume": 770423.0}, {"date": "2018-05-17", "close": 92.49, "volume": 762997.0}, {"date": "2018-05-18", "close": 93.25, "volume": 634662.0}, {"date": "2018-05-21", "close": 91.67, "volume": 685522.0}, {"date": "2018-05-22", "close": 93.42, "volume": 512869.0}, {"date": "2018-05-23", "close": 94.08, "volume": 476329.0}, {"date": "2018-05-24", "close": 94.64, "volume": 398109.0}, {"date": "2018-05-25", "close": 94.2, "volume": 353019.0}, {"date": "2018-05-29", "close": 94.18, "volume": 401416.0}, {"date": "2018-05-30", "close": 95.64, "volume": 606816.0}, {"date": "2018-05-31", "close": 96.26, "volume": 770186.0}, {"date": "2018-06-01", "close": 98.49, "volume": 529602.0}, {"date": "2018-06-04", "close": 100.52, "volume": 811382.0}, {"date": "2018-06-05", "close": 99.59, "volume": 798529.0}, {"date": "2018-06-06", "close": 99.7, "volume": 558689.0}, {"date": "2018-06-07", "close": 98.69, "volume": 750332.0}, {"date": "2018-06-08", "close": 99.31, "volume": 588657.0}, {"date": "2018-06-11", "close": 99.16, "volume": 321313.0}, {"date": "2018-06-12", "close": 101.07, "volume": 588460.0}, {"date": "2018-06-13", "close": 99.51, "volume": 671383.0}, {"date": "2018-06-14", "close": 100.06, "volume": 551962.0}, {"date": "2018-06-15", "close": 102.32, "volume": 1005524.0}, {"date": "2018-06-18", "close": 102.29, "volume": 995280.0}, {"date": "2018-06-19", "close": 102.72, "volume": 542369.0}, {"date": "2018-06-20", "close": 105.99, "volume": 737030.0}, {"date": "2018-06-21", "close": 103.45, "volume": 559675.0}, {"date": "2018-06-22", "close": 101.79, "volume": 547025.0}, {"date": "2018-06-25", "close": 99.6, "volume": 726641.0}, {"date": "2018-06-26", "close": 99.56, "volume": 584813.0}, {"date": "2018-06-27", "close": 96.24, "volume": 527447.0}, {"date": "2018-06-28", "close": 97.22, "volume": 660070.0}, {"date": "2018-06-29", "close": 98.24, "volume": 511869.0}, {"date": "2018-07-02", "close": 99.28, "volume": 445266.0}, {"date": "2018-07-03", "close": 99.1, "volume": 321965.0}, {"date": "2018-07-05", "close": 98.88, "volume": 860236.0}, {"date": "2018-07-06", "close": 102.45, "volume": 460680.0}, {"date": "2018-07-09", "close": 102.81, "volume": 413482.0}, {"date": "2018-07-10", "close": 102.71, "volume": 444728.0}, {"date": "2018-07-11", "close": 101.4, "volume": 458750.0}, {"date": "2018-07-12", "close": 102.79, "volume": 358307.0}, {"date": "2018-07-13", "close": 102.89, "volume": 290865.0}, {"date": "2018-07-16", "close": 101.34, "volume": 578997.0}, {"date": "2018-07-17", "close": 104.54, "volume": 664566.0}, {"date": "2018-07-18", "close": 103.22, "volume": 458497.0}, {"date": "2018-07-19", "close": 103.81, "volume": 335675.0}, {"date": "2018-07-20", "close": 103.43, "volume": 510233.0}, {"date": "2018-07-23", "close": 103.8, "volume": 471736.0}, {"date": "2018-07-24", "close": 105.74, "volume": 1353245.0}, {"date": "2018-07-25", "close": 108.08, "volume": 804954.0}, {"date": "2018-07-26", "close": 108.08, "volume": 694168.0}, {"date": "2018-07-27", "close": 107.23, "volume": 555419.0}, {"date": "2018-07-30", "close": 99.0, "volume": 1371272.0}, {"date": "2018-07-31", "close": 100.49, "volume": 960055.0}, {"date": "2018-08-01", "close": 113.55, "volume": 2986334.0}, {"date": "2018-08-02", "close": 115.69, "volume": 1527875.0}, {"date": "2018-08-03", "close": 116.01, "volume": 556080.0}, {"date": "2018-08-06", "close": 115.89, "volume": 648508.0}, {"date": "2018-08-07", "close": 117.29, "volume": 577535.0}, {"date": "2018-08-08", "close": 116.86, "volume": 380738.0}, {"date": "2018-08-09", "close": 119.36, "volume": 845906.0}, {"date": "2018-08-10", "close": 118.46, "volume": 472883.0}, {"date": "2018-08-13", "close": 115.84, "volume": 712578.0}, {"date": "2018-08-14", "close": 116.22, "volume": 434719.0}, {"date": "2018-08-15", "close": 113.99, "volume": 568737.0}, {"date": "2018-08-16", "close": 113.6, "volume": 691282.0}, {"date": "2018-08-17", "close": 114.62, "volume": 522275.0}, {"date": "2018-08-20", "close": 113.6, "volume": 597554.0}, {"date": "2018-08-21", "close": 114.43, "volume": 539870.0}, {"date": "2018-08-22", "close": 116.61, "volume": 475691.0}, {"date": "2018-08-23", "close": 117.49, "volume": 488637.0}, {"date": "2018-08-24", "close": 118.71, "volume": 381544.0}, {"date": "2018-08-27", "close": 121.11, "volume": 711923.0}, {"date": "2018-08-28", "close": 120.58, "volume": 645670.0}, {"date": "2018-08-29", "close": 121.66, "volume": 420260.0}, {"date": "2018-08-30", "close": 122.1, "volume": 451732.0}, {"date": "2018-08-31", "close": 122.95, "volume": 351824.0}, {"date": "2018-09-04", "close": 125.85, "volume": 832669.0}, {"date": "2018-09-05", "close": 121.16, "volume": 836340.0}, {"date": "2018-09-06", "close": 121.3, "volume": 619442.0}, {"date": "2018-09-07", "close": 116.93, "volume": 692829.0}, {"date": "2018-09-10", "close": 118.54, "volume": 631329.0}, {"date": "2018-09-11", "close": 121.84, "volume": 542079.0}, {"date": "2018-09-12", "close": 121.67, "volume": 984050.0}, {"date": "2018-09-13", "close": 120.88, "volume": 638913.0}, {"date": "2018-09-14", "close": 118.48, "volume": 463489.0}, {"date": "2018-09-17", "close": 117.36, "volume": 569031.0}, {"date": "2018-09-18", "close": 120.26, "volume": 795940.0}, {"date": "2018-09-19", "close": 117.41, "volume": 545827.0}, {"date": "2018-09-20", "close": 120.23, "volume": 481887.0}, {"date": "2018-09-21", "close": 119.62, "volume": 1142957.0}, {"date": "2018-09-24", "close": 121.05, "volume": 725982.0}, {"date": "2018-09-25", "close": 122.64, "volume": 1189237.0}, {"date": "2018-09-26", "close": 121.54, "volume": 699263.0}, {"date": "2018-09-27", "close": 120.48, "volume": 776428.0}, {"date": "2018-09-28", "close": 122.95, "volume": 1375508.0}, {"date": "2018-10-01", "close": 124.36, "volume": 829203.0}, {"date": "2018-10-02", "close": 119.1, "volume": 843332.0}, {"date": "2018-10-03", "close": 119.09, "volume": 1428196.0}, {"date": "2018-10-04", "close": 114.58, "volume": 1068832.0}, {"date": "2018-10-05", "close": 115.55, "volume": 1015709.0}, {"date": "2018-10-08", "close": 112.27, "volume": 960493.0}, {"date": "2018-10-09", "close": 109.12, "volume": 1092453.0}, {"date": "2018-10-10", "close": 106.3, "volume": 925499.0}, {"date": "2018-10-11", "close": 108.06, "volume": 1332273.0}, {"date": "2018-10-12", "close": 111.48, "volume": 691320.0}, {"date": "2018-10-15", "close": 110.05, "volume": 462463.0}, {"date": "2018-10-16", "close": 114.29, "volume": 662742.0}, {"date": "2018-10-17", "close": 114.69, "volume": 446532.0}, {"date": "2018-10-18", "close": 114.58, "volume": 554637.0}, {"date": "2018-10-19", "close": 112.01, "volume": 636827.0}, {"date": "2018-10-22", "close": 109.17, "volume": 737220.0}, {"date": "2018-10-23", "close": 108.56, "volume": 716248.0}, {"date": "2018-10-24", "close": 101.85, "volume": 820428.0}, {"date": "2018-10-25", "close": 106.14, "volume": 867924.0}, {"date": "2018-10-26", "close": 107.22, "volume": 618867.0}, {"date": "2018-10-29", "close": 104.87, "volume": 946625.0}, {"date": "2018-10-30", "close": 106.29, "volume": 446836.0}, {"date": "2018-10-31", "close": 107.15, "volume": 571140.0}, {"date": "2018-11-01", "close": 112.42, "volume": 665137.0}, {"date": "2018-11-02", "close": 115.83, "volume": 704039.0}, {"date": "2018-11-05", "close": 110.55, "volume": 1063979.0}, {"date": "2018-11-06", "close": 106.56, "volume": 1699191.0}, {"date": "2018-11-07", "close": 108.5, "volume": 858728.0}, {"date": "2018-11-08", "close": 108.31, "volume": 569640.0}, {"date": "2018-11-09", "close": 105.41, "volume": 744889.0}, {"date": "2018-11-12", "close": 103.0, "volume": 505338.0}, {"date": "2018-11-13", "close": 99.5, "volume": 962802.0}, {"date": "2018-11-14", "close": 86.13, "volume": 3246551.0}, {"date": "2018-11-15", "close": 91.71, "volume": 2022864.0}, {"date": "2018-11-16", "close": 89.98, "volume": 832958.0}, {"date": "2018-11-19", "close": 87.33, "volume": 683601.0}, {"date": "2018-11-20", "close": 88.49, "volume": 853886.0}, {"date": "2018-11-21", "close": 90.17, "volume": 525470.0}, {"date": "2018-11-23", "close": 90.33, "volume": 271979.0}, {"date": "2018-11-26", "close": 92.04, "volume": 536154.0}, {"date": "2018-11-27", "close": 85.87, "volume": 1142796.0}, {"date": "2018-11-28", "close": 89.27, "volume": 978619.0}, {"date": "2018-11-29", "close": 86.72, "volume": 1282174.0}, {"date": "2018-11-30", "close": 88.27, "volume": 943118.0}, {"date": "2018-12-03", "close": 90.02, "volume": 809068.0}, {"date": "2018-12-04", "close": 86.24, "volume": 739878.0}, {"date": "2018-12-06", "close": 86.97, "volume": 624584.0}, {"date": "2018-12-07", "close": 84.18, "volume": 627965.0}, {"date": "2018-12-10", "close": 85.81, "volume": 571179.0}, {"date": "2018-12-11", "close": 85.76, "volume": 508251.0}, {"date": "2018-12-12", "close": 73.83, "volume": 13082200.0}, {"date": "2018-12-13", "close": 73.01, "volume": 2415550.0}, {"date": "2018-12-14", "close": 71.34, "volume": 1362492.0}, {"date": "2018-12-17", "close": 71.77, "volume": 1743947.0}, {"date": "2018-12-18", "close": 71.27, "volume": 1199298.0}, {"date": "2018-12-19", "close": 71.98, "volume": 1063234.0}, {"date": "2018-12-20", "close": 70.52, "volume": 1344756.0}, {"date": "2018-12-21", "close": 70.02, "volume": 1795978.0}, {"date": "2018-12-24", "close": 68.32, "volume": 490593.0}, {"date": "2018-12-26", "close": 71.0, "volume": 600831.0}, {"date": "2018-12-27", "close": 70.73, "volume": 748099.0}, {"date": "2018-12-28", "close": 68.43, "volume": 882311.0}, {"date": "2018-12-31", "close": 71.41, "volume": 765368.0}, {"date": "2019-01-02", "close": 70.09, "volume": 995324.0}, {"date": "2019-01-03", "close": 69.31, "volume": 767873.0}, {"date": "2019-01-04", "close": 74.71, "volume": 2524327.0}, {"date": "2019-01-07", "close": 81.86, "volume": 1781068.0}, {"date": "2019-01-08", "close": 84.42, "volume": 1920370.0}, {"date": "2019-01-09", "close": 85.48, "volume": 1139346.0}, {"date": "2019-01-10", "close": 84.27, "volume": 691557.0}, {"date": "2019-01-11", "close": 86.83, "volume": 932659.0}, {"date": "2019-01-14", "close": 85.05, "volume": 1302774.0}, {"date": "2019-01-15", "close": 87.7, "volume": 1255292.0}, {"date": "2019-01-16", "close": 87.98, "volume": 985563.0}, {"date": "2019-01-17", "close": 88.6, "volume": 563361.0}, {"date": "2019-01-18", "close": 91.53, "volume": 839872.0}, {"date": "2019-01-22", "close": 91.28, "volume": 1155601.0}, {"date": "2019-01-23", "close": 89.32, "volume": 623934.0}, {"date": "2019-01-24", "close": 89.0, "volume": 738678.0}, {"date": "2019-01-25", "close": 90.36, "volume": 741550.0}, {"date": "2019-01-28", "close": 88.86, "volume": 726167.0}, {"date": "2019-01-29", "close": 85.13, "volume": 1969824.0}, {"date": "2019-01-30", "close": 87.23, "volume": 912861.0}, {"date": "2019-01-31", "close": 88.22, "volume": 795913.0}, {"date": "2019-02-01", "close": 88.19, "volume": 366283.0}, {"date": "2019-02-04", "close": 88.47, "volume": 565710.0}, {"date": "2019-02-05", "close": 87.78, "volume": 1029252.0}, {"date": "2019-02-06", "close": 84.4, "volume": 2347313.0}, {"date": "2019-02-07", "close": 81.05, "volume": 1175388.0}, {"date": "2019-02-08", "close": 84.39, "volume": 1364772.0}, {"date": "2019-02-11", "close": 84.65, "volume": 1123820.0}, {"date": "2019-02-12", "close": 84.57, "volume": 880015.0}, {"date": "2019-02-13", "close": 83.95, "volume": 731570.0}, {"date": "2019-02-14", "close": 84.55, "volume": 764863.0}, {"date": "2019-02-15", "close": 84.32, "volume": 644142.0}, {"date": "2019-02-19", "close": 80.89, "volume": 967134.0}, {"date": "2019-02-20", "close": 79.36, "volume": 905105.0}, {"date": "2019-02-21", "close": 77.31, "volume": 845188.0}, {"date": "2019-02-22", "close": 78.91, "volume": 994168.0}, {"date": "2019-02-25", "close": 80.95, "volume": 776795.0}, {"date": "2019-02-26", "close": 80.22, "volume": 808915.0}, {"date": "2019-02-27", "close": 80.66, "volume": 1035350.0}, {"date": "2019-02-28", "close": 77.25, "volume": 877742.0}, {"date": "2019-03-01", "close": 79.13, "volume": 1212212.0}, {"date": "2019-03-04", "close": 78.9, "volume": 596545.0}, {"date": "2019-03-05", "close": 76.66, "volume": 856606.0}, {"date": "2019-03-06", "close": 75.53, "volume": 947709.0}, {"date": "2019-03-07", "close": 77.06, "volume": 742259.0}, {"date": "2019-03-08", "close": 76.86, "volume": 659834.0}, {"date": "2019-03-11", "close": 80.02, "volume": 860679.0}, {"date": "2019-03-12", "close": 80.97, "volume": 752105.0}, {"date": "2019-03-13", "close": 83.93, "volume": 897446.0}, {"date": "2019-03-14", "close": 82.97, "volume": 444808.0}, {"date": "2019-03-15", "close": 84.39, "volume": 740407.0}, {"date": "2019-03-18", "close": 84.81, "volume": 557307.0}, {"date": "2019-03-19", "close": 87.62, "volume": 1167101.0}, {"date": "2019-03-20", "close": 84.83, "volume": 673330.0}, {"date": "2019-03-21", "close": 89.83, "volume": 1372853.0}, {"date": "2019-03-22", "close": 85.11, "volume": 799709.0}, {"date": "2019-03-25", "close": 85.09, "volume": 517602.0}, {"date": "2019-03-26", "close": 87.13, "volume": 354282.0}, {"date": "2019-03-27", "close": 84.93, "volume": 470452.0}, {"date": "2019-03-28", "close": 85.55, "volume": 468599.0}, {"date": "2019-03-29", "close": 88.1, "volume": 587587.0}, {"date": "2019-04-01", "close": 88.69, "volume": 631815.0}, {"date": "2019-04-02", "close": 89.99, "volume": 458054.0}, {"date": "2019-04-03", "close": 91.22, "volume": 919016.0}, {"date": "2019-04-04", "close": 87.94, "volume": 644281.0}, {"date": "2019-04-05", "close": 91.27, "volume": 700335.0}, {"date": "2019-04-08", "close": 91.24, "volume": 551025.0}, {"date": "2019-04-09", "close": 89.31, "volume": 474524.0}, {"date": "2019-04-10", "close": 91.23, "volume": 514816.0}, {"date": "2019-04-11", "close": 86.28, "volume": 771413.0}, {"date": "2019-04-12", "close": 86.24, "volume": 580434.0}, {"date": "2019-04-15", "close": 84.81, "volume": 625386.0}, {"date": "2019-04-16", "close": 84.71, "volume": 448879.0}, {"date": "2019-04-17", "close": 81.14, "volume": 1078269.0}, {"date": "2019-04-18", "close": 78.43, "volume": 864258.0}, {"date": "2019-04-22", "close": 80.08, "volume": 1147902.0}, {"date": "2019-04-23", "close": 80.71, "volume": 1278302.0}, {"date": "2019-04-24", "close": 79.13, "volume": 837976.0}, {"date": "2019-04-25", "close": 77.97, "volume": 1509481.0}, {"date": "2019-04-26", "close": 77.42, "volume": 4291166.0}, {"date": "2019-04-29", "close": 76.77, "volume": 1418296.0}, {"date": "2019-04-30", "close": 72.24, "volume": 3385302.0}, {"date": "2019-05-01", "close": 74.56, "volume": 1245395.0}, {"date": "2019-05-02", "close": 77.23, "volume": 1335480.0}, {"date": "2019-05-03", "close": 78.97, "volume": 988939.0}, {"date": "2019-05-06", "close": 79.5, "volume": 991912.0}, {"date": "2019-05-07", "close": 78.17, "volume": 739750.0}, {"date": "2019-05-08", "close": 80.59, "volume": 923328.0}, {"date": "2019-05-09", "close": 78.85, "volume": 517979.0}, {"date": "2019-05-10", "close": 78.8, "volume": 546212.0}, {"date": "2019-05-13", "close": 76.23, "volume": 1251222.0}, {"date": "2019-05-14", "close": 78.81, "volume": 777314.0}, {"date": "2019-05-15", "close": 78.89, "volume": 562497.0}, {"date": "2019-05-16", "close": 80.0, "volume": 481015.0}, {"date": "2019-05-17", "close": 79.03, "volume": 744148.0}, {"date": "2019-05-20", "close": 76.68, "volume": 609347.0}, {"date": "2019-05-21", "close": 78.52, "volume": 587986.0}, {"date": "2019-05-22", "close": 79.79, "volume": 414417.0}, {"date": "2019-05-23", "close": 78.75, "volume": 548005.0}, {"date": "2019-05-24", "close": 79.89, "volume": 573496.0}, {"date": "2019-05-28", "close": 79.43, "volume": 791395.0}, {"date": "2019-05-29", "close": 78.5, "volume": 919791.0}, {"date": "2019-05-30", "close": 83.2, "volume": 1398431.0}, {"date": "2019-05-31", "close": 84.78, "volume": 1554411.0}, {"date": "2019-06-03", "close": 82.16, "volume": 894400.0}, {"date": "2019-06-04", "close": 84.21, "volume": 561269.0}, {"date": "2019-06-05", "close": 81.85, "volume": 817388.0}, {"date": "2019-06-06", "close": 80.83, "volume": 541339.0}, {"date": "2019-06-07", "close": 82.41, "volume": 425236.0}, {"date": "2019-06-10", "close": 82.06, "volume": 271380.0}, {"date": "2019-06-11", "close": 82.36, "volume": 351181.0}, {"date": "2019-06-12", "close": 83.55, "volume": 400717.0}, {"date": "2019-06-13", "close": 84.08, "volume": 497209.0}, {"date": "2019-06-14", "close": 83.92, "volume": 509256.0}, {"date": "2019-06-17", "close": 86.02, "volume": 587985.0}, {"date": "2019-06-18", "close": 85.76, "volume": 483568.0}, {"date": "2019-06-19", "close": 85.42, "volume": 428159.0}, {"date": "2019-06-20", "close": 85.17, "volume": 487853.0}, {"date": "2019-06-21", "close": 85.0, "volume": 1138655.0}, {"date": "2019-06-24", "close": 84.5, "volume": 442464.0}, {"date": "2019-06-25", "close": 80.83, "volume": 949297.0}, {"date": "2019-06-26", "close": 79.91, "volume": 721349.0}, {"date": "2019-06-27", "close": 82.4, "volume": 702519.0}, {"date": "2019-06-28", "close": 84.43, "volume": 827528.0}, {"date": "2019-07-01", "close": 85.2, "volume": 562557.0}, {"date": "2019-07-02", "close": 83.82, "volume": 465344.0}, {"date": "2019-07-03", "close": 85.8, "volume": 427781.0}, {"date": "2019-07-05", "close": 85.19, "volume": 331884.0}, {"date": "2019-07-08", "close": 84.24, "volume": 479907.0}, {"date": "2019-07-09", "close": 86.93, "volume": 767539.0}, {"date": "2019-07-10", "close": 87.12, "volume": 512719.0}, {"date": "2019-07-11", "close": 85.95, "volume": 501255.0}, {"date": "2019-07-12", "close": 85.7, "volume": 413922.0}, {"date": "2019-07-15", "close": 87.55, "volume": 487878.0}, {"date": "2019-07-16", "close": 87.09, "volume": 548444.0}, {"date": "2019-07-17", "close": 88.12, "volume": 497936.0}, {"date": "2019-07-18", "close": 88.51, "volume": 620373.0}, {"date": "2019-07-19", "close": 85.71, "volume": 573032.0}, {"date": "2019-07-22", "close": 86.83, "volume": 405507.0}, {"date": "2019-07-23", "close": 85.71, "volume": 551653.0}, {"date": "2019-07-24", "close": 86.2, "volume": 549604.0}, {"date": "2019-07-25", "close": 85.24, "volume": 558007.0}, {"date": "2019-07-26", "close": 87.48, "volume": 525688.0}, {"date": "2019-07-29", "close": 86.97, "volume": 1023430.0}, {"date": "2019-07-30", "close": 95.95, "volume": 3916975.0}, {"date": "2019-07-31", "close": 96.39, "volume": 1185975.0}, {"date": "2019-08-01", "close": 95.47, "volume": 746960.0}, {"date": "2019-08-02", "close": 94.05, "volume": 553587.0}, {"date": "2019-08-05", "close": 93.0, "volume": 853266.0}, {"date": "2019-08-06", "close": 94.95, "volume": 714626.0}, {"date": "2019-08-07", "close": 94.47, "volume": 636045.0}, {"date": "2019-08-08", "close": 97.85, "volume": 565107.0}, {"date": "2019-08-09", "close": 95.5, "volume": 569021.0}, {"date": "2019-08-12", "close": 94.79, "volume": 292813.0}, {"date": "2019-08-13", "close": 94.81, "volume": 399601.0}, {"date": "2019-08-14", "close": 94.38, "volume": 587060.0}, {"date": "2019-08-15", "close": 94.88, "volume": 610426.0}, {"date": "2019-08-16", "close": 97.24, "volume": 413453.0}, {"date": "2019-08-19", "close": 98.72, "volume": 808370.0}, {"date": "2019-08-20", "close": 97.03, "volume": 427845.0}, {"date": "2019-08-21", "close": 98.35, "volume": 345156.0}, {"date": "2019-08-22", "close": 97.24, "volume": 378224.0}, {"date": "2019-08-23", "close": 97.59, "volume": 680685.0}, {"date": "2019-08-26", "close": 99.16, "volume": 406790.0}, {"date": "2019-08-27", "close": 97.93, "volume": 686613.0}, {"date": "2019-08-28", "close": 97.37, "volume": 438210.0}, {"date": "2019-08-29", "close": 98.03, "volume": 530469.0}, {"date": "2019-08-30", "close": 99.42, "volume": 531657.0}, {"date": "2019-09-03", "close": 98.02, "volume": 574781.0}, {"date": "2019-09-04", "close": 97.58, "volume": 895714.0}, {"date": "2019-09-05", "close": 97.96, "volume": 620313.0}, {"date": "2019-09-06", "close": 99.0, "volume": 740137.0}, {"date": "2019-09-09", "close": 100.0, "volume": 929312.0}, {"date": "2019-09-10", "close": 95.18, "volume": 1004792.0}, {"date": "2019-09-11", "close": 95.41, "volume": 508527.0}, {"date": "2019-09-12", "close": 94.13, "volume": 566175.0}, {"date": "2019-09-13", "close": 96.41, "volume": 853389.0}, {"date": "2019-09-16", "close": 97.8, "volume": 520182.0}, {"date": "2019-09-17", "close": 101.41, "volume": 875896.0}, {"date": "2019-09-18", "close": 101.12, "volume": 779193.0}, {"date": "2019-09-19", "close": 101.5, "volume": 575364.0}, {"date": "2019-09-20", "close": 100.83, "volume": 802337.0}, {"date": "2019-09-23", "close": 100.08, "volume": 784447.0}, {"date": "2019-09-24", "close": 96.56, "volume": 647217.0}, {"date": "2019-09-25", "close": 95.81, "volume": 889680.0}, {"date": "2019-09-26", "close": 90.3, "volume": 896111.0}, {"date": "2019-09-27", "close": 90.18, "volume": 840039.0}, {"date": "2019-09-30", "close": 90.11, "volume": 754316.0}, {"date": "2019-10-01", "close": 89.23, "volume": 674659.0}, {"date": "2019-10-02", "close": 87.77, "volume": 545178.0}, {"date": "2019-10-03", "close": 89.93, "volume": 528290.0}, {"date": "2019-10-04", "close": 89.73, "volume": 431395.0}, {"date": "2019-10-07", "close": 87.78, "volume": 602036.0}, {"date": "2019-10-08", "close": 86.8, "volume": 606837.0}, {"date": "2019-10-09", "close": 86.83, "volume": 319571.0}, {"date": "2019-10-10", "close": 88.56, "volume": 528859.0}, {"date": "2019-10-11", "close": 90.33, "volume": 526161.0}, {"date": "2019-10-14", "close": 90.92, "volume": 485283.0}, {"date": "2019-10-15", "close": 93.49, "volume": 469819.0}, {"date": "2019-10-16", "close": 93.75, "volume": 436929.0}, {"date": "2019-10-17", "close": 96.85, "volume": 1509074.0}, {"date": "2019-10-18", "close": 95.78, "volume": 1037250.0}, {"date": "2019-10-21", "close": 97.27, "volume": 574523.0}, {"date": "2019-10-22", "close": 98.12, "volume": 519987.0}, {"date": "2019-10-23", "close": 97.53, "volume": 402429.0}, {"date": "2019-10-24", "close": 98.04, "volume": 286752.0}, {"date": "2019-10-25", "close": 98.35, "volume": 281439.0}, {"date": "2019-10-28", "close": 98.31, "volume": 511977.0}, {"date": "2019-10-29", "close": 97.9, "volume": 426471.0}, {"date": "2019-10-30", "close": 97.7, "volume": 911849.0}, {"date": "2019-10-31", "close": 99.49, "volume": 1025891.0}, {"date": "2019-11-01", "close": 103.66, "volume": 918330.0}, {"date": "2019-11-04", "close": 102.42, "volume": 943630.0}, {"date": "2019-11-05", "close": 102.37, "volume": 1260693.0}, {"date": "2019-11-06", "close": 102.56, "volume": 826915.0}, {"date": "2019-11-07", "close": 103.16, "volume": 644631.0}, {"date": "2019-11-08", "close": 110.77, "volume": 1585907.0}, {"date": "2019-11-11", "close": 110.85, "volume": 1005098.0}, {"date": "2019-11-12", "close": 111.4, "volume": 916750.0}, {"date": "2019-11-13", "close": 110.91, "volume": 799814.0}, {"date": "2019-11-14", "close": 109.87, "volume": 841458.0}, {"date": "2019-11-15", "close": 113.05, "volume": 660600.0}, {"date": "2019-11-18", "close": 114.64, "volume": 1096514.0}, {"date": "2019-11-19", "close": 112.73, "volume": 1032025.0}, {"date": "2019-11-20", "close": 113.08, "volume": 1341134.0}, {"date": "2019-11-21", "close": 113.75, "volume": 698187.0}, {"date": "2019-11-22", "close": 114.34, "volume": 544698.0}, {"date": "2019-11-25", "close": 114.98, "volume": 967691.0}, {"date": "2019-11-26", "close": 115.13, "volume": 5422781.0}, {"date": "2019-11-27", "close": 117.75, "volume": 1131441.0}, {"date": "2019-11-29", "close": 116.61, "volume": 339659.0}, {"date": "2019-12-02", "close": 116.76, "volume": 1158252.0}, {"date": "2019-12-03", "close": 117.64, "volume": 929410.0}, {"date": "2019-12-04", "close": 118.57, "volume": 778822.0}, {"date": "2019-12-05", "close": 116.48, "volume": 647622.0}, {"date": "2019-12-06", "close": 116.81, "volume": 781722.0}, {"date": "2019-12-09", "close": 113.75, "volume": 907014.0}, {"date": "2019-12-10", "close": 113.65, "volume": 1033598.0}, {"date": "2019-12-11", "close": 113.25, "volume": 1678345.0}, {"date": "2019-12-12", "close": 111.43, "volume": 860218.0}, {"date": "2019-12-13", "close": 110.59, "volume": 1607084.0}, {"date": "2019-12-16", "close": 108.79, "volume": 1348669.0}, {"date": "2019-12-17", "close": 108.5, "volume": 1367896.0}, {"date": "2019-12-18", "close": 105.6, "volume": 1248415.0}, {"date": "2019-12-19", "close": 106.25, "volume": 1116934.0}, {"date": "2019-12-20", "close": 109.81, "volume": 1508360.0}, {"date": "2019-12-23", "close": 108.41, "volume": 1029003.0}, {"date": "2019-12-24", "close": 109.06, "volume": 285899.0}, {"date": "2019-12-26", "close": 107.95, "volume": 344548.0}, {"date": "2019-12-27", "close": 108.44, "volume": 570228.0}, {"date": "2019-12-30", "close": 107.16, "volume": 318651.0}, {"date": "2019-12-31", "close": 107.49, "volume": 343319.0}, {"date": "2020-01-02", "close": 108.3, "volume": 676699.0}, {"date": "2020-01-03", "close": 109.78, "volume": 784413.0}, {"date": "2020-01-06", "close": 110.77, "volume": 938189.0}, {"date": "2020-01-07", "close": 110.06, "volume": 927041.0}, {"date": "2020-01-08", "close": 111.29, "volume": 718043.0}, {"date": "2020-01-09", "close": 113.76, "volume": 842477.0}, {"date": "2020-01-10", "close": 112.48, "volume": 947075.0}, {"date": "2020-01-13", "close": 103.07, "volume": 2201277.0}, {"date": "2020-01-14", "close": 107.84, "volume": 1086035.0}, {"date": "2020-01-15", "close": 107.36, "volume": 546538.0}, {"date": "2020-01-16", "close": 106.33, "volume": 661914.0}, {"date": "2020-01-17", "close": 104.67, "volume": 757693.0}, {"date": "2020-01-21", "close": 105.62, "volume": 954576.0}, {"date": "2020-01-22", "close": 103.43, "volume": 580441.0}, {"date": "2020-01-23", "close": 102.175, "volume": 696727.0}, {"date": "2020-01-24", "close": 99.17, "volume": 678822.0}, {"date": "2020-01-27", "close": 98.65, "volume": 605374.0}, {"date": "2020-01-28", "close": 101.59, "volume": 842823.0}, {"date": "2020-01-29", "close": 103.225, "volume": 783430.0}, {"date": "2020-01-30", "close": 101.51, "volume": 403062.0}, {"date": "2020-01-31", "close": 100.08, "volume": 732010.0}, {"date": "2020-02-03", "close": 100.45, "volume": 674593.0}, {"date": "2020-02-04", "close": 103.1, "volume": 1091098.0}, {"date": "2020-02-05", "close": 102.47, "volume": 1513802.0}, {"date": "2020-02-06", "close": 102.9, "volume": 813591.0}, {"date": "2020-02-07", "close": 103.98, "volume": 520831.0}, {"date": "2020-02-10", "close": 105.99, "volume": 496786.0}, {"date": "2020-02-11", "close": 106.97, "volume": 388892.0}, {"date": "2020-02-12", "close": 107.62, "volume": 517017.0}, {"date": "2020-02-13", "close": 106.45, "volume": 459101.0}, {"date": "2020-02-14", "close": 104.3, "volume": 454319.0}, {"date": "2020-02-18", "close": 104.75, "volume": 425056.0}, {"date": "2020-02-19", "close": 104.2, "volume": 444589.0}, {"date": "2020-02-20", "close": 103.15, "volume": 571898.0}, {"date": "2020-02-21", "close": 104.12, "volume": 630725.0}, {"date": "2020-02-24", "close": 96.93, "volume": 1073507.0}, {"date": "2020-02-25", "close": 94.29, "volume": 719581.0}, {"date": "2020-02-26", "close": 93.95, "volume": 903769.0}, {"date": "2020-02-27", "close": 91.95, "volume": 1349150.0}, {"date": "2020-02-28", "close": 94.7, "volume": 1102551.0}, {"date": "2020-03-02", "close": 96.31, "volume": 775026.0}, {"date": "2020-03-03", "close": 92.57, "volume": 920195.0}, {"date": "2020-03-04", "close": 98.3, "volume": 966986.0}, {"date": "2020-03-05", "close": 95.03, "volume": 558709.0}, {"date": "2020-03-06", "close": 93.06, "volume": 934667.0}, {"date": "2020-03-09", "close": 88.45, "volume": 966228.0}, {"date": "2020-03-10", "close": 92.24, "volume": 674925.0}, {"date": "2020-03-11", "close": 85.9, "volume": 790823.0}, {"date": "2020-03-12", "close": 80.95, "volume": 1215421.0}, {"date": "2020-03-13", "close": 85.34, "volume": 1008993.0}, {"date": "2020-03-16", "close": 77.05, "volume": 871616.0}, {"date": "2020-03-17", "close": 79.61, "volume": 1325071.0}, {"date": "2020-03-18", "close": 75.11, "volume": 1268418.0}, {"date": "2020-03-19", "close": 79.0, "volume": 1233704.0}, {"date": "2020-03-20", "close": 80.64, "volume": 1123149.0}, {"date": "2020-03-23", "close": 79.01, "volume": 728237.0}, {"date": "2020-03-24", "close": 86.23, "volume": 953731.0}, {"date": "2020-03-25", "close": 90.23, "volume": 1261191.0}, {"date": "2020-03-26", "close": 92.52, "volume": 856268.0}, {"date": "2020-03-27", "close": 88.54, "volume": 769282.0}, {"date": "2020-03-30", "close": 91.59, "volume": 716256.0}, {"date": "2020-03-31", "close": 86.55, "volume": 1315993.0}, {"date": "2020-04-01", "close": 85.09, "volume": 1032076.0}, {"date": "2020-04-02", "close": 86.31, "volume": 764951.0}, {"date": "2020-04-03", "close": 85.78, "volume": 805105.0}, {"date": "2020-04-06", "close": 91.22, "volume": 542529.0}, {"date": "2020-04-07", "close": 94.31, "volume": 808804.0}, {"date": "2020-04-08", "close": 96.03, "volume": 517299.0}, {"date": "2020-04-09", "close": 96.68, "volume": 565021.0}, {"date": "2020-04-13", "close": 95.95, "volume": 463591.0}, {"date": "2020-04-14", "close": 96.16, "volume": 669130.0}, {"date": "2020-04-15", "close": 95.13, "volume": 572564.0}, {"date": "2020-04-16", "close": 95.22, "volume": 546209.0}, {"date": "2020-04-17", "close": 98.96, "volume": 722303.0}, {"date": "2020-04-20", "close": 101.63, "volume": 841201.0}, {"date": "2020-04-21", "close": 97.0, "volume": 883099.0}, {"date": "2020-04-22", "close": 94.37, "volume": 766361.0}, {"date": "2020-04-23", "close": 94.9, "volume": 1027087.0}, {"date": "2020-04-24", "close": 98.18, "volume": 695966.0}, {"date": "2020-04-27", "close": 101.67, "volume": 859891.0}, {"date": "2020-04-28", "close": 98.63, "volume": 485018.0}, {"date": "2020-04-29", "close": 100.91, "volume": 479000.0}, {"date": "2020-04-30", "close": 98.14, "volume": 777008.0}, {"date": "2020-05-01", "close": 95.59, "volume": 704954.0}, {"date": "2020-05-04", "close": 99.38, "volume": 745134.0}, {"date": "2020-05-05", "close": 101.78, "volume": 526409.0}, {"date": "2020-05-06", "close": 103.48, "volume": 566980.0}, {"date": "2020-05-07", "close": 108.94, "volume": 1920951.0}, {"date": "2020-05-08", "close": 109.4, "volume": 722837.0}, {"date": "2020-05-11", "close": 113.57, "volume": 936956.0}, {"date": "2020-05-12", "close": 112.48, "volume": 1317059.0}, {"date": "2020-05-13", "close": 114.02, "volume": 956352.0}, {"date": "2020-05-14", "close": 111.65, "volume": 921832.0}, {"date": "2020-05-15", "close": 116.5, "volume": 714379.0}, {"date": "2020-05-18", "close": 124.41, "volume": 1752541.0}, {"date": "2020-05-19", "close": 119.93, "volume": 1318082.0}, {"date": "2020-05-20", "close": 124.16, "volume": 933656.0}, {"date": "2020-05-21", "close": 121.17, "volume": 826654.0}, {"date": "2020-05-22", "close": 124.8, "volume": 639862.0}, {"date": "2020-05-26", "close": 118.89, "volume": 1200167.0}, {"date": "2020-05-27", "close": 119.11, "volume": 1261243.0}, {"date": "2020-05-28", "close": 120.22, "volume": 360713.0}, {"date": "2020-05-29", "close": 124.76, "volume": 1149541.0}, {"date": "2020-06-01", "close": 123.4, "volume": 825975.0}, {"date": "2020-06-02", "close": 123.37, "volume": 1112609.0}, {"date": "2020-06-03", "close": 119.03, "volume": 709296.0}, {"date": "2020-06-04", "close": 120.11, "volume": 598920.0}, {"date": "2020-06-05", "close": 115.86, "volume": 1191735.0}, {"date": "2020-06-08", "close": 118.51, "volume": 823438.0}, {"date": "2020-06-09", "close": 118.82, "volume": 776798.0}, {"date": "2020-06-10", "close": 118.34, "volume": 656216.0}, {"date": "2020-06-11", "close": 113.16, "volume": 717096.0}, {"date": "2020-06-12", "close": 114.82, "volume": 709292.0}, {"date": "2020-06-15", "close": 115.33, "volume": 533124.0}, {"date": "2020-06-16", "close": 118.89, "volume": 778445.0}, {"date": "2020-06-17", "close": 119.27, "volume": 581242.0}, {"date": "2020-06-18", "close": 121.03, "volume": 530957.0}, {"date": "2020-06-19", "close": 128.83, "volume": 2023180.0}, {"date": "2020-06-22", "close": 127.41, "volume": 819168.0}, {"date": "2020-06-23", "close": 127.67, "volume": 729872.0}, {"date": "2020-06-24", "close": 125.36, "volume": 515904.0}, {"date": "2020-06-25", "close": 128.47, "volume": 927492.0}, {"date": "2020-06-26", "close": 130.36, "volume": 2623996.0}, {"date": "2020-06-29", "close": 125.5, "volume": 1084704.0}, {"date": "2020-06-30", "close": 122.0, "volume": 937476.0}, {"date": "2020-07-01", "close": 125.84, "volume": 1077620.0}, {"date": "2020-07-02", "close": 125.37, "volume": 441464.0}, {"date": "2020-07-06", "close": 127.66, "volume": 653689.0}, {"date": "2020-07-07", "close": 127.96, "volume": 485992.0}, {"date": "2020-07-08", "close": 130.11, "volume": 502322.0}, {"date": "2020-07-09", "close": 131.56, "volume": 1064966.0}, {"date": "2020-07-10", "close": 129.69, "volume": 903177.0}, {"date": "2020-07-13", "close": 126.08, "volume": 928949.0}, {"date": "2020-07-14", "close": 131.12, "volume": 1023636.0}, {"date": "2020-07-15", "close": 135.15, "volume": 878524.0}, {"date": "2020-07-16", "close": 133.37, "volume": 585368.0}, {"date": "2020-07-17", "close": 130.52, "volume": 768319.0}, {"date": "2020-07-20", "close": 133.94, "volume": 561347.0}, {"date": "2020-07-21", "close": 131.53, "volume": 445616.0}, {"date": "2020-07-22", "close": 130.42, "volume": 712367.0}, {"date": "2020-07-23", "close": 128.15, "volume": 466041.0}, {"date": "2020-07-24", "close": 125.2, "volume": 478291.0}, {"date": "2020-07-27", "close": 126.0, "volume": 897639.0}, {"date": "2020-07-28", "close": 121.65, "volume": 609602.0}, {"date": "2020-07-29", "close": 120.84, "volume": 882485.0}, {"date": "2020-07-30", "close": 121.72, "volume": 503313.0}, {"date": "2020-07-31", "close": 120.36, "volume": 640983.0}, {"date": "2020-08-03", "close": 123.01, "volume": 775687.0}, {"date": "2020-08-04", "close": 120.16, "volume": 1565010.0}, {"date": "2020-08-05", "close": 118.93, "volume": 849072.0}, {"date": "2020-08-06", "close": 116.02, "volume": 661711.0}, {"date": "2020-08-07", "close": 115.11, "volume": 630123.0}, {"date": "2020-08-10", "close": 112.56, "volume": 881289.0}, {"date": "2020-08-11", "close": 113.01, "volume": 930834.0}, {"date": "2020-08-12", "close": 114.2, "volume": 574693.0}, {"date": "2020-08-13", "close": 114.74, "volume": 687795.0}, {"date": "2020-08-14", "close": 114.39, "volume": 332778.0}, {"date": "2020-08-17", "close": 116.67, "volume": 486117.0}, {"date": "2020-08-18", "close": 114.94, "volume": 449019.0}, {"date": "2020-08-19", "close": 113.13, "volume": 462119.0}, {"date": "2020-08-20", "close": 113.49, "volume": 756723.0}, {"date": "2020-08-21", "close": 113.11, "volume": 596374.0}, {"date": "2020-08-24", "close": 111.49, "volume": 324337.0}, {"date": "2020-08-25", "close": 112.51, "volume": 383393.0}, {"date": "2020-08-26", "close": 111.79, "volume": 438841.0}, {"date": "2020-08-27", "close": 114.17, "volume": 1305675.0}, {"date": "2020-08-28", "close": 114.32, "volume": 939310.0}, {"date": "2020-08-31", "close": 116.42, "volume": 1020750.0}, {"date": "2020-09-01", "close": 115.76, "volume": 996890.0}, {"date": "2020-09-02", "close": 115.94, "volume": 812648.0}, {"date": "2020-09-03", "close": 110.77, "volume": 905042.0}, {"date": "2020-09-04", "close": 110.06, "volume": 715254.0}, {"date": "2020-09-08", "close": 109.77, "volume": 694489.0}, {"date": "2020-09-09", "close": 107.66, "volume": 711048.0}, {"date": "2020-09-10", "close": 103.0, "volume": 1110052.0}, {"date": "2020-09-11", "close": 100.39, "volume": 1410135.0}, {"date": "2020-09-14", "close": 106.03, "volume": 1729712.0}, {"date": "2020-09-15", "close": 104.3, "volume": 749516.0}, {"date": "2020-09-16", "close": 101.22, "volume": 894483.0}, {"date": "2020-09-17", "close": 101.87, "volume": 755059.0}, {"date": "2020-09-18", "close": 101.65, "volume": 1211793.0}, {"date": "2020-09-21", "close": 99.3, "volume": 862832.0}, {"date": "2020-09-22", "close": 99.93, "volume": 715577.0}, {"date": "2020-09-23", "close": 99.37, "volume": 589578.0}, {"date": "2020-09-24", "close": 98.86, "volume": 576025.0}, {"date": "2020-09-25", "close": 97.7, "volume": 799676.0}, {"date": "2020-09-28", "close": 97.4, "volume": 579723.0}, {"date": "2020-09-29", "close": 97.7, "volume": 749026.0}, {"date": "2020-09-30", "close": 96.16, "volume": 823245.0}, {"date": "2020-10-01", "close": 97.46, "volume": 1842675.0}, {"date": "2020-10-02", "close": 94.6, "volume": 976122.0}, {"date": "2020-10-05", "close": 98.17, "volume": 1042830.0}, {"date": "2020-10-06", "close": 97.03, "volume": 701643.0}, {"date": "2020-10-07", "close": 101.86, "volume": 1503410.0}, {"date": "2020-10-08", "close": 103.68, "volume": 899621.0}, {"date": "2020-10-09", "close": 104.42, "volume": 668237.0}, {"date": "2020-10-12", "close": 101.37, "volume": 566372.0}, {"date": "2020-10-13", "close": 101.34, "volume": 395512.0}, {"date": "2020-10-14", "close": 101.03, "volume": 550909.0}, {"date": "2020-10-15", "close": 99.83, "volume": 422841.0}, {"date": "2020-10-16", "close": 102.51, "volume": 671965.0}, {"date": "2020-10-19", "close": 100.69, "volume": 579339.0}, {"date": "2020-10-20", "close": 99.0, "volume": 442041.0}, {"date": "2020-10-21", "close": 95.82, "volume": 650740.0}, {"date": "2020-10-22", "close": 96.53, "volume": 714302.0}, {"date": "2020-10-23", "close": 99.01, "volume": 502955.0}, {"date": "2020-10-26", "close": 100.94, "volume": 737312.0}, {"date": "2020-10-27", "close": 100.14, "volume": 558285.0}, {"date": "2020-10-28", "close": 98.54, "volume": 546257.0}, {"date": "2020-10-29", "close": 98.92, "volume": 655555.0}, {"date": "2020-10-30", "close": 98.67, "volume": 511672.0}, {"date": "2020-11-02", "close": 95.98, "volume": 977329.0}, {"date": "2020-11-03", "close": 95.87, "volume": 946539.0}, {"date": "2020-11-04", "close": 108.33, "volume": 1442071.0}, {"date": "2020-11-05", "close": 100.32, "volume": 1070507.0}, {"date": "2020-11-06", "close": 96.34, "volume": 2171660.0}, {"date": "2020-11-09", "close": 102.81, "volume": 1242628.0}, {"date": "2020-11-10", "close": 87.58, "volume": 3619847.0}, {"date": "2020-11-11", "close": 89.29, "volume": 1463237.0}, {"date": "2020-11-12", "close": 90.45, "volume": 891136.0}, {"date": "2020-11-13", "close": 91.98, "volume": 708212.0}, {"date": "2020-11-16", "close": 92.96, "volume": 852981.0}, {"date": "2020-11-17", "close": 91.75, "volume": 760649.0}, {"date": "2020-11-18", "close": 86.91, "volume": 795644.0}, {"date": "2020-11-19", "close": 87.45, "volume": 2136097.0}, {"date": "2020-11-20", "close": 89.0, "volume": 1166609.0}, {"date": "2020-11-23", "close": 93.62, "volume": 1674134.0}, {"date": "2020-11-24", "close": 95.81, "volume": 1178223.0}, {"date": "2020-11-25", "close": 95.12, "volume": 858255.0}, {"date": "2020-11-27", "close": 95.56, "volume": 364510.0}, {"date": "2020-11-30", "close": 94.94, "volume": 1845569.0}, {"date": "2020-12-01", "close": 94.83, "volume": 959949.0}, {"date": "2020-12-02", "close": 97.17, "volume": 540652.0}, {"date": "2020-12-03", "close": 98.77, "volume": 865502.0}, {"date": "2020-12-04", "close": 96.53, "volume": 467559.0}, {"date": "2020-12-07", "close": 91.07, "volume": 909605.0}, {"date": "2020-12-08", "close": 91.64, "volume": 658822.0}, {"date": "2020-12-09", "close": 91.97, "volume": 674632.0}, {"date": "2020-12-10", "close": 91.24, "volume": 716041.0}, {"date": "2020-12-11", "close": 90.21, "volume": 797097.0}, {"date": "2020-12-14", "close": 93.46, "volume": 923409.0}, {"date": "2020-12-15", "close": 95.32, "volume": 975243.0}, {"date": "2020-12-16", "close": 98.69, "volume": 1436449.0}, {"date": "2020-12-17", "close": 100.15, "volume": 703011.0}, {"date": "2020-12-18", "close": 101.43, "volume": 1538641.0}, {"date": "2020-12-21", "close": 100.29, "volume": 755255.0}, {"date": "2020-12-22", "close": 98.67, "volume": 610195.0}, {"date": "2020-12-23", "close": 97.93, "volume": 638840.0}, {"date": "2020-12-24", "close": 97.67, "volume": 166437.0}, {"date": "2020-12-28", "close": 95.53, "volume": 391484.0}, {"date": "2020-12-29", "close": 94.0, "volume": 369581.0}, {"date": "2020-12-30", "close": 95.46, "volume": 641995.0}, {"date": "2020-12-31", "close": 95.85, "volume": 402897.0}, {"date": "2021-01-04", "close": 95.87, "volume": 602211.0}, {"date": "2021-01-05", "close": 97.14, "volume": 464040.0}, {"date": "2021-01-06", "close": 97.45, "volume": 945021.0}, {"date": "2021-01-07", "close": 102.82, "volume": 1391289.0}, {"date": "2021-01-08", "close": 112.07, "volume": 2644611.0}, {"date": "2021-01-11", "close": 110.3, "volume": 1262039.0}, {"date": "2021-01-12", "close": 112.32, "volume": 832719.0}, {"date": "2021-01-13", "close": 108.15, "volume": 1551297.0}, {"date": "2021-01-14", "close": 109.29, "volume": 488944.0}, {"date": "2021-01-15", "close": 107.69, "volume": 610734.0}, {"date": "2021-01-19", "close": 108.78, "volume": 608994.0}, {"date": "2021-01-20", "close": 111.08, "volume": 683461.0}, {"date": "2021-01-21", "close": 115.0, "volume": 1289789.0}, {"date": "2021-01-22", "close": 116.91, "volume": 647929.0}, {"date": "2021-01-25", "close": 119.4, "volume": 1138728.0}, {"date": "2021-01-26", "close": 116.13, "volume": 1158267.0}, {"date": "2021-01-27", "close": 110.8, "volume": 733890.0}, {"date": "2021-01-28", "close": 111.93, "volume": 728407.0}, {"date": "2021-01-29", "close": 109.75, "volume": 816917.0}, {"date": "2021-02-01", "close": 106.02, "volume": 1243140.0}, {"date": "2021-02-02", "close": 113.44, "volume": 1062988.0}, {"date": "2021-02-03", "close": 112.68, "volume": 406036.0}, {"date": "2021-02-04", "close": 114.55, "volume": 818222.0}, {"date": "2021-02-05", "close": 116.14, "volume": 1136460.0}, {"date": "2021-02-08", "close": 117.63, "volume": 1247377.0}, {"date": "2021-02-09", "close": 115.61, "volume": 923561.0}, {"date": "2021-02-10", "close": 119.0, "volume": 753459.0}, {"date": "2021-02-11", "close": 115.41, "volume": 593755.0}, {"date": "2021-02-12", "close": 114.1, "volume": 1018552.0}, {"date": "2021-02-16", "close": 112.41, "volume": 717372.0}, {"date": "2021-02-17", "close": 115.29, "volume": 723032.0}, {"date": "2021-02-18", "close": 113.34, "volume": 768822.0}, {"date": "2021-02-19", "close": 113.24, "volume": 491400.0}, {"date": "2021-02-22", "close": 111.04, "volume": 940692.0}, {"date": "2021-02-23", "close": 108.59, "volume": 766218.0}, {"date": "2021-02-24", "close": 110.61, "volume": 508886.0}, {"date": "2021-02-25", "close": 106.81, "volume": 582858.0}, {"date": "2021-02-26", "close": 109.51, "volume": 1292558.0}, {"date": "2021-03-01", "close": 109.43, "volume": 401413.0}, {"date": "2021-03-02", "close": 101.42, "volume": 1532344.0}, {"date": "2021-03-03", "close": 95.01, "volume": 1462102.0}, {"date": "2021-03-04", "close": 92.97, "volume": 983466.0}, {"date": "2021-03-05", "close": 93.23, "volume": 2117241.0}, {"date": "2021-03-08", "close": 89.37, "volume": 872717.0}, {"date": "2021-03-09", "close": 91.01, "volume": 817668.0}, {"date": "2021-03-10", "close": 90.78, "volume": 1001175.0}, {"date": "2021-03-11", "close": 94.58, "volume": 790033.0}, {"date": "2021-03-12", "close": 97.06, "volume": 551660.0}, {"date": "2021-03-15", "close": 97.07, "volume": 456303.0}, {"date": "2021-03-16", "close": 94.58, "volume": 675576.0}, {"date": "2021-03-17", "close": 93.01, "volume": 808577.0}, {"date": "2021-03-18", "close": 89.77, "volume": 690788.0}, {"date": "2021-03-19", "close": 92.22, "volume": 1081190.0}, {"date": "2021-03-22", "close": 92.11, "volume": 720884.0}, {"date": "2021-03-23", "close": 88.23, "volume": 912188.0}, {"date": "2021-03-24", "close": 87.57, "volume": 728083.0}, {"date": "2021-03-25", "close": 97.26, "volume": 5393780.0}, {"date": "2021-03-26", "close": 98.86, "volume": 2208155.0}, {"date": "2021-03-29", "close": 101.23, "volume": 16430730.0}, {"date": "2021-03-30", "close": 94.26, "volume": 2297289.0}, {"date": "2021-03-31", "close": 97.25, "volume": 1116521.0}, {"date": "2021-04-01", "close": 98.18, "volume": 693032.0}, {"date": "2021-04-05", "close": 95.95, "volume": 776422.0}, {"date": "2021-04-06", "close": 95.31, "volume": 744706.0}, {"date": "2021-04-07", "close": 94.84, "volume": 548510.0}, {"date": "2021-04-08", "close": 92.69, "volume": 682827.0}, {"date": "2021-04-09", "close": 93.35, "volume": 488720.0}, {"date": "2021-04-12", "close": 92.79, "volume": 1159875.0}, {"date": "2021-04-13", "close": 92.97, "volume": 815798.0}, {"date": "2021-04-14", "close": 95.05, "volume": 778005.0}, {"date": "2021-04-15", "close": 95.0, "volume": 686619.0}, {"date": "2021-04-16", "close": 96.58, "volume": 601682.0}, {"date": "2021-04-19", "close": 94.85, "volume": 760213.0}, {"date": "2021-04-20", "close": 96.16, "volume": 555516.0}, {"date": "2021-04-21", "close": 97.03, "volume": 577477.0}, {"date": "2021-04-22", "close": 96.51, "volume": 442117.0}, {"date": "2021-04-23", "close": 96.73, "volume": 342040.0}, {"date": "2021-04-26", "close": 98.76, "volume": 461755.0}, {"date": "2021-04-27", "close": 97.68, "volume": 641093.0}, {"date": "2021-04-28", "close": 97.7, "volume": 748958.0}, {"date": "2021-04-29", "close": 95.33, "volume": 924422.0}, {"date": "2021-04-30", "close": 94.49, "volume": 702441.0}, {"date": "2021-05-03", "close": 93.63, "volume": 867249.0}, {"date": "2021-05-04", "close": 91.5, "volume": 650937.0}, {"date": "2021-05-05", "close": 91.6, "volume": 679137.0}, {"date": "2021-05-06", "close": 89.43, "volume": 1341239.0}, {"date": "2021-05-07", "close": 91.04, "volume": 697971.0}, {"date": "2021-05-10", "close": 91.24, "volume": 1182954.0}, {"date": "2021-05-11", "close": 91.45, "volume": 891539.0}, {"date": "2021-05-12", "close": 92.15, "volume": 679438.0}, {"date": "2021-05-13", "close": 91.93, "volume": 680215.0}, {"date": "2021-05-14", "close": 94.6, "volume": 624247.0}, {"date": "2021-05-17", "close": 93.08, "volume": 564139.0}, {"date": "2021-05-18", "close": 93.81, "volume": 508793.0}, {"date": "2021-05-19", "close": 92.35, "volume": 667403.0}, {"date": "2021-05-20", "close": 94.37, "volume": 625874.0}, {"date": "2021-05-21", "close": 95.97, "volume": 626992.0}, {"date": "2021-05-24", "close": 95.81, "volume": 616822.0}, {"date": "2021-05-25", "close": 96.59, "volume": 733223.0}, {"date": "2021-05-26", "close": 96.31, "volume": 597456.0}, {"date": "2021-05-27", "close": 97.15, "volume": 1451284.0}, {"date": "2021-05-28", "close": 96.22, "volume": 674321.0}, {"date": "2021-06-01", "close": 94.9, "volume": 877734.0}, {"date": "2021-06-02", "close": 94.25, "volume": 913530.0}, {"date": "2021-06-03", "close": 94.18, "volume": 688794.0}, {"date": "2021-06-04", "close": 94.39, "volume": 570356.0}, {"date": "2021-06-07", "close": 95.26, "volume": 1235435.0}, {"date": "2021-06-08", "close": 97.01, "volume": 709132.0}, {"date": "2021-06-09", "close": 98.42, "volume": 486260.0}, {"date": "2021-06-10", "close": 100.51, "volume": 621501.0}, {"date": "2021-06-11", "close": 98.61, "volume": 440154.0}, {"date": "2021-06-14", "close": 99.62, "volume": 460815.0}, {"date": "2021-06-15", "close": 97.89, "volume": 479457.0}, {"date": "2021-06-16", "close": 98.59, "volume": 577765.0}, {"date": "2021-06-17", "close": 98.42, "volume": 591896.0}, {"date": "2021-06-18", "close": 100.52, "volume": 1452458.0}, {"date": "2021-06-21", "close": 101.79, "volume": 889828.0}, {"date": "2021-06-22", "close": 102.27, "volume": 699307.0}, {"date": "2021-06-23", "close": 100.26, "volume": 798451.0}, {"date": "2021-06-24", "close": 100.58, "volume": 864093.0}, {"date": "2021-06-25", "close": 100.29, "volume": 931684.0}, {"date": "2021-06-28", "close": 98.32, "volume": 885592.0}, {"date": "2021-06-29", "close": 96.94, "volume": 933105.0}, {"date": "2021-06-30", "close": 97.32, "volume": 1009911.0}, {"date": "2021-07-01", "close": 97.46, "volume": 1035302.0}, {"date": "2021-07-02", "close": 98.61, "volume": 1010174.0}, {"date": "2021-07-06", "close": 97.45, "volume": 506998.0}, {"date": "2021-07-07", "close": 98.19, "volume": 439173.0}, {"date": "2021-07-08", "close": 98.99, "volume": 484029.0}, {"date": "2021-07-09", "close": 99.03, "volume": 348850.0}, {"date": "2021-07-12", "close": 96.82, "volume": 441460.0}, {"date": "2021-07-13", "close": 97.21, "volume": 660202.0}, {"date": "2021-07-14", "close": 93.84, "volume": 483244.0}, {"date": "2021-07-15", "close": 93.78, "volume": 635413.0}, {"date": "2021-07-16", "close": 94.99, "volume": 495728.0}, {"date": "2021-07-19", "close": 93.75, "volume": 573541.0}, {"date": "2021-07-20", "close": 95.49, "volume": 1260695.0}, {"date": "2021-07-21", "close": 97.68, "volume": 581204.0}, {"date": "2021-07-22", "close": 98.13, "volume": 599146.0}, {"date": "2021-07-23", "close": 98.52, "volume": 644825.0}, {"date": "2021-07-26", "close": 95.77, "volume": 373528.0}, {"date": "2021-07-27", "close": 94.1, "volume": 778854.0}, {"date": "2021-07-28", "close": 93.92, "volume": 632440.0}, {"date": "2021-07-29", "close": 92.92, "volume": 569560.0}, {"date": "2021-07-30", "close": 93.21, "volume": 1031100.0}, {"date": "2021-08-02", "close": 95.91, "volume": 807770.0}, {"date": "2021-08-03", "close": 97.7, "volume": 1034673.0}, {"date": "2021-08-04", "close": 93.2, "volume": 1609001.0}, {"date": "2021-08-05", "close": 92.69, "volume": 1089765.0}, {"date": "2021-08-06", "close": 89.57, "volume": 736601.0}, {"date": "2021-08-09", "close": 88.89, "volume": 592817.0}, {"date": "2021-08-10", "close": 87.19, "volume": 762855.0}, {"date": "2021-08-11", "close": 86.18, "volume": 572499.0}, {"date": "2021-08-12", "close": 86.68, "volume": 675804.0}, {"date": "2021-08-13", "close": 89.12, "volume": 809263.0}, {"date": "2021-08-16", "close": 90.18, "volume": 768076.0}, {"date": "2021-08-17", "close": 91.81, "volume": 768197.0}, {"date": "2021-08-18", "close": 91.8, "volume": 580748.0}, {"date": "2021-08-19", "close": 89.54, "volume": 800979.0}, {"date": "2021-08-20", "close": 91.75, "volume": 464266.0}, {"date": "2021-08-23", "close": 93.13, "volume": 602758.0}, {"date": "2021-08-24", "close": 92.7, "volume": 557046.0}, {"date": "2021-08-25", "close": 94.78, "volume": 525471.0}, {"date": "2021-08-26", "close": 93.31, "volume": 371691.0}, {"date": "2021-08-27", "close": 95.22, "volume": 578753.0}, {"date": "2021-08-30", "close": 95.94, "volume": 355417.0}, {"date": "2021-08-31", "close": 95.2, "volume": 648743.0}, {"date": "2021-09-01", "close": 95.59, "volume": 368916.0}, {"date": "2021-09-02", "close": 96.31, "volume": 267799.0}, {"date": "2021-09-03", "close": 95.87, "volume": 321809.0}, {"date": "2021-09-07", "close": 93.73, "volume": 725207.0}, {"date": "2021-09-08", "close": 94.75, "volume": 364830.0}, {"date": "2021-09-09", "close": 94.45, "volume": 290534.0}, {"date": "2021-09-10", "close": 96.74, "volume": 446350.0}, {"date": "2021-09-13", "close": 96.7, "volume": 642475.0}, {"date": "2021-09-14", "close": 94.62, "volume": 451549.0}, {"date": "2021-09-15", "close": 96.34, "volume": 507940.0}, {"date": "2021-09-16", "close": 95.72, "volume": 590384.0}, {"date": "2021-09-17", "close": 96.5, "volume": 1529946.0}, {"date": "2021-09-20", "close": 95.27, "volume": 624228.0}, {"date": "2021-09-21", "close": 95.51, "volume": 448146.0}, {"date": "2021-09-22", "close": 94.27, "volume": 381979.0}, {"date": "2021-09-23", "close": 95.05, "volume": 406101.0}, {"date": "2021-09-24", "close": 94.99, "volume": 394315.0}, {"date": "2021-09-27", "close": 94.91, "volume": 432082.0}, {"date": "2021-09-28", "close": 95.27, "volume": 521949.0}, {"date": "2021-09-29", "close": 94.39, "volume": 459900.0}, {"date": "2021-09-30", "close": 95.91, "volume": 477331.0}, {"date": "2021-10-01", "close": 101.46, "volume": 860090.0}, {"date": "2021-10-04", "close": 100.8, "volume": 587520.0}, {"date": "2021-10-05", "close": 100.18, "volume": 458627.0}, {"date": "2021-10-06", "close": 102.47, "volume": 589529.0}, {"date": "2021-10-07", "close": 103.04, "volume": 585666.0}, {"date": "2021-10-08", "close": 104.08, "volume": 400821.0}, {"date": "2021-10-11", "close": 103.82, "volume": 377984.0}, {"date": "2021-10-12", "close": 104.86, "volume": 566785.0}, {"date": "2021-10-13", "close": 103.65, "volume": 394656.0}, {"date": "2021-10-14", "close": 102.63, "volume": 624571.0}, {"date": "2021-10-15", "close": 104.54, "volume": 911247.0}, {"date": "2021-10-18", "close": 104.02, "volume": 438174.0}, {"date": "2021-10-19", "close": 103.13, "volume": 491976.0}, {"date": "2021-10-20", "close": 103.37, "volume": 669372.0}, {"date": "2021-10-21", "close": 104.0, "volume": 665125.0}, {"date": "2021-10-22", "close": 103.54, "volume": 634873.0}, {"date": "2021-10-25", "close": 102.55, "volume": 656901.0}, {"date": "2021-10-26", "close": 101.84, "volume": 534903.0}, {"date": "2021-10-27", "close": 101.26, "volume": 338410.0}, {"date": "2021-10-28", "close": 101.88, "volume": 536875.0}, {"date": "2021-10-29", "close": 105.41, "volume": 809042.0}, {"date": "2021-11-01", "close": 106.22, "volume": 835966.0}, {"date": "2021-11-02", "close": 95.58, "volume": 2808543.0}, {"date": "2021-11-03", "close": 93.44, "volume": 914665.0}, {"date": "2021-11-04", "close": 92.76, "volume": 1090370.0}, {"date": "2021-11-05", "close": 93.21, "volume": 1026382.0}, {"date": "2021-11-08", "close": 93.57, "volume": 759570.0}, {"date": "2021-11-09", "close": 92.07, "volume": 413695.0}, {"date": "2021-11-10", "close": 91.87, "volume": 427990.0}, {"date": "2021-11-11", "close": 89.23, "volume": 671064.0}, {"date": "2021-11-12", "close": 88.0, "volume": 1057575.0}, {"date": "2021-11-15", "close": 87.78, "volume": 691439.0}, {"date": "2021-11-16", "close": 88.27, "volume": 854472.0}, {"date": "2021-11-17", "close": 89.6, "volume": 871336.0}, {"date": "2021-11-18", "close": 87.51, "volume": 829077.0}, {"date": "2021-11-19", "close": 86.02, "volume": 763049.0}, {"date": "2021-11-22", "close": 86.0, "volume": 693880.0}, {"date": "2021-11-23", "close": 87.08, "volume": 685961.0}, {"date": "2021-11-24", "close": 87.86, "volume": 577480.0}, {"date": "2021-11-26", "close": 86.98, "volume": 510431.0}, {"date": "2021-11-29", "close": 84.74, "volume": 831180.0}, {"date": "2021-11-30", "close": 83.25, "volume": 2994481.0}, {"date": "2021-12-01", "close": 80.79, "volume": 983354.0}, {"date": "2021-12-02", "close": 80.64, "volume": 797315.0}, {"date": "2021-12-03", "close": 79.68, "volume": 971455.0}, {"date": "2021-12-06", "close": 80.69, "volume": 860758.0}, {"date": "2021-12-07", "close": 82.25, "volume": 980257.0}, {"date": "2021-12-08", "close": 84.26, "volume": 922427.0}, {"date": "2021-12-09", "close": 81.62, "volume": 1089698.0}, {"date": "2021-12-10", "close": 79.65, "volume": 999302.0}, {"date": "2021-12-13", "close": 82.41, "volume": 843848.0}, {"date": "2021-12-14", "close": 82.71, "volume": 756443.0}, {"date": "2021-12-15", "close": 84.66, "volume": 794039.0}, {"date": "2021-12-16", "close": 84.43, "volume": 477159.0}, {"date": "2021-12-17", "close": 86.63, "volume": 1413702.0}, {"date": "2021-12-20", "close": 85.27, "volume": 870138.0}, {"date": "2021-12-21", "close": 84.67, "volume": 1064039.0}, {"date": "2021-12-22", "close": 84.91, "volume": 551049.0}, {"date": "2021-12-23", "close": 85.09, "volume": 527132.0}, {"date": "2021-12-27", "close": 84.49, "volume": 539099.0}, {"date": "2021-12-28", "close": 84.73, "volume": 370996.0}, {"date": "2021-12-29", "close": 84.25, "volume": 384794.0}, {"date": "2021-12-30", "close": 84.63, "volume": 585283.0}, {"date": "2021-12-31", "close": 85.17, "volume": 648373.0}, {"date": "2022-01-03", "close": 88.47, "volume": 712047.0}, {"date": "2022-01-04", "close": 86.69, "volume": 517966.0}, {"date": "2022-01-05", "close": 83.25, "volume": 805189.0}, {"date": "2022-01-06", "close": 82.53, "volume": 952202.0}, {"date": "2022-01-07", "close": 75.32, "volume": 2262445.0}, {"date": "2022-01-10", "close": 76.44, "volume": 1560019.0}, {"date": "2022-01-11", "close": 75.45, "volume": 903815.0}, {"date": "2022-01-12", "close": 76.49, "volume": 914222.0}, {"date": "2022-01-13", "close": 79.22, "volume": 1516420.0}, {"date": "2022-01-14", "close": 78.36, "volume": 929760.0}, {"date": "2022-01-18", "close": 74.5, "volume": 1046453.0}, {"date": "2022-01-19", "close": 72.83, "volume": 741059.0}, {"date": "2022-01-20", "close": 72.8, "volume": 960308.0}, {"date": "2022-01-21", "close": 75.1, "volume": 1230481.0}, {"date": "2022-01-24", "close": 75.86, "volume": 1301206.0}, {"date": "2022-01-25", "close": 75.93, "volume": 889209.0}, {"date": "2022-01-26", "close": 75.51, "volume": 763276.0}, {"date": "2022-01-27", "close": 72.45, "volume": 802647.0}, {"date": "2022-01-28", "close": 76.73, "volume": 739830.0}, {"date": "2022-01-31", "close": 79.02, "volume": 1054939.0}, {"date": "2022-02-01", "close": 79.22, "volume": 714120.0}, {"date": "2022-02-02", "close": 78.75, "volume": 480172.0}, {"date": "2022-02-03", "close": 79.55, "volume": 759462.0}, {"date": "2022-02-04", "close": 81.14, "volume": 755217.0}, {"date": "2022-02-07", "close": 81.02, "volume": 600199.0}, {"date": "2022-02-08", "close": 79.92, "volume": 882712.0}, {"date": "2022-02-09", "close": 81.1, "volume": 1887965.0}, {"date": "2022-02-10", "close": 79.6, "volume": 1227122.0}, {"date": "2022-02-11", "close": 85.53, "volume": 2125912.0}, {"date": "2022-02-14", "close": 86.52, "volume": 1167862.0}, {"date": "2022-02-15", "close": 86.49, "volume": 786936.0}, {"date": "2022-02-16", "close": 85.87, "volume": 480994.0}, {"date": "2022-02-17", "close": 84.68, "volume": 922117.0}, {"date": "2022-02-18", "close": 85.32, "volume": 724133.0}, {"date": "2022-02-22", "close": 87.7, "volume": 819728.0}, {"date": "2022-02-23", "close": 85.55, "volume": 644860.0}, {"date": "2022-02-24", "close": 87.13, "volume": 814104.0}, {"date": "2022-02-25", "close": 88.86, "volume": 819052.0}, {"date": "2022-02-28", "close": 89.87, "volume": 933596.0}, {"date": "2022-03-01", "close": 91.89, "volume": 701444.0}, {"date": "2022-03-02", "close": 91.86, "volume": 556013.0}, {"date": "2022-03-03", "close": 87.62, "volume": 892633.0}, {"date": "2022-03-04", "close": 88.19, "volume": 615316.0}, {"date": "2022-03-07", "close": 87.95, "volume": 426966.0}, {"date": "2022-03-08", "close": 87.98, "volume": 720313.0}, {"date": "2022-03-09", "close": 89.88, "volume": 737466.0}, {"date": "2022-03-10", "close": 90.91, "volume": 633284.0}, {"date": "2022-03-11", "close": 89.29, "volume": 560236.0}, {"date": "2022-03-14", "close": 90.0, "volume": 631523.0}, {"date": "2022-03-15", "close": 91.06, "volume": 678941.0}, {"date": "2022-03-16", "close": 92.16, "volume": 565218.0}, {"date": "2022-03-17", "close": 93.68, "volume": 508195.0}, {"date": "2022-03-18", "close": 93.13, "volume": 1005167.0}, {"date": "2022-03-21", "close": 94.16, "volume": 532306.0}, {"date": "2022-03-22", "close": 94.81, "volume": 593064.0}, {"date": "2022-03-23", "close": 92.7, "volume": 727053.0}, {"date": "2022-03-24", "close": 94.05, "volume": 507240.0}, {"date": "2022-03-25", "close": 93.72, "volume": 404566.0}, {"date": "2022-03-28", "close": 93.59, "volume": 502397.0}, {"date": "2022-03-29", "close": 92.86, "volume": 619870.0}, {"date": "2022-03-30", "close": 92.45, "volume": 554692.0}, {"date": "2022-03-31", "close": 93.75, "volume": 729867.0}, {"date": "2022-04-01", "close": 95.57, "volume": 922744.0}, {"date": "2022-04-04", "close": 97.5, "volume": 593984.0}, {"date": "2022-04-05", "close": 97.05, "volume": 909832.0}, {"date": "2022-04-06", "close": 98.54, "volume": 686187.0}, {"date": "2022-04-07", "close": 98.49, "volume": 413169.0}, {"date": "2022-04-08", "close": 100.07, "volume": 735876.0}, {"date": "2022-04-11", "close": 98.47, "volume": 691455.0}, {"date": "2022-04-12", "close": 98.01, "volume": 819693.0}, {"date": "2022-04-13", "close": 98.96, "volume": 476889.0}, {"date": "2022-04-14", "close": 99.27, "volume": 662814.0}, {"date": "2022-04-18", "close": 97.3, "volume": 388541.0}, {"date": "2022-04-19", "close": 97.78, "volume": 500958.0}, {"date": "2022-04-20", "close": 98.12, "volume": 301179.0}, {"date": "2022-04-21", "close": 95.76, "volume": 447955.0}, {"date": "2022-04-22", "close": 93.62, "volume": 628889.0}, {"date": "2022-04-25", "close": 93.76, "volume": 709974.0}, {"date": "2022-04-26", "close": 91.8, "volume": 594631.0}, {"date": "2022-04-27", "close": 91.53, "volume": 473825.0}, {"date": "2022-04-28", "close": 91.68, "volume": 485121.0}, {"date": "2022-04-29", "close": 90.03, "volume": 768042.0}, {"date": "2022-05-02", "close": 91.22, "volume": 1007007.0}, {"date": "2022-05-03", "close": 88.7, "volume": 1033971.0}, {"date": "2022-05-04", "close": 88.4, "volume": 1503004.0}, {"date": "2022-05-05", "close": 85.28, "volume": 985258.0}, {"date": "2022-05-06", "close": 79.55, "volume": 1094739.0}, {"date": "2022-05-09", "close": 75.79, "volume": 1278184.0}, {"date": "2022-05-10", "close": 82.22, "volume": 2232967.0}, {"date": "2022-05-11", "close": 81.9, "volume": 1122497.0}, {"date": "2022-05-12", "close": 82.83, "volume": 858981.0}, {"date": "2022-05-13", "close": 84.12, "volume": 660745.0}, {"date": "2022-05-16", "close": 84.88, "volume": 496241.0}, {"date": "2022-05-17", "close": 85.8, "volume": 525083.0}, {"date": "2022-05-18", "close": 84.95, "volume": 645808.0}, {"date": "2022-05-19", "close": 85.37, "volume": 624009.0}, {"date": "2022-05-20", "close": 86.18, "volume": 681159.0}, {"date": "2022-05-23", "close": 86.49, "volume": 533854.0}, {"date": "2022-05-24", "close": 84.6, "volume": 468107.0}, {"date": "2022-05-25", "close": 88.38, "volume": 807485.0}, {"date": "2022-05-26", "close": 89.84, "volume": 720647.0}, {"date": "2022-05-27", "close": 93.1, "volume": 781007.0}, {"date": "2022-05-31", "close": 93.49, "volume": 1349449.0}, {"date": "2022-06-01", "close": 92.75, "volume": 838376.0}, {"date": "2022-06-02", "close": 94.42, "volume": 495087.0}, {"date": "2022-06-03", "close": 95.54, "volume": 682461.0}, {"date": "2022-06-06", "close": 94.16, "volume": 1063262.0}, {"date": "2022-06-07", "close": 95.47, "volume": 857815.0}, {"date": "2022-06-08", "close": 97.86, "volume": 885651.0}, {"date": "2022-06-09", "close": 97.3, "volume": 829160.0}, {"date": "2022-06-10", "close": 94.31, "volume": 727667.0}, {"date": "2022-06-13", "close": 91.44, "volume": 445597.0}, {"date": "2022-06-14", "close": 91.22, "volume": 453053.0}, {"date": "2022-06-15", "close": 93.15, "volume": 1018418.0}, {"date": "2022-06-16", "close": 88.93, "volume": 1120649.0}, {"date": "2022-06-17", "close": 93.28, "volume": 1364048.0}, {"date": "2022-06-21", "close": 93.37, "volume": 552780.0}, {"date": "2022-06-22", "close": 94.21, "volume": 700702.0}, {"date": "2022-06-23", "close": 97.4, "volume": 475361.0}, {"date": "2022-06-24", "close": 98.24, "volume": 844826.0}, {"date": "2022-06-27", "close": 99.93, "volume": 670903.0}, {"date": "2022-06-28", "close": 96.93, "volume": 625013.0}, {"date": "2022-06-29", "close": 98.46, "volume": 449036.0}, {"date": "2022-06-30", "close": 97.48, "volume": 711919.0}, {"date": "2022-07-01", "close": 99.25, "volume": 655901.0}, {"date": "2022-07-05", "close": 98.3, "volume": 846578.0}, {"date": "2022-07-06", "close": 95.2, "volume": 1223619.0}, {"date": "2022-07-07", "close": 96.46, "volume": 960209.0}, {"date": "2022-07-08", "close": 95.57, "volume": 481951.0}, {"date": "2022-07-11", "close": 95.89, "volume": 529287.0}, {"date": "2022-07-12", "close": 95.3, "volume": 663733.0}, {"date": "2022-07-13", "close": 94.85, "volume": 624603.0}, {"date": "2022-07-14", "close": 94.24, "volume": 570791.0}, {"date": "2022-07-15", "close": 95.17, "volume": 685960.0}, {"date": "2022-07-18", "close": 93.9, "volume": 439480.0}, {"date": "2022-07-19", "close": 96.41, "volume": 389457.0}, {"date": "2022-07-20", "close": 97.29, "volume": 716900.0}, {"date": "2022-07-21", "close": 97.6, "volume": 350073.0}, {"date": "2022-07-22", "close": 95.29, "volume": 606136.0}, {"date": "2022-07-25", "close": 95.25, "volume": 441197.0}, {"date": "2022-07-26", "close": 94.6, "volume": 444270.0}, {"date": "2022-07-27", "close": 95.55, "volume": 373300.0}, {"date": "2022-07-28", "close": 93.9, "volume": 537919.0}, {"date": "2022-07-29", "close": 94.13, "volume": 737013.0}, {"date": "2022-08-01", "close": 92.03, "volume": 548253.0}, {"date": "2022-08-02", "close": 92.68, "volume": 457394.0}, {"date": "2022-08-03", "close": 94.06, "volume": 624753.0}, {"date": "2022-08-04", "close": 95.93, "volume": 583344.0}, {"date": "2022-08-05", "close": 104.04, "volume": 2157444.0}, {"date": "2022-08-08", "close": 104.59, "volume": 1492743.0}, {"date": "2022-08-09", "close": 107.66, "volume": 1714188.0}, {"date": "2022-08-10", "close": 106.79, "volume": 880709.0}, {"date": "2022-08-11", "close": 104.88, "volume": 749581.0}, {"date": "2022-08-12", "close": 105.63, "volume": 1233794.0}, {"date": "2022-08-15", "close": 107.39, "volume": 739381.0}, {"date": "2022-08-16", "close": 106.11, "volume": 811933.0}, {"date": "2022-08-17", "close": 104.94, "volume": 503912.0}, {"date": "2022-08-18", "close": 106.76, "volume": 625233.0}, {"date": "2022-08-19", "close": 107.0, "volume": 535752.0}, {"date": "2022-08-22", "close": 106.21, "volume": 445360.0}, {"date": "2022-08-23", "close": 105.62, "volume": 409427.0}, {"date": "2022-08-24", "close": 106.59, "volume": 617624.0}, {"date": "2022-08-25", "close": 104.3, "volume": 608309.0}, {"date": "2022-08-26", "close": 104.87, "volume": 495280.0}, {"date": "2022-08-29", "close": 105.32, "volume": 502283.0}, {"date": "2022-08-30", "close": 103.3, "volume": 811170.0}, {"date": "2022-08-31", "close": 104.63, "volume": 866181.0}, {"date": "2022-09-01", "close": 105.63, "volume": 599364.0}, {"date": "2022-09-02", "close": 103.01, "volume": 531345.0}, {"date": "2022-09-06", "close": 103.02, "volume": 442804.0}, {"date": "2022-09-07", "close": 105.57, "volume": 620397.0}, {"date": "2022-09-08", "close": 106.68, "volume": 1299805.0}, {"date": "2022-09-09", "close": 106.51, "volume": 501248.0}, {"date": "2022-09-12", "close": 106.66, "volume": 566738.0}, {"date": "2022-09-13", "close": 102.75, "volume": 796951.0}, {"date": "2022-09-14", "close": 104.32, "volume": 895781.0}, {"date": "2022-09-15", "close": 106.93, "volume": 537264.0}, {"date": "2022-09-16", "close": 106.09, "volume": 1274602.0}, {"date": "2022-09-19", "close": 107.81, "volume": 953926.0}, {"date": "2022-09-20", "close": 107.09, "volume": 457206.0}, {"date": "2022-09-21", "close": 105.63, "volume": 502869.0}, {"date": "2022-09-22", "close": 103.34, "volume": 448722.0}, {"date": "2022-09-23", "close": 103.5, "volume": 719744.0}, {"date": "2022-09-26", "close": 100.57, "volume": 713793.0}, {"date": "2022-09-27", "close": 101.36, "volume": 797807.0}, {"date": "2022-09-28", "close": 102.83, "volume": 755512.0}, {"date": "2022-09-29", "close": 102.76, "volume": 1169890.0}, {"date": "2022-09-30", "close": 106.21, "volume": 1029548.0}, {"date": "2022-10-03", "close": 106.72, "volume": 882327.0}, {"date": "2022-10-04", "close": 109.24, "volume": 1475504.0}, {"date": "2022-10-05", "close": 108.65, "volume": 574507.0}, {"date": "2022-10-06", "close": 111.38, "volume": 991188.0}, {"date": "2022-10-07", "close": 108.25, "volume": 1145386.0}, {"date": "2022-10-10", "close": 106.84, "volume": 663566.0}, {"date": "2022-10-11", "close": 107.6, "volume": 922165.0}, {"date": "2022-10-12", "close": 108.34, "volume": 652039.0}, {"date": "2022-10-13", "close": 111.51, "volume": 833199.0}, {"date": "2022-10-14", "close": 108.23, "volume": 602750.0}, {"date": "2022-10-17", "close": 111.06, "volume": 628828.0}, {"date": "2022-10-18", "close": 112.7, "volume": 560263.0}, {"date": "2022-10-19", "close": 109.5, "volume": 832045.0}, {"date": "2022-10-20", "close": 110.68, "volume": 565272.0}, {"date": "2022-10-21", "close": 110.94, "volume": 728944.0}, {"date": "2022-10-24", "close": 110.11, "volume": 1116630.0}, {"date": "2022-10-25", "close": 112.59, "volume": 685054.0}, {"date": "2022-10-26", "close": 113.99, "volume": 994196.0}, {"date": "2022-10-27", "close": 113.85, "volume": 964395.0}, {"date": "2022-10-28", "close": 115.57, "volume": 724482.0}, {"date": "2022-10-31", "close": 115.12, "volume": 1151003.0}, {"date": "2022-11-01", "close": 119.36, "volume": 1926361.0}, {"date": "2022-11-02", "close": 122.06, "volume": 1946246.0}, {"date": "2022-11-03", "close": 124.11, "volume": 986730.0}, {"date": "2022-11-04", "close": 121.82, "volume": 677360.0}, {"date": "2022-11-07", "close": 121.05, "volume": 667548.0}, {"date": "2022-11-08", "close": 123.9, "volume": 773926.0}, {"date": "2022-11-09", "close": 122.39, "volume": 580343.0}, {"date": "2022-11-10", "close": 123.22, "volume": 668964.0}, {"date": "2022-11-11", "close": 121.44, "volume": 870984.0}, {"date": "2022-11-14", "close": 118.05, "volume": 1097186.0}, {"date": "2022-11-15", "close": 114.77, "volume": 1558118.0}, {"date": "2022-11-16", "close": 112.67, "volume": 1152629.0}, {"date": "2022-11-17", "close": 115.06, "volume": 668362.0}, {"date": "2022-11-18", "close": 120.16, "volume": 759753.0}, {"date": "2022-11-21", "close": 118.31, "volume": 504791.0}, {"date": "2022-11-22", "close": 120.8, "volume": 602663.0}, {"date": "2022-11-23", "close": 118.97, "volume": 449117.0}, {"date": "2022-11-25", "close": 122.15, "volume": 283681.0}, {"date": "2022-11-28", "close": 121.66, "volume": 496611.0}, {"date": "2022-11-29", "close": 121.74, "volume": 718281.0}, {"date": "2022-11-30", "close": 127.06, "volume": 1647301.0}, {"date": "2022-12-01", "close": 126.31, "volume": 654342.0}, {"date": "2022-12-02", "close": 126.81, "volume": 481858.0}, {"date": "2022-12-05", "close": 124.0, "volume": 492926.0}, {"date": "2022-12-06", "close": 120.21, "volume": 749223.0}, {"date": "2022-12-07", "close": 121.51, "volume": 390944.0}, {"date": "2022-12-08", "close": 120.39, "volume": 631659.0}, {"date": "2022-12-09", "close": 117.24, "volume": 875792.0}, {"date": "2022-12-12", "close": 119.48, "volume": 636171.0}, {"date": "2022-12-13", "close": 119.0, "volume": 1094265.0}, {"date": "2022-12-14", "close": 119.24, "volume": 636395.0}, {"date": "2022-12-15", "close": 116.69, "volume": 981846.0}, {"date": "2022-12-16", "close": 117.19, "volume": 1358129.0}, {"date": "2022-12-19", "close": 117.93, "volume": 797700.0}, {"date": "2022-12-20", "close": 119.16, "volume": 741099.0}, {"date": "2022-12-21", "close": 120.34, "volume": 680527.0}, {"date": "2022-12-22", "close": 122.4, "volume": 375609.0}, {"date": "2022-12-23", "close": 120.31, "volume": 329483.0}, {"date": "2022-12-27", "close": 118.93, "volume": 394065.0}, {"date": "2022-12-28", "close": 118.68, "volume": 297452.0}, {"date": "2022-12-29", "close": 120.2, "volume": 297517.0}, {"date": "2022-12-30", "close": 119.44, "volume": 508562.0}, {"date": "2023-01-03", "close": 120.08, "volume": 633942.0}, {"date": "2023-01-04", "close": 120.88, "volume": 586290.0}, {"date": "2023-01-05", "close": 122.95, "volume": 895630.0}, {"date": "2023-01-06", "close": 123.02, "volume": 677879.0}, {"date": "2023-01-09", "close": 107.99, "volume": 1963350.0}, {"date": "2023-01-10", "close": 109.77, "volume": 1470115.0}, {"date": "2023-01-11", "close": 110.49, "volume": 860202.0}, {"date": "2023-01-12", "close": 109.55, "volume": 656758.0}, {"date": "2023-01-13", "close": 108.99, "volume": 780476.0}, {"date": "2023-01-17", "close": 108.25, "volume": 918648.0}, {"date": "2023-01-18", "close": 108.66, "volume": 843583.0}, {"date": "2023-01-19", "close": 109.97, "volume": 849213.0}, {"date": "2023-01-20", "close": 111.36, "volume": 966772.0}, {"date": "2023-01-23", "close": 108.75, "volume": 1041693.0}, {"date": "2023-01-24", "close": 108.66, "volume": 651883.0}, {"date": "2023-01-25", "close": 108.8, "volume": 688793.0}, {"date": "2023-01-26", "close": 108.38, "volume": 695731.0}, {"date": "2023-01-27", "close": 108.25, "volume": 490039.0}, {"date": "2023-01-30", "close": 108.29, "volume": 902368.0}, {"date": "2023-01-31", "close": 110.93, "volume": 872275.0}, {"date": "2023-02-01", "close": 110.22, "volume": 817255.0}, {"date": "2023-02-02", "close": 108.0, "volume": 1309492.0}, {"date": "2023-02-03", "close": 110.03, "volume": 1153267.0}, {"date": "2023-02-06", "close": 105.02, "volume": 1579363.0}, {"date": "2023-02-07", "close": 103.82, "volume": 2066789.0}, {"date": "2023-02-08", "close": 104.49, "volume": 1185402.0}, {"date": "2023-02-09", "close": 104.51, "volume": 943693.0}, {"date": "2023-02-10", "close": 103.19, "volume": 1420866.0}, {"date": "2023-02-13", "close": 103.52, "volume": 793237.0}, {"date": "2023-02-14", "close": 102.92, "volume": 643658.0}, {"date": "2023-02-15", "close": 103.73, "volume": 566631.0}, {"date": "2023-02-16", "close": 102.79, "volume": 532348.0}, {"date": "2023-02-17", "close": 103.54, "volume": 847325.0}, {"date": "2023-02-21", "close": 102.11, "volume": 565699.0}, {"date": "2023-02-22", "close": 102.8, "volume": 586509.0}, {"date": "2023-02-23", "close": 101.86, "volume": 671939.0}, {"date": "2023-02-24", "close": 102.45, "volume": 507394.0}, {"date": "2023-02-27", "close": 102.2, "volume": 352815.0}, {"date": "2023-02-28", "close": 103.1, "volume": 861665.0}, {"date": "2023-03-01", "close": 101.25, "volume": 918992.0}, {"date": "2023-03-02", "close": 100.16, "volume": 943294.0}, {"date": "2023-03-03", "close": 101.18, "volume": 603220.0}, {"date": "2023-03-06", "close": 100.73, "volume": 647351.0}, {"date": "2023-03-07", "close": 98.33, "volume": 539110.0}, {"date": "2023-03-08", "close": 97.86, "volume": 581303.0}, {"date": "2023-03-09", "close": 97.04, "volume": 734908.0}, {"date": "2023-03-10", "close": 95.81, "volume": 844251.0}, {"date": "2023-03-13", "close": 94.44, "volume": 1068840.0}, {"date": "2023-03-14", "close": 95.48, "volume": 641536.0}, {"date": "2023-03-15", "close": 94.11, "volume": 525566.0}, {"date": "2023-03-16", "close": 94.25, "volume": 599585.0}, {"date": "2023-03-17", "close": 94.25, "volume": 1446047.0}, {"date": "2023-03-20", "close": 97.21, "volume": 689785.0}, {"date": "2023-03-21", "close": 96.44, "volume": 583436.0}, {"date": "2023-03-22", "close": 95.15, "volume": 445087.0}, {"date": "2023-03-23", "close": 95.69, "volume": 391199.0}, {"date": "2023-03-24", "close": 97.05, "volume": 801631.0}, {"date": "2023-03-27", "close": 97.05, "volume": 807351.0}, {"date": "2023-03-28", "close": 96.41, "volume": 402525.0}, {"date": "2023-03-29", "close": 97.1, "volume": 492666.0}, {"date": "2023-03-30", "close": 99.21, "volume": 800886.0}, {"date": "2023-03-31", "close": 101.22, "volume": 1104815.0}, {"date": "2023-04-03", "close": 100.86, "volume": 626690.0}, {"date": "2023-04-04", "close": 100.38, "volume": 506635.0}, {"date": "2023-04-05", "close": 102.21, "volume": 719669.0}, {"date": "2023-04-06", "close": 104.77, "volume": 563289.0}, {"date": "2023-04-10", "close": 103.22, "volume": 446497.0}, {"date": "2023-04-11", "close": 103.22, "volume": 517852.0}, {"date": "2023-04-12", "close": 102.96, "volume": 582007.0}, {"date": "2023-04-13", "close": 103.77, "volume": 646618.0}, {"date": "2023-04-14", "close": 102.78, "volume": 701694.0}, {"date": "2023-04-17", "close": 104.12, "volume": 494848.0}, {"date": "2023-04-18", "close": 103.72, "volume": 619233.0}, {"date": "2023-04-19", "close": 104.87, "volume": 590171.0}, {"date": "2023-04-20", "close": 104.56, "volume": 512921.0}, {"date": "2023-04-21", "close": 104.17, "volume": 513895.0}, {"date": "2023-04-24", "close": 103.56, "volume": 488646.0}, {"date": "2023-04-25", "close": 102.37, "volume": 622106.0}, {"date": "2023-04-26", "close": 102.72, "volume": 470811.0}, {"date": "2023-04-27", "close": 101.9, "volume": 463427.0}, {"date": "2023-04-28", "close": 101.04, "volume": 940327.0}, {"date": "2023-05-01", "close": 104.02, "volume": 743453.0}, {"date": "2023-05-02", "close": 103.45, "volume": 848710.0}, {"date": "2023-05-03", "close": 98.62, "volume": 1930240.0}, {"date": "2023-05-04", "close": 95.84, "volume": 1131219.0}, {"date": "2023-05-05", "close": 97.4, "volume": 770030.0}, {"date": "2023-05-08", "close": 97.9, "volume": 625621.0}, {"date": "2023-05-09", "close": 97.24, "volume": 553967.0}, {"date": "2023-05-10", "close": 96.74, "volume": 491521.0}, {"date": "2023-05-11", "close": 97.82, "volume": 629648.0}, {"date": "2023-05-12", "close": 96.71, "volume": 420085.0}, {"date": "2023-05-15", "close": 98.15, "volume": 622693.0}, {"date": "2023-05-16", "close": 94.33, "volume": 761590.0}, {"date": "2023-05-17", "close": 95.27, "volume": 634928.0}, {"date": "2023-05-18", "close": 94.87, "volume": 993481.0}, {"date": "2023-05-19", "close": 94.06, "volume": 849047.0}, {"date": "2023-05-22", "close": 93.5, "volume": 706685.0}, {"date": "2023-05-23", "close": 93.64, "volume": 992041.0}, {"date": "2023-05-24", "close": 92.61, "volume": 625746.0}, {"date": "2023-05-25", "close": 92.18, "volume": 839226.0}, {"date": "2023-05-26", "close": 91.22, "volume": 724308.0}, {"date": "2023-05-30", "close": 90.11, "volume": 791897.0}, {"date": "2023-05-31", "close": 89.53, "volume": 1566480.0}, {"date": "2023-06-01", "close": 91.19, "volume": 662860.0}, {"date": "2023-06-02", "close": 92.32, "volume": 422520.0}, {"date": "2023-06-05", "close": 93.86, "volume": 556232.0}, {"date": "2023-06-06", "close": 95.41, "volume": 637948.0}, {"date": "2023-06-07", "close": 93.2, "volume": 651408.0}, {"date": "2023-06-08", "close": 94.03, "volume": 544443.0}, {"date": "2023-06-09", "close": 93.39, "volume": 437146.0}, {"date": "2023-06-12", "close": 93.49, "volume": 389412.0}, {"date": "2023-06-13", "close": 95.68, "volume": 1048407.0}, {"date": "2023-06-14", "close": 94.22, "volume": 1065584.0}, {"date": "2023-06-15", "close": 96.85, "volume": 1171014.0}, {"date": "2023-06-16", "close": 97.6, "volume": 1834383.0}, {"date": "2023-06-20", "close": 96.99, "volume": 890065.0}, {"date": "2023-06-21", "close": 98.61, "volume": 957369.0}, {"date": "2023-06-22", "close": 97.85, "volume": 933613.0}, {"date": "2023-06-23", "close": 96.39, "volume": 891147.0}, {"date": "2023-06-26", "close": 96.09, "volume": 639099.0}, {"date": "2023-06-27", "close": 94.69, "volume": 777253.0}, {"date": "2023-06-28", "close": 94.82, "volume": 466561.0}, {"date": "2023-06-29", "close": 94.49, "volume": 732154.0}, {"date": "2023-06-30", "close": 94.3, "volume": 1109021.0}, {"date": "2023-07-03", "close": 94.48, "volume": 279049.0}, {"date": "2023-07-05", "close": 94.54, "volume": 488507.0}, {"date": "2023-07-06", "close": 94.4, "volume": 674444.0}, {"date": "2023-07-07", "close": 94.02, "volume": 611927.0}, {"date": "2023-07-10", "close": 95.56, "volume": 596301.0}, {"date": "2023-07-11", "close": 98.19, "volume": 891036.0}, {"date": "2023-07-12", "close": 97.23, "volume": 646426.0}, {"date": "2023-07-13", "close": 96.03, "volume": 482798.0}, {"date": "2023-07-14", "close": 95.11, "volume": 422953.0}, {"date": "2023-07-17", "close": 96.0, "volume": 618767.0}, {"date": "2023-07-18", "close": 97.2, "volume": 993870.0}, {"date": "2023-07-19", "close": 97.85, "volume": 552691.0}, {"date": "2023-07-20", "close": 97.91, "volume": 672056.0}, {"date": "2023-07-21", "close": 98.79, "volume": 714895.0}, {"date": "2023-07-24", "close": 100.02, "volume": 968195.0}, {"date": "2023-07-25", "close": 101.05, "volume": 829887.0}, {"date": "2023-07-26", "close": 100.38, "volume": 1184128.0}, {"date": "2023-07-27", "close": 101.25, "volume": 788258.0}, {"date": "2023-07-28", "close": 102.75, "volume": 892486.0}, {"date": "2023-07-31", "close": 101.89, "volume": 986689.0}, {"date": "2023-08-01", "close": 103.44, "volume": 1322650.0}, {"date": "2023-08-02", "close": 104.14, "volume": 1556160.0}, {"date": "2023-08-03", "close": 103.29, "volume": 465268.0}, {"date": "2023-08-04", "close": 101.63, "volume": 561921.0}, {"date": "2023-08-07", "close": 101.27, "volume": 564078.0}, {"date": "2023-08-08", "close": 101.19, "volume": 481458.0}, {"date": "2023-08-09", "close": 101.41, "volume": 660462.0}, {"date": "2023-08-10", "close": 104.66, "volume": 938187.0}, {"date": "2023-08-11", "close": 105.22, "volume": 587283.0}, {"date": "2023-08-14", "close": 105.56, "volume": 583771.0}, {"date": "2023-08-15", "close": 106.32, "volume": 548560.0}, {"date": "2023-08-16", "close": 106.01, "volume": 764541.0}, {"date": "2023-08-17", "close": 104.3, "volume": 507235.0}, {"date": "2023-08-18", "close": 106.96, "volume": 922164.0}, {"date": "2023-08-21", "close": 108.32, "volume": 866021.0}, {"date": "2023-08-22", "close": 107.09, "volume": 653530.0}, {"date": "2023-08-23", "close": 107.69, "volume": 681730.0}, {"date": "2023-08-24", "close": 107.07, "volume": 303257.0}, {"date": "2023-08-25", "close": 107.52, "volume": 359038.0}, {"date": "2023-08-28", "close": 106.88, "volume": 392434.0}, {"date": "2023-08-29", "close": 106.89, "volume": 515448.0}, {"date": "2023-08-30", "close": 108.39, "volume": 468621.0}, {"date": "2023-08-31", "close": 108.89, "volume": 984930.0}, {"date": "2023-09-01", "close": 110.63, "volume": 954512.0}, {"date": "2023-09-05", "close": 109.93, "volume": 988480.0}, {"date": "2023-09-06", "close": 110.17, "volume": 510998.0}, {"date": "2023-09-07", "close": 108.48, "volume": 589540.0}, {"date": "2023-09-08", "close": 109.27, "volume": 520557.0}, {"date": "2023-09-11", "close": 109.64, "volume": 513851.0}, {"date": "2023-09-12", "close": 117.1, "volume": 2377381.0}, {"date": "2023-09-13", "close": 114.3, "volume": 709173.0}, {"date": "2023-09-14", "close": 113.78, "volume": 576895.0}, {"date": "2023-09-15", "close": 112.45, "volume": 1451843.0}, {"date": "2023-09-18", "close": 111.97, "volume": 493611.0}, {"date": "2023-09-19", "close": 114.8, "volume": 727470.0}, {"date": "2023-09-20", "close": 114.38, "volume": 400977.0}, {"date": "2023-09-21", "close": 113.11, "volume": 503188.0}, {"date": "2023-09-22", "close": 113.74, "volume": 477172.0}, {"date": "2023-09-25", "close": 113.68, "volume": 427899.0}, {"date": "2023-09-26", "close": 114.66, "volume": 455124.0}, {"date": "2023-09-27", "close": 115.46, "volume": 542268.0}, {"date": "2023-09-28", "close": 115.16, "volume": 490486.0}, {"date": "2023-09-29", "close": 112.5, "volume": 737580.0}, {"date": "2023-10-02", "close": 111.79, "volume": 561582.0}, {"date": "2023-10-03", "close": 110.51, "volume": 779996.0}, {"date": "2023-10-04", "close": 110.69, "volume": 654708.0}, {"date": "2023-10-05", "close": 115.3, "volume": 1063018.0}, {"date": "2023-10-06", "close": 113.93, "volume": 509729.0}, {"date": "2023-10-09", "close": 113.09, "volume": 471099.0}, {"date": "2023-10-10", "close": 114.27, "volume": 570955.0}, {"date": "2023-10-11", "close": 113.61, "volume": 439777.0}, {"date": "2023-10-12", "close": 111.24, "volume": 552782.0}, {"date": "2023-10-13", "close": 112.84, "volume": 556143.0}, {"date": "2023-10-16", "close": 113.6, "volume": 404044.0}, {"date": "2023-10-17", "close": 114.19, "volume": 743911.0}, {"date": "2023-10-18", "close": 112.22, "volume": 379805.0}, {"date": "2023-10-19", "close": 111.13, "volume": 718665.0}, {"date": "2023-10-20", "close": 110.44, "volume": 600495.0}, {"date": "2023-10-23", "close": 107.91, "volume": 533203.0}, {"date": "2023-10-24", "close": 109.25, "volume": 475584.0}, {"date": "2023-10-25", "close": 108.23, "volume": 448898.0}, {"date": "2023-10-26", "close": 107.92, "volume": 567781.0}, {"date": "2023-10-27", "close": 106.07, "volume": 511472.0}, {"date": "2023-10-30", "close": 107.13, "volume": 788987.0}, {"date": "2023-10-31", "close": 110.94, "volume": 1423290.0}, {"date": "2023-11-01", "close": 111.54, "volume": 917779.0}, {"date": "2023-11-02", "close": 113.39, "volume": 658848.0}, {"date": "2023-11-03", "close": 112.44, "volume": 523297.0}, {"date": "2023-11-06", "close": 114.01, "volume": 575844.0}, {"date": "2023-11-07", "close": 116.68, "volume": 789092.0}, {"date": "2023-11-08", "close": 115.39, "volume": 483243.0}, {"date": "2023-11-09", "close": 112.15, "volume": 551309.0}, {"date": "2023-11-10", "close": 107.17, "volume": 1900535.0}, {"date": "2023-11-13", "close": 110.25, "volume": 630583.0}, {"date": "2023-11-14", "close": 112.38, "volume": 918895.0}, {"date": "2023-11-15", "close": 110.71, "volume": 542670.0}, {"date": "2023-11-16", "close": 108.77, "volume": 648984.0}, {"date": "2023-11-17", "close": 108.94, "volume": 517211.0}, {"date": "2023-11-20", "close": 109.43, "volume": 488006.0}, {"date": "2023-11-21", "close": 109.61, "volume": 644769.0}, {"date": "2023-11-22", "close": 110.98, "volume": 552302.0}, {"date": "2023-11-24", "close": 112.17, "volume": 220514.0}, {"date": "2023-11-27", "close": 113.02, "volume": 753012.0}, {"date": "2023-11-28", "close": 112.84, "volume": 732361.0}, {"date": "2023-11-29", "close": 113.54, "volume": 566261.0}, {"date": "2023-11-30", "close": 116.59, "volume": 1351365.0}, {"date": "2023-12-01", "close": 117.12, "volume": 1028376.0}, {"date": "2023-12-04", "close": 116.53, "volume": 699901.0}, {"date": "2023-12-05", "close": 118.54, "volume": 682939.0}, {"date": "2023-12-06", "close": 119.47, "volume": 893614.0}, {"date": "2023-12-07", "close": 120.0, "volume": 876369.0}, {"date": "2023-12-08", "close": 117.28, "volume": 528392.0}, {"date": "2023-12-11", "close": 118.51, "volume": 416490.0}, {"date": "2023-12-12", "close": 121.65, "volume": 813938.0}, {"date": "2023-12-13", "close": 123.55, "volume": 778176.0}, {"date": "2023-12-14", "close": 121.35, "volume": 1052179.0}, {"date": "2023-12-15", "close": 120.22, "volume": 1532060.0}, {"date": "2023-12-18", "close": 119.92, "volume": 851975.0}, {"date": "2023-12-19", "close": 121.5, "volume": 696100.0}, {"date": "2023-12-20", "close": 120.31, "volume": 729627.0}, {"date": "2023-12-21", "close": 121.16, "volume": 490012.0}, {"date": "2023-12-22", "close": 128.45, "volume": 2155348.0}, {"date": "2023-12-26", "close": 131.19, "volume": 667252.0}, {"date": "2023-12-27", "close": 132.76, "volume": 576446.0}, {"date": "2023-12-28", "close": 132.15, "volume": 510132.0}, {"date": "2023-12-29", "close": 131.76, "volume": 671215.0}, {"date": "2024-01-02", "close": 131.73, "volume": 767838.0}, {"date": "2024-01-03", "close": 132.73, "volume": 622984.0}, {"date": "2024-01-04", "close": 133.58, "volume": 782346.0}, {"date": "2024-01-05", "close": 132.48, "volume": 824176.0}, {"date": "2024-01-08", "close": 133.94, "volume": 761970.0}, {"date": "2024-01-09", "close": 133.71, "volume": 467163.0}, {"date": "2024-01-10", "close": 132.39, "volume": 623402.0}, {"date": "2024-01-11", "close": 130.58, "volume": 604613.0}, {"date": "2024-01-12", "close": 132.03, "volume": 573218.0}, {"date": "2024-01-16", "close": 132.62, "volume": 705660.0}, {"date": "2024-01-17", "close": 137.12, "volume": 1100410.0}, {"date": "2024-01-18", "close": 136.75, "volume": 993387.0}, {"date": "2024-01-19", "close": 137.37, "volume": 636842.0}, {"date": "2024-01-22", "close": 139.8, "volume": 834304.0}, {"date": "2024-01-23", "close": 140.41, "volume": 803003.0}, {"date": "2024-01-24", "close": 140.11, "volume": 637621.0}, {"date": "2024-01-25", "close": 141.01, "volume": 585011.0}, {"date": "2024-01-26", "close": 142.15, "volume": 716592.0}, {"date": "2024-01-29", "close": 142.22, "volume": 597822.0}, {"date": "2024-01-30", "close": 142.06, "volume": 474577.0}, {"date": "2024-01-31", "close": 139.77, "volume": 1148547.0}, {"date": "2024-02-01", "close": 142.45, "volume": 858408.0}, {"date": "2024-02-02", "close": 141.74, "volume": 395794.0}, {"date": "2024-02-05", "close": 141.66, "volume": 672721.0}, {"date": "2024-02-06", "close": 142.96, "volume": 1034145.0}, {"date": "2024-02-07", "close": 136.29, "volume": 1639005.0}, {"date": "2024-02-08", "close": 134.42, "volume": 1011055.0}, {"date": "2024-02-09", "close": 132.3, "volume": 693315.0}, {"date": "2024-02-12", "close": 130.43, "volume": 1012455.0}, {"date": "2024-02-13", "close": 133.84, "volume": 1768603.0}, {"date": "2024-02-14", "close": 131.77, "volume": 780751.0}, {"date": "2024-02-15", "close": 134.0, "volume": 637979.0}, {"date": "2024-02-16", "close": 132.31, "volume": 725786.0}, {"date": "2024-02-20", "close": 132.65, "volume": 811598.0}, {"date": "2024-02-21", "close": 130.65, "volume": 812310.0}, {"date": "2024-02-22", "close": 133.37, "volume": 646770.0}, {"date": "2024-02-23", "close": 134.18, "volume": 542052.0}, {"date": "2024-02-26", "close": 135.58, "volume": 777326.0}, {"date": "2024-02-27", "close": 136.03, "volume": 818609.0}, {"date": "2024-02-28", "close": 134.66, "volume": 842212.0}, {"date": "2024-02-29", "close": 130.4, "volume": 1717387.0}, {"date": "2024-03-01", "close": 131.3, "volume": 1322141.0}, {"date": "2024-03-04", "close": 133.12, "volume": 962864.0}, {"date": "2024-03-05", "close": 133.67, "volume": 927815.0}, {"date": "2024-03-06", "close": 132.25, "volume": 623789.0}, {"date": "2024-03-07", "close": 135.33, "volume": 737396.0}, {"date": "2024-03-08", "close": 139.22, "volume": 998809.0}, {"date": "2024-03-11", "close": 138.61, "volume": 616812.0}, {"date": "2024-03-12", "close": 137.74, "volume": 650983.0}, {"date": "2024-03-13", "close": 141.8, "volume": 1073582.0}, {"date": "2024-03-14", "close": 139.16, "volume": 1182246.0}, {"date": "2024-03-15", "close": 139.1, "volume": 1739211.0}, {"date": "2024-03-18", "close": 139.44, "volume": 664683.0}, {"date": "2024-03-19", "close": 140.87, "volume": 754523.0}, {"date": "2024-03-20", "close": 140.65, "volume": 653043.0}, {"date": "2024-03-21", "close": 143.74, "volume": 2512105.0}, {"date": "2024-03-22", "close": 141.43, "volume": 938631.0}, {"date": "2024-03-25", "close": 140.25, "volume": 535108.0}, {"date": "2024-03-26", "close": 141.16, "volume": 594739.0}, {"date": "2024-03-27", "close": 137.83, "volume": 1174119.0}, {"date": "2024-03-28", "close": 137.92, "volume": 1245664.0}, {"date": "2024-04-01", "close": 141.38, "volume": 995785.0}, {"date": "2024-04-02", "close": 137.74, "volume": 913872.0}, {"date": "2024-04-03", "close": 137.59, "volume": 614144.0}, {"date": "2024-04-04", "close": 137.61, "volume": 1015263.0}, {"date": "2024-04-05", "close": 138.92, "volume": 458610.0}, {"date": "2024-04-08", "close": 139.44, "volume": 615701.0}, {"date": "2024-04-09", "close": 138.94, "volume": 598996.0}, {"date": "2024-04-10", "close": 138.09, "volume": 639131.0}, {"date": "2024-04-11", "close": 135.93, "volume": 809142.0}, {"date": "2024-04-12", "close": 134.66, "volume": 577344.0}, {"date": "2024-04-15", "close": 131.74, "volume": 767245.0}, {"date": "2024-04-16", "close": 132.99, "volume": 1033219.0}, {"date": "2024-04-17", "close": 133.23, "volume": 571093.0}, {"date": "2024-04-18", "close": 132.54, "volume": 586541.0}, {"date": "2024-04-19", "close": 132.0, "volume": 556303.0}, {"date": "2024-04-22", "close": 133.66, "volume": 575067.0}, {"date": "2024-04-23", "close": 140.09, "volume": 1607818.0}, {"date": "2024-04-24", "close": 138.97, "volume": 927988.0}, {"date": "2024-04-25", "close": 137.76, "volume": 735781.0}, {"date": "2024-04-26", "close": 135.99, "volume": 717575.0}, {"date": "2024-04-29", "close": 138.89, "volume": 681748.0}, {"date": "2024-04-30", "close": 137.54, "volume": 966534.0}, {"date": "2024-05-01", "close": 143.03, "volume": 1601920.0}, {"date": "2024-05-02", "close": 139.83, "volume": 882407.0}, {"date": "2024-05-03", "close": 140.71, "volume": 616567.0}, {"date": "2024-05-06", "close": 141.71, "volume": 495129.0}, {"date": "2024-05-07", "close": 143.19, "volume": 667258.0}, {"date": "2024-05-08", "close": 139.02, "volume": 653668.0}, {"date": "2024-05-09", "close": 139.66, "volume": 479494.0}, {"date": "2024-05-10", "close": 136.7, "volume": 679327.0}, {"date": "2024-05-13", "close": 136.15, "volume": 712827.0}, {"date": "2024-05-14", "close": 138.48, "volume": 637476.0}, {"date": "2024-05-15", "close": 142.0, "volume": 684685.0}, {"date": "2024-05-16", "close": 141.91, "volume": 670978.0}, {"date": "2024-05-17", "close": 142.29, "volume": 641937.0}, {"date": "2024-05-20", "close": 141.65, "volume": 500626.0}, {"date": "2024-05-21", "close": 140.55, "volume": 538947.0}, {"date": "2024-05-22", "close": 139.43, "volume": 1173792.0}, {"date": "2024-05-23", "close": 140.51, "volume": 612864.0}, {"date": "2024-05-24", "close": 139.4, "volume": 423935.0}, {"date": "2024-05-28", "close": 140.48, "volume": 569364.0}, {"date": "2024-05-29", "close": 134.62, "volume": 1475886.0}, {"date": "2024-05-30", "close": 136.66, "volume": 761760.0}, {"date": "2024-05-31", "close": 135.41, "volume": 1537370.0}, {"date": "2024-06-03", "close": 139.92, "volume": 862001.0}, {"date": "2024-06-04", "close": 133.48, "volume": 1281189.0}, {"date": "2024-06-05", "close": 133.69, "volume": 779166.0}, {"date": "2024-06-06", "close": 133.07, "volume": 892749.0}, {"date": "2024-06-07", "close": 134.97, "volume": 496138.0}, {"date": "2024-06-10", "close": 134.7, "volume": 475816.0}, {"date": "2024-06-11", "close": 133.15, "volume": 550788.0}, {"date": "2024-06-12", "close": 134.62, "volume": 653069.0}, {"date": "2024-06-13", "close": 136.26, "volume": 583890.0}, {"date": "2024-06-14", "close": 135.45, "volume": 432800.0}, {"date": "2024-06-17", "close": 135.29, "volume": 546928.0}, {"date": "2024-06-18", "close": 130.86, "volume": 1013019.0}, {"date": "2024-06-20", "close": 134.07, "volume": 988706.0}, {"date": "2024-06-21", "close": 134.57, "volume": 2204933.0}, {"date": "2024-06-24", "close": 133.62, "volume": 770692.0}, {"date": "2024-06-25", "close": 135.08, "volume": 915290.0}, {"date": "2024-06-26", "close": 135.83, "volume": 616809.0}, {"date": "2024-06-27", "close": 134.31, "volume": 889349.0}, {"date": "2024-06-28", "close": 137.67, "volume": 1531874.0}, {"date": "2024-07-01", "close": 140.11, "volume": 801922.0}, {"date": "2024-07-02", "close": 137.49, "volume": 728722.0}, {"date": "2024-07-03", "close": 138.23, "volume": 410987.0}, {"date": "2024-07-05", "close": 139.08, "volume": 445245.0}, {"date": "2024-07-08", "close": 142.24, "volume": 581225.0}, {"date": "2024-07-09", "close": 143.3, "volume": 608195.0}, {"date": "2024-07-10", "close": 147.12, "volume": 800057.0}, {"date": "2024-07-11", "close": 146.5, "volume": 808023.0}, {"date": "2024-07-12", "close": 147.425, "volume": 700596.0}, {"date": "2024-07-15", "close": 147.46, "volume": 418001.0}, {"date": "2024-07-16", "close": 147.45, "volume": 716356.0}, {"date": "2024-07-17", "close": 144.65, "volume": 655498.0}, {"date": "2024-07-18", "close": 144.14, "volume": 581643.0}, {"date": "2024-07-19", "close": 145.69, "volume": 600042.0}, {"date": "2024-07-22", "close": 145.28, "volume": 554610.0}, {"date": "2024-07-23", "close": 145.44, "volume": 432513.0}, {"date": "2024-07-24", "close": 145.88, "volume": 623555.0}, {"date": "2024-07-25", "close": 146.1, "volume": 621528.0}, {"date": "2024-07-26", "close": 146.8, "volume": 744764.0}, {"date": "2024-07-29", "close": 145.25, "volume": 825986.0}, {"date": "2024-07-30", "close": 141.18, "volume": 1421118.0}, {"date": "2024-07-31", "close": 141.57, "volume": 1469049.0}, {"date": "2024-08-01", "close": 153.15, "volume": 2028205.0}, {"date": "2024-08-02", "close": 153.14, "volume": 799316.0}, {"date": "2024-08-05", "close": 147.7, "volume": 909605.0}, {"date": "2024-08-06", "close": 145.63, "volume": 808929.0}, {"date": "2024-08-07", "close": 144.13, "volume": 651835.0}, {"date": "2024-08-08", "close": 146.73, "volume": 862598.0}, {"date": "2024-08-09", "close": 147.32, "volume": 684274.0}, {"date": "2024-08-12", "close": 147.29, "volume": 559891.0}, {"date": "2024-08-13", "close": 150.7, "volume": 645674.0}, {"date": "2024-08-14", "close": 146.69, "volume": 619998.0}, {"date": "2024-08-15", "close": 147.77, "volume": 720174.0}, {"date": "2024-08-16", "close": 145.01, "volume": 711523.0}, {"date": "2024-08-19", "close": 148.24, "volume": 881736.0}, {"date": "2024-08-20", "close": 149.59, "volume": 658265.0}, {"date": "2024-08-21", "close": 150.89, "volume": 682743.0}, {"date": "2024-08-22", "close": 152.57, "volume": 645357.0}, {"date": "2024-08-23", "close": 152.81, "volume": 527833.0}, {"date": "2024-08-26", "close": 152.27, "volume": 490805.0}, {"date": "2024-08-27", "close": 152.55, "volume": 381506.0}, {"date": "2024-08-28", "close": 123.76, "volume": 4827771.0}, {"date": "2024-08-29", "close": 128.43, "volume": 1759316.0}, {"date": "2024-08-30", "close": 127.06, "volume": 1236878.0}, {"date": "2024-09-03", "close": 125.1, "volume": 1370512.0}, {"date": "2024-09-04", "close": 122.54, "volume": 1155051.0}, {"date": "2024-09-05", "close": 121.21, "volume": 2192563.0}, {"date": "2024-09-06", "close": 120.17, "volume": 868975.0}, {"date": "2024-09-09", "close": 120.64, "volume": 1022788.0}, {"date": "2024-09-10", "close": 119.1, "volume": 1083092.0}, {"date": "2024-09-11", "close": 121.47, "volume": 1056416.0}, {"date": "2024-09-12", "close": 121.28, "volume": 530744.0}, {"date": "2024-09-13", "close": 122.25, "volume": 917851.0}, {"date": "2024-09-16", "close": 122.25, "volume": 721315.0}, {"date": "2024-09-17", "close": 122.31, "volume": 757338.0}, {"date": "2024-09-18", "close": 119.85, "volume": 1049116.0}, {"date": "2024-09-19", "close": 120.46, "volume": 788199.0}, {"date": "2024-09-20", "close": 118.35, "volume": 1282589.0}, {"date": "2024-09-23", "close": 117.75, "volume": 948095.0}, {"date": "2024-09-24", "close": 116.49, "volume": 882004.0}, {"date": "2024-09-25", "close": 114.55, "volume": 1123424.0}, {"date": "2024-09-26", "close": 115.93, "volume": 643416.0}, {"date": "2024-09-27", "close": 115.06, "volume": 936435.0}, {"date": "2024-09-30", "close": 115.22, "volume": 882504.0}, {"date": "2024-10-01", "close": 114.15, "volume": 718321.0}, {"date": "2024-10-02", "close": 113.95, "volume": 730304.0}, {"date": "2024-10-03", "close": 111.88, "volume": 1323892.0}, {"date": "2024-10-04", "close": 114.0, "volume": 784263.0}, {"date": "2024-10-07", "close": 112.16, "volume": 573421.0}, {"date": "2024-10-08", "close": 111.66, "volume": 684633.0}, {"date": "2024-10-09", "close": 111.62, "volume": 373129.0}, {"date": "2024-10-10", "close": 112.41, "volume": 487941.0}, {"date": "2024-10-11", "close": 115.49, "volume": 781077.0}, {"date": "2024-10-14", "close": 116.44, "volume": 623918.0}, {"date": "2024-10-15", "close": 117.34, "volume": 955897.0}, {"date": "2024-10-16", "close": 118.35, "volume": 864256.0}, {"date": "2024-10-17", "close": 118.46, "volume": 728016.0}, {"date": "2024-10-18", "close": 118.01, "volume": 1006036.0}, {"date": "2024-10-21", "close": 116.57, "volume": 550819.0}, {"date": "2024-10-22", "close": 116.78, "volume": 576884.0}, {"date": "2024-10-23", "close": 115.08, "volume": 581975.0}, {"date": "2024-10-24", "close": 115.52, "volume": 797395.0}, {"date": "2024-10-25", "close": 116.08, "volume": 1009703.0}, {"date": "2024-10-28", "close": 116.2, "volume": 676278.0}, {"date": "2024-10-29", "close": 116.19, "volume": 1136607.0}, {"date": "2024-10-30", "close": 124.33, "volume": 2596304.0}, {"date": "2024-10-31", "close": 120.27, "volume": 1362570.0}, {"date": "2024-11-01", "close": 122.21, "volume": 1512407.0}, {"date": "2024-11-04", "close": 120.53, "volume": 1018548.0}, {"date": "2024-11-05", "close": 121.53, "volume": 748298.0}, {"date": "2024-11-06", "close": 125.3, "volume": 1214670.0}, {"date": "2024-11-07", "close": 123.98, "volume": 755193.0}, {"date": "2024-11-08", "close": 125.74, "volume": 561776.0}, {"date": "2024-11-11", "close": 127.17, "volume": 1267686.0}, {"date": "2024-11-12", "close": 127.01, "volume": 893313.0}, {"date": "2024-11-13", "close": 125.51, "volume": 807397.0}, {"date": "2024-11-14", "close": 122.875, "volume": 876531.0}, {"date": "2024-11-15", "close": 117.44, "volume": 1255345.0}, {"date": "2024-11-18", "close": 117.62, "volume": 1045414.0}, {"date": "2024-11-19", "close": 119.13, "volume": 1092819.0}, {"date": "2024-11-20", "close": 123.29, "volume": 1435154.0}, {"date": "2024-11-21", "close": 125.0, "volume": 1201857.0}, {"date": "2024-11-22", "close": 125.65, "volume": 1206791.0}, {"date": "2024-11-25", "close": 127.11, "volume": 1563590.0}, {"date": "2024-11-26", "close": 127.91, "volume": 757857.0}, {"date": "2024-11-27", "close": 126.59, "volume": 739961.0}, {"date": "2024-11-29", "close": 126.75, "volume": 403268.0}, {"date": "2024-12-02", "close": 125.89, "volume": 819743.0}, {"date": "2024-12-03", "close": 125.44, "volume": 751328.0}, {"date": "2024-12-04", "close": 127.74, "volume": 705096.0}, {"date": "2024-12-05", "close": 126.42, "volume": 540497.0}, {"date": "2024-12-06", "close": 128.14, "volume": 548451.0}, {"date": "2024-12-09", "close": 129.12, "volume": 682500.0}, {"date": "2024-12-10", "close": 128.96, "volume": 804968.0}, {"date": "2024-12-11", "close": 128.22, "volume": 725302.0}, {"date": "2024-12-12", "close": 126.79, "volume": 553539.0}, {"date": "2024-12-13", "close": 126.7, "volume": 781662.0}, {"date": "2024-12-16", "close": 133.05, "volume": 1651351.0}, {"date": "2024-12-17", "close": 136.69, "volume": 1578248.0}, {"date": "2024-12-18", "close": 135.45, "volume": 2135127.0}, {"date": "2024-12-19", "close": 134.96, "volume": 983211.0}, {"date": "2024-12-20", "close": 135.42, "volume": 2265598.0}, {"date": "2024-12-23", "close": 136.99, "volume": 1302774.0}, {"date": "2024-12-24", "close": 136.53, "volume": 341447.0}, {"date": "2024-12-26", "close": 139.03, "volume": 920958.0}, {"date": "2024-12-27", "close": 139.44, "volume": 602689.0}, {"date": "2024-12-30", "close": 137.06, "volume": 747633.0}, {"date": "2024-12-31", "close": 136.5, "volume": 689564.0}, {"date": "2025-01-02", "close": 137.86, "volume": 853138.0}, {"date": "2025-01-03", "close": 138.1, "volume": 745445.0}, {"date": "2025-01-06", "close": 136.85, "volume": 1109003.0}, {"date": "2025-01-07", "close": 137.55, "volume": 962407.0}, {"date": "2025-01-08", "close": 138.71, "volume": 899068.0}, {"date": "2025-01-10", "close": 140.9, "volume": 1117746.0}, {"date": "2025-01-13", "close": 143.03, "volume": 1226658.0}, {"date": "2025-01-14", "close": 139.51, "volume": 985257.0}, {"date": "2025-01-15", "close": 142.56, "volume": 829176.0}, {"date": "2025-01-16", "close": 141.92, "volume": 776124.0}, {"date": "2025-01-17", "close": 143.26, "volume": 976516.0}, {"date": "2025-01-21", "close": 145.88, "volume": 1177453.0}, {"date": "2025-01-22", "close": 146.76, "volume": 694946.0}, {"date": "2025-01-23", "close": 147.58, "volume": 756686.0}, {"date": "2025-01-24", "close": 148.73, "volume": 946450.0}, {"date": "2025-01-27", "close": 148.19, "volume": 1409684.0}, {"date": "2025-01-28", "close": 150.71, "volume": 1099695.0}, {"date": "2025-01-29", "close": 150.68, "volume": 991664.0}, {"date": "2025-01-30", "close": 153.29, "volume": 867481.0}, {"date": "2025-01-31", "close": 151.82, "volume": 773332.0}, {"date": "2025-02-03", "close": 150.1, "volume": 890917.0}, {"date": "2025-02-04", "close": 152.42, "volume": 814318.0}, {"date": "2025-02-05", "close": 151.2, "volume": 1429871.0}, {"date": "2025-02-06", "close": 150.51, "volume": 1288099.0}, {"date": "2025-02-07", "close": 122.62, "volume": 6520079.0}, {"date": "2025-02-10", "close": 118.805, "volume": 2729886.0}, {"date": "2025-02-11", "close": 116.85, "volume": 2804653.0}, {"date": "2025-02-12", "close": 117.18, "volume": 2148831.0}, {"date": "2025-02-13", "close": 116.87, "volume": 1167021.0}, {"date": "2025-02-14", "close": 115.02, "volume": 1479843.0}, {"date": "2025-02-18", "close": 113.97, "volume": 975321.0}, {"date": "2025-02-19", "close": 114.26, "volume": 977263.0}, {"date": "2025-02-20", "close": 116.11, "volume": 1182876.0}, {"date": "2025-02-21", "close": 120.69, "volume": 1960450.0}, {"date": "2025-02-24", "close": 119.11, "volume": 1356167.0}, {"date": "2025-02-25", "close": 115.9, "volume": 1568983.0}, {"date": "2025-02-26", "close": 117.59, "volume": 890741.0}, {"date": "2025-02-27", "close": 117.51, "volume": 1374371.0}, {"date": "2025-02-28", "close": 118.72, "volume": 1375398.0}, {"date": "2025-03-03", "close": 114.48, "volume": 1504455.0}, {"date": "2025-03-04", "close": 113.11, "volume": 1793670.0}, {"date": "2025-03-05", "close": 113.85, "volume": 1081885.0}, {"date": "2025-03-06", "close": 112.66, "volume": 1105917.0}, {"date": "2025-03-07", "close": 113.04, "volume": 1650721.0}, {"date": "2025-03-10", "close": 110.87, "volume": 1273100.0}, {"date": "2025-03-11", "close": 107.22, "volume": 1944793.0}, {"date": "2025-03-12", "close": 109.07, "volume": 1342672.0}, {"date": "2025-03-13", "close": 108.99, "volume": 937823.0}, {"date": "2025-03-14", "close": 110.75, "volume": 1070144.0}, {"date": "2025-03-17", "close": 111.5, "volume": 845619.0}, {"date": "2025-03-18", "close": 109.7, "volume": 1072669.0}, {"date": "2025-03-19", "close": 110.31, "volume": 910078.0}, {"date": "2025-03-20", "close": 110.07, "volume": 870551.0}, {"date": "2025-03-21", "close": 111.92, "volume": 2330227.0}, {"date": "2025-03-24", "close": 115.6, "volume": 1181081.0}, {"date": "2025-03-25", "close": 116.18, "volume": 1313568.0}, {"date": "2025-03-26", "close": 114.45, "volume": 974822.0}, {"date": "2025-03-27", "close": 114.0, "volume": 621381.0}, {"date": "2025-03-28", "close": 113.16, "volume": 800768.0}, {"date": "2025-03-31", "close": 110.6, "volume": 1358365.0}, {"date": "2025-04-01", "close": 107.0, "volume": 1738692.0}, {"date": "2025-04-02", "close": 108.31, "volume": 1415855.0}, {"date": "2025-04-03", "close": 102.88, "volume": 1756745.0}, {"date": "2025-04-04", "close": 95.65, "volume": 2452054.0}, {"date": "2025-04-07", "close": 93.25, "volume": 2554205.0}, {"date": "2025-04-08", "close": 87.54, "volume": 2051083.0}, {"date": "2025-04-09", "close": 95.28, "volume": 2731231.0}, {"date": "2025-04-10", "close": 90.72, "volume": 1778060.0}, {"date": "2025-04-11", "close": 90.87, "volume": 1620786.0}, {"date": "2025-04-14", "close": 94.89, "volume": 1667154.0}, {"date": "2025-04-15", "close": 96.16, "volume": 1767647.0}, {"date": "2025-04-16", "close": 100.1, "volume": 3170132.0}, {"date": "2025-04-17", "close": 101.38, "volume": 1926795.0}, {"date": "2025-04-21", "close": 100.68, "volume": 1680056.0}, {"date": "2025-04-22", "close": 101.74, "volume": 1588237.0}, {"date": "2025-04-23", "close": 103.22, "volume": 1935268.0}, {"date": "2025-04-24", "close": 105.76, "volume": 1301999.0}, {"date": "2025-04-25", "close": 106.73, "volume": 1328677.0}, {"date": "2025-04-28", "close": 106.46, "volume": 1031962.0}, {"date": "2025-04-29", "close": 107.24, "volume": 914130.0}, {"date": "2025-04-30", "close": 107.69, "volume": 1267692.0}, {"date": "2025-05-01", "close": 106.59, "volume": 1006824.0}, {"date": "2025-05-02", "close": 109.68, "volume": 1700281.0}, {"date": "2025-05-05", "close": 109.75, "volume": 1821836.0}, {"date": "2025-05-06", "close": 118.92, "volume": 5029563.0}, {"date": "2025-05-07", "close": 121.61, "volume": 2952738.0}, {"date": "2025-05-08", "close": 117.52, "volume": 2428423.0}, {"date": "2025-05-09", "close": 115.71, "volume": 1319681.0}, {"date": "2025-05-12", "close": 120.43, "volume": 1699373.0}, {"date": "2025-05-13", "close": 116.87, "volume": 1197184.0}, {"date": "2025-05-14", "close": 118.78, "volume": 1722394.0}, {"date": "2025-05-15", "close": 120.27, "volume": 1197971.0}, {"date": "2025-05-16", "close": 121.02, "volume": 970641.0}, {"date": "2025-05-19", "close": 122.82, "volume": 1071827.0}, {"date": "2025-05-20", "close": 122.96, "volume": 1194162.0}, {"date": "2025-05-21", "close": 120.56, "volume": 964821.0}, {"date": "2025-05-22", "close": 119.12, "volume": 875941.0}, {"date": "2025-05-23", "close": 120.18, "volume": 882195.0}, {"date": "2025-05-27", "close": 122.64, "volume": 1283685.0}, {"date": "2025-05-28", "close": 123.03, "volume": 1024144.0}, {"date": "2025-05-29", "close": 123.66, "volume": 832054.0}, {"date": "2025-05-30", "close": 123.02, "volume": 1827832.0}, {"date": "2025-06-02", "close": 124.56, "volume": 1313057.0}, {"date": "2025-06-03", "close": 125.0, "volume": 1307696.0}, {"date": "2025-06-04", "close": 124.52, "volume": 833464.0}, {"date": "2025-06-05", "close": 124.61, "volume": 743323.0}, {"date": "2025-06-06", "close": 125.39, "volume": 860794.0}, {"date": "2025-06-09", "close": 125.73, "volume": 642378.0}, {"date": "2025-06-10", "close": 124.77, "volume": 703246.0}, {"date": "2025-06-11", "close": 124.17, "volume": 916917.0}, {"date": "2025-06-12", "close": 125.01, "volume": 596496.0}, {"date": "2025-06-13", "close": 124.39, "volume": 775176.0}, {"date": "2025-06-16", "close": 125.0, "volume": 677426.0}, {"date": "2025-06-17", "close": 124.88, "volume": 807029.0}, {"date": "2025-06-18", "close": 127.31, "volume": 957258.0}, {"date": "2025-06-20", "close": 126.55, "volume": 1575263.0}, {"date": "2025-06-23", "close": 125.8, "volume": 1057643.0}, {"date": "2025-06-24", "close": 128.18, "volume": 819936.0}, {"date": "2025-06-25", "close": 127.78, "volume": 576123.0}, {"date": "2025-06-26", "close": 126.71, "volume": 479524.0}, {"date": "2025-06-27", "close": 125.42, "volume": 1262138.0}, {"date": "2025-06-30", "close": 125.69, "volume": 679417.0}, {"date": "2025-07-01", "close": 128.0, "volume": 924723.0}, {"date": "2025-07-02", "close": 129.4, "volume": 1189088.0}, {"date": "2025-07-03", "close": 129.11, "volume": 387387.0}, {"date": "2025-07-07", "close": 127.88, "volume": 537971.0}, {"date": "2025-07-08", "close": 128.74, "volume": 753937.0}, {"date": "2025-07-09", "close": 133.51, "volume": 1261276.0}, {"date": "2025-07-10", "close": 134.92, "volume": 1051177.0}, {"date": "2025-07-11", "close": 133.46, "volume": 724779.0}, {"date": "2025-07-14", "close": 135.13, "volume": 613126.0}, {"date": "2025-07-15", "close": 131.24, "volume": 629513.0}, {"date": "2025-07-16", "close": 133.48, "volume": 905536.0}, {"date": "2025-07-17", "close": 134.11, "volume": 674477.0}, {"date": "2025-07-18", "close": 132.02, "volume": 757716.0}, {"date": "2025-07-21", "close": 131.83, "volume": 470131.0}, {"date": "2025-07-22", "close": 132.75, "volume": 575505.0}, {"date": "2025-07-23", "close": 133.66, "volume": 773484.0}, {"date": "2025-07-24", "close": 131.64, "volume": 885761.0}, {"date": "2025-07-25", "close": 132.14, "volume": 1255339.0}, {"date": "2025-07-28", "close": 133.71, "volume": 757826.0}, {"date": "2025-07-29", "close": 134.19, "volume": 1038480.0}, {"date": "2025-07-30", "close": 136.76, "volume": 1443906.0}, {"date": "2025-07-31", "close": 128.23, "volume": 2914169.0}, {"date": "2025-08-01", "close": 128.91, "volume": 1395007.0}, {"date": "2025-08-04", "close": 128.04, "volume": 1529354.0}, {"date": "2025-08-05", "close": 128.39, "volume": 879999.0}, {"date": "2025-08-06", "close": 128.43, "volume": 823220.0}, {"date": "2025-08-07", "close": 125.6, "volume": 1225622.0}, {"date": "2025-08-08", "close": 125.01, "volume": 1048379.0}, {"date": "2025-08-11", "close": 123.98, "volume": 923003.0}, {"date": "2025-08-12", "close": 128.89, "volume": 994370.0}, {"date": "2025-08-13", "close": 131.62, "volume": 1056660.0}, {"date": "2025-08-14", "close": 131.31, "volume": 782806.0}, {"date": "2025-08-15", "close": 132.9, "volume": 558515.0}, {"date": "2025-08-18", "close": 133.14, "volume": 585255.0}, {"date": "2025-08-19", "close": 132.81, "volume": 674793.0}, {"date": "2025-08-20", "close": 133.23, "volume": 518762.0}, {"date": "2025-08-21", "close": 135.28, "volume": 553371.0}, {"date": "2025-08-22", "close": 135.43, "volume": 547980.0}, {"date": "2025-08-25", "close": 133.99, "volume": 530293.0}, {"date": "2025-08-26", "close": 136.84, "volume": 1105581.0}, {"date": "2025-08-27", "close": 138.13, "volume": 740926.0}, {"date": "2025-08-28", "close": 138.94, "volume": 449618.0}, {"date": "2025-08-29", "close": 139.6, "volume": 503700.0}, {"date": "2025-09-02", "close": 141.92, "volume": 786333.0}, {"date": "2025-09-03", "close": 136.11, "volume": 1500052.0}, {"date": "2025-09-04", "close": 140.4, "volume": 772402.0}, {"date": "2025-09-05", "close": 144.1, "volume": 1227867.0}, {"date": "2025-09-08", "close": 143.8, "volume": 973837.0}, {"date": "2025-09-09", "close": 144.17, "volume": 569756.0}, {"date": "2025-09-10", "close": 141.25, "volume": 767378.0}, {"date": "2025-09-11", "close": 143.6, "volume": 674646.0}, {"date": "2025-09-12", "close": 141.87, "volume": 485690.0}, {"date": "2025-09-15", "close": 140.44, "volume": 633764.0}, {"date": "2025-09-16", "close": 140.9, "volume": 780566.0}, {"date": "2025-09-17", "close": 142.73, "volume": 611736.0}, {"date": "2025-09-18", "close": 145.66, "volume": 788882.0}, {"date": "2025-09-19", "close": 145.23, "volume": 1711619.0}, {"date": "2025-09-22", "close": 146.62, "volume": 700623.0}, {"date": "2025-09-23", "close": 146.4, "volume": 664788.0}, {"date": "2025-09-24", "close": 146.67, "volume": 652257.0}, {"date": "2025-09-25", "close": 140.89, "volume": 1069611.0}, {"date": "2025-09-26", "close": 142.0, "volume": 980288.0}, {"date": "2025-09-29", "close": 140.27, "volume": 903088.0}, {"date": "2025-09-30", "close": 140.38, "volume": 1181619.0}, {"date": "2025-10-01", "close": 137.0, "volume": 1395727.0}, {"date": "2025-10-02", "close": 136.74, "volume": 936644.0}, {"date": "2025-10-03", "close": 137.03, "volume": 1216178.0}, {"date": "2025-10-06", "close": 139.43, "volume": 899059.0}, {"date": "2025-10-07", "close": 137.0, "volume": 854524.0}, {"date": "2025-10-08", "close": 139.08, "volume": 683963.0}, {"date": "2025-10-09", "close": 138.47, "volume": 607973.0}, {"date": "2025-10-10", "close": 136.63, "volume": 493782.0}, {"date": "2025-10-13", "close": 137.35, "volume": 671139.0}, {"date": "2025-10-14", "close": 137.23, "volume": 598540.0}, {"date": "2025-10-15", "close": 137.73, "volume": 650884.0}, {"date": "2025-10-16", "close": 137.52, "volume": 798441.0}, {"date": "2025-10-17", "close": 140.09, "volume": 977237.0}, {"date": "2025-10-20", "close": 141.33, "volume": 673662.0}, {"date": "2025-10-21", "close": 142.65, "volume": 511725.0}, {"date": "2025-10-22", "close": 141.47, "volume": 593183.0}, {"date": "2025-10-23", "close": 143.67, "volume": 674621.0}, {"date": "2025-10-24", "close": 144.0, "volume": 636132.0}, {"date": "2025-10-27", "close": 148.94, "volume": 964731.0}, {"date": "2025-10-28", "close": 147.38, "volume": 1401311.0}, {"date": "2025-10-29", "close": 138.02, "volume": 3007342.0}, {"date": "2025-10-30", "close": 138.04, "volume": 899868.0}, {"date": "2025-10-31", "close": 143.21, "volume": 1325948.0}, {"date": "2025-11-03", "close": 141.96, "volume": 764238.0}, {"date": "2025-11-04", "close": 143.19, "volume": 744569.0}, {"date": "2025-11-05", "close": 153.75, "volume": 2937687.0}, {"date": "2025-11-06", "close": 154.8, "volume": 944420.0}, {"date": "2025-11-07", "close": 152.37, "volume": 1431361.0}, {"date": "2025-11-10", "close": 150.02, "volume": 964285.0}, {"date": "2025-11-11", "close": 147.29, "volume": 1352557.0}, {"date": "2025-11-12", "close": 146.85, "volume": 1155779.0}, {"date": "2025-11-13", "close": 144.165, "volume": 922569.0}, {"date": "2025-11-14", "close": 144.86, "volume": 642910.0}, {"date": "2025-11-17", "close": 143.56, "volume": 856603.0}, {"date": "2025-11-18", "close": 138.63, "volume": 1271776.0}, {"date": "2025-11-19", "close": 138.06, "volume": 1091285.0}, {"date": "2025-11-20", "close": 138.98, "volume": 797978.0}, {"date": "2025-11-21", "close": 141.83, "volume": 967900.0}, {"date": "2025-11-24", "close": 141.25, "volume": 1206626.0}, {"date": "2025-11-25", "close": 143.53, "volume": 631745.0}, {"date": "2025-11-26", "close": 151.58, "volume": 1732038.0}, {"date": "2025-11-28", "close": 152.16, "volume": 501000.0}, {"date": "2025-12-01", "close": 150.88, "volume": 703685.0}, {"date": "2025-12-02", "close": 152.48, "volume": 853246.0}, {"date": "2025-12-03", "close": 151.96, "volume": 823304.0}, {"date": "2025-12-04", "close": 154.22, "volume": 599645.0}, {"date": "2025-12-05", "close": 155.51, "volume": 893211.0}, {"date": "2025-12-08", "close": 154.99, "volume": 1432063.0}, {"date": "2025-12-09", "close": 155.02, "volume": 836708.0}, {"date": "2025-12-10", "close": 155.63, "volume": 948918.0}, {"date": "2025-12-11", "close": 154.75, "volume": 1037814.0}, {"date": "2025-12-12", "close": 152.8, "volume": 948912.0}, {"date": "2025-12-15", "close": 154.06, "volume": 768198.0}, {"date": "2025-12-16", "close": 148.74, "volume": 1012623.0}, {"date": "2025-12-17", "close": 141.7, "volume": 1758151.0}, {"date": "2025-12-18", "close": 141.84, "volume": 1520865.0}, {"date": "2025-12-19", "close": 145.0, "volume": 1983725.0}, {"date": "2025-12-22", "close": 147.53, "volume": 694661.0}, {"date": "2025-12-23", "close": 147.28, "volume": 550029.0}, {"date": "2025-12-24", "close": 146.93, "volume": 359676.0}, {"date": "2025-12-26", "close": 145.26, "volume": 693794.0}, {"date": "2025-12-29", "close": 143.64, "volume": 696205.0}, {"date": "2025-12-30", "close": 140.95, "volume": 1000445.0}, {"date": "2025-12-31", "close": 141.83, "volume": 849233.0}, {"date": "2026-01-02", "close": 140.6, "volume": 963710.0}, {"date": "2026-01-05", "close": 135.99, "volume": 1614579.0}, {"date": "2026-01-06", "close": 137.35, "volume": 1118400.0}, {"date": "2026-01-07", "close": 140.62, "volume": 1289088.0}, {"date": "2026-01-08", "close": 135.57, "volume": 1568583.0}, {"date": "2026-01-09", "close": 135.79, "volume": 1419297.0}, {"date": "2026-01-12", "close": 132.66, "volume": 1923043.0}, {"date": "2026-01-13", "close": 132.26, "volume": 1161230.0}, {"date": "2026-01-14", "close": 135.33, "volume": 1078923.0}, {"date": "2026-01-15", "close": 133.35, "volume": 890953.0}, {"date": "2026-01-16", "close": 132.39, "volume": 1023440.0}, {"date": "2026-01-20", "close": 134.54, "volume": 1057080.0}, {"date": "2026-01-21", "close": 135.41, "volume": 927324.0}, {"date": "2026-01-22", "close": 137.37, "volume": 800575.0}, {"date": "2026-01-23", "close": 136.18, "volume": 1159677.0}, {"date": "2026-01-26", "close": 134.51, "volume": 925271.0}, {"date": "2026-01-27", "close": 133.89, "volume": 582367.0}, {"date": "2026-01-28", "close": 134.66, "volume": 934771.0}, {"date": "2026-01-29", "close": 137.96, "volume": 928519.0}, {"date": "2026-01-30", "close": 136.06, "volume": 1035473.0}, {"date": "2026-02-02", "close": 137.63, "volume": 940405.0}, {"date": "2026-02-03", "close": 138.98, "volume": 996884.0}, {"date": "2026-02-04", "close": 137.86, "volume": 935665.0}, {"date": "2026-02-05", "close": 137.93, "volume": 1272936.0}, {"date": "2026-02-06", "close": 141.2, "volume": 1154003.0}, {"date": "2026-02-09", "close": 139.56, "volume": 870144.0}, {"date": "2026-02-10", "close": 137.65, "volume": 1322725.0}, {"date": "2026-02-11", "close": 137.44, "volume": 1388509.0}, {"date": "2026-02-12", "close": 123.1, "volume": 4166745.0}, {"date": "2026-02-13", "close": 124.12, "volume": 2202770.0}, {"date": "2026-02-17", "close": 127.76, "volume": 1609469.0}, {"date": "2026-02-18", "close": 128.38, "volume": 1091067.0}, {"date": "2026-02-19", "close": 130.1, "volume": 1244922.0}, {"date": "2026-02-20", "close": 128.63, "volume": 1080171.0}, {"date": "2026-02-23", "close": 128.38, "volume": 1025396.0}, {"date": "2026-02-24", "close": 130.96, "volume": 990967.0}, {"date": "2026-02-25", "close": 131.15, "volume": 919168.0}, {"date": "2026-02-26", "close": 130.64, "volume": 833284.0}, {"date": "2026-02-27", "close": 132.25, "volume": 1321823.0}, {"date": "2026-03-02", "close": 132.38, "volume": 1025240.0}, {"date": "2026-03-03", "close": 131.14, "volume": 889213.0}, {"date": "2026-03-04", "close": 133.44, "volume": 1379623.0}, {"date": "2026-03-05", "close": 129.64, "volume": 1560222.0}, {"date": "2026-03-06", "close": 128.13, "volume": 903626.0}, {"date": "2026-03-09", "close": 129.93, "volume": 855662.0}, {"date": "2026-03-10", "close": 129.86, "volume": 799380.0}, {"date": "2026-03-11", "close": 129.54, "volume": 780669.0}, {"date": "2026-03-12", "close": 127.78, "volume": 793333.0}, {"date": "2026-03-13", "close": 129.78, "volume": 947832.0}, {"date": "2026-03-16", "close": 129.85, "volume": 915184.0}, {"date": "2026-03-17", "close": 130.71, "volume": 632395.0}, {"date": "2026-03-18", "close": 130.71, "volume": 800601.0}, {"date": "2026-03-19", "close": 129.7, "volume": 892311.0}, {"date": "2026-03-20", "close": 127.68, "volume": 2182008.0}, {"date": "2026-03-23", "close": 127.05, "volume": 709804.0}, {"date": "2026-03-24", "close": 127.86, "volume": 1293058.0}, {"date": "2026-03-25", "close": 131.13, "volume": 1099232.0}, {"date": "2026-03-26", "close": 132.42, "volume": 574610.0}, {"date": "2026-03-27", "close": 128.32, "volume": 761337.0}, {"date": "2026-03-30", "close": 128.72, "volume": 740577.0}, {"date": "2026-03-31", "close": 131.74, "volume": 1339187.0}, {"date": "2026-04-01", "close": 132.56, "volume": 1133043.0}, {"date": "2026-04-02", "close": 131.6, "volume": 706966.0}, {"date": "2026-04-06", "close": 132.48, "volume": 2021482.0}, {"date": "2026-04-07", "close": 130.9, "volume": 1772053.0}, {"date": "2026-04-08", "close": 133.15, "volume": 1216019.0}, {"date": "2026-04-09", "close": 131.64, "volume": 820305.0}, {"date": "2026-04-10", "close": 128.89, "volume": 806992.0}, {"date": "2026-04-13", "close": 126.32, "volume": 1093608.0}, {"date": "2026-04-14", "close": 130.81, "volume": 1113939.0}, {"date": "2026-04-15", "close": 131.44, "volume": 1098535.0}, {"date": "2026-04-16", "close": 128.41, "volume": 1030447.0}, {"date": "2026-04-17", "close": 133.25, "volume": 1728446.0}, {"date": "2026-04-20", "close": 131.59, "volume": 1775794.0}, {"date": "2026-04-21", "close": 130.22, "volume": 933039.0}, {"date": "2026-04-22", "close": 131.18, "volume": 753445.0}, {"date": "2026-04-23", "close": 130.19, "volume": 518727.0}, {"date": "2026-04-24", "close": 127.68, "volume": 1203054.0}, {"date": "2026-04-27", "close": 128.04, "volume": 1500590.0}, {"date": "2026-04-28", "close": 128.12, "volume": 844615.0}, {"date": "2026-04-29", "close": 131.23, "volume": 1708727.0}, {"date": "2026-04-30", "close": 131.67, "volume": 966477.0}, {"date": "2026-05-01", "close": 131.78, "volume": 680075.0}, {"date": "2026-05-04", "close": 134.07, "volume": 1196434.0}, {"date": "2026-05-05", "close": 135.06, "volume": 1427489.0}, {"date": "2026-05-06", "close": 147.02, "volume": 2437274.0}, {"date": "2026-05-07", "close": 149.59, "volume": 1790205.0}, {"date": "2026-05-08", "close": 152.25, "volume": 1414990.0}, {"date": "2026-05-11", "close": 150.59, "volume": 1216875.0}, {"date": "2026-05-12", "close": 155.8, "volume": 1309694.0}, {"date": "2026-05-13", "close": 161.32, "volume": 1565297.0}, {"date": "2026-05-14", "close": 159.05, "volume": 1285158.0}, {"date": "2026-05-15", "close": 158.42, "volume": 1307348.0}, {"date": "2026-05-18", "close": 157.21, "volume": 1127634.0}, {"date": "2026-05-19", "close": 154.36, "volume": 1386480.0}, {"date": "2026-05-20", "close": 154.67, "volume": 1168560.0}, {"date": "2026-05-21", "close": 155.5, "volume": 1037007.0}, {"date": "2026-05-22", "close": 156.7, "volume": 758794.0}, {"date": "2026-05-26", "close": 155.73, "volume": 984355.0}, {"date": "2026-05-27", "close": 155.83, "volume": 708583.0}, {"date": "2026-05-28", "close": 156.39, "volume": 1068490.0}, {"date": "2026-05-29", "close": 158.3, "volume": 1907857.0}, {"date": "2026-06-01", "close": 161.0, "volume": 1220835.0}, {"date": "2026-06-02", "close": 154.84, "volume": 1039480.0}, {"date": "2026-06-03", "close": 165.11, "volume": 1942029.0}, {"date": "2026-06-04", "close": 167.35, "volume": 1301800.0}, {"date": "2026-06-05", "close": 163.88, "volume": 1050184.0}, {"date": "2026-06-08", "close": 163.12, "volume": 804519.0}, {"date": "2026-06-09", "close": 165.24, "volume": 1098906.0}, {"date": "2026-06-10", "close": 160.86, "volume": 1097249.0}, {"date": "2026-06-11", "close": 162.71, "volume": 764864.0}, {"date": "2026-06-12", "close": 159.76, "volume": 1055122.0}, {"date": "2026-06-15", "close": 159.51, "volume": 1243782.0}, {"date": "2026-06-16", "close": 156.42, "volume": 934446.0}, {"date": "2026-06-17", "close": 159.0, "volume": 1037812.0}, {"date": "2026-06-18", "close": 158.29, "volume": 2718236.0}, {"date": "2026-06-22", "close": 161.62, "volume": 1008894.0}, {"date": "2026-06-23", "close": 161.44, "volume": 1076140.0}, {"date": "2026-06-24", "close": 166.06, "volume": 1362010.0}, {"date": "2026-06-25", "close": 164.18, "volume": 783664.0}, {"date": "2026-06-26", "close": 168.52, "volume": 1953260.0}, {"date": "2026-06-29", "close": 170.0, "volume": 1350842.0}, {"date": "2026-06-30", "close": 168.535, "volume": 1075813.0}, {"date": "2026-07-01", "close": 167.77, "volume": 927447.0}, {"date": "2026-07-02", "close": 174.26, "volume": 1251145.0}, {"date": "2026-07-06", "close": 174.1, "volume": 922907.0}, {"date": "2026-07-07", "close": 177.49, "volume": 1033826.0}, {"date": "2026-07-08", "close": 178.24, "volume": 1155802.0}, {"date": "2026-07-09", "close": 180.55, "volume": 1178634.0}, {"date": "2026-07-10", "close": 177.11, "volume": 1047443.0}, {"date": "2026-07-13", "close": 174.1, "volume": 1573201.0}, {"date": "2026-07-14", "close": 172.04, "volume": 1054074.0}, {"date": "2026-07-15", "close": 172.05, "volume": 878503.0}, {"date": "2026-07-16", "close": 171.55, "volume": 900946.0}, {"date": "2026-07-17", "close": 170.88, "volume": 929824.0}, {"date": "2026-07-20", "close": 173.0, "volume": 977544.0}, {"date": "2026-07-21", "close": 179.05, "volume": 1305466.0}, {"date": "2026-07-22", "close": 172.69, "volume": 1192294.0}, {"date": "2026-07-23", "close": 174.15, "volume": 1103193.0}, {"date": "2026-07-24", "close": 175.77, "volume": 1129509.0}, {"date": "2026-07-27", "close": 176.41, "volume": 1047908.0}, {"date": "2026-07-28", "close": 182.83, "volume": 1333544.0}, {"date": "2026-07-29", "close": 180.79, "volume": 1072183.0}, {"date": "2026-07-30", "close": 185.5, "volume": 2171768.0}, {"date": "2026-07-31", "close": 166.8, "volume": 4584499.0}, {"date": "2026-08-03", "close": 166.23, "volume": 1515976.0}, {"date": "2026-08-04", "close": 166.06, "volume": 1197253.0}, {"date": "2026-08-05", "close": 161.5, "volume": 1292449.0}, {"date": "2026-08-06", "close": 159.82, "volume": 1366423.0}, {"date": "2026-08-07", "close": 163.41, "volume": 971005.0}], "refreshing": true}