{"ticker": "BBIO", "overview": {"cik": "1743881", "ticker": "BBIO", "name": "BridgeBio Pharma, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001470831-26-000848", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008424", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001470831-26-000837", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001470831-26-000836", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001470831-26-000835", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008337", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-033404", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001140361-26-033282", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-14", "title": "Form 424B7", "accession": "0001140361-26-032934", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001743881-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001743881-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001470831-26-000745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000369", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002210", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-24", "title": "Form S-3ASR", "accession": "0001140361-26-029624", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001140361-26-029623", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001140361-26-029291", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001470831-26-000709", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001470831-26-000708", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-003237", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006979", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006976", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001140361-26-027445", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001140361-26-026506", "price_sensitive": true}]}, "description": "BridgeBio Pharma, Inc. trades as BBIO on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 281 insider filings for the company, from July 2019 to August 2026. Across those, 19 insiders disclosed 13 open-market purchases totalling $47.56M against 109 sales totalling $1.38B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 47557316.56, "sell_n": 109, "sell_sum": 1382615510.0649, "net": -1335058193.5049, "insiders": 19, "first_date": "2019-07-01", "last_date": "2026-08-19"}, "metrics": {"ticker": "BBIO", "has_prices": true, "as_of": "2026-08-07", "last": 84.48, "prev_close": 82.8, "change": 1.6800000000000068, "change_pct": 0.02028985507246385, "session_volume": 2148201.0, "vwap_5": 82.40737390505063, "vwap_20": 82.59613092530441, "vwap_60": 74.61778068796734, "vwap_250": 68.91832325862869, "high_52w": 90.17, "low_52w": 61.37, "avg_volume_20": 2080960.6, "sessions": 400, "market_cap": {"value": 16546357724.16, "shares": 195861242.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003764", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003764-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "HOUSE-2026-20035622-T8", "src": "CONGRESS", "ticker": "BBIO", "cik": "", "company": "BridgeBio Pharma, Inc.", "company_raw": "Street Trust > Bank of America\nBridgeBio Pharma, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells BBIO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49912}, {"id": "0001470831-26-000848", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Neil Kumar", "who_key": "Kumar Neil", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3727250.8728, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BBIO's CEO lightens up \u2014 $3.7M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000848/0001470831-26-000848-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "13DG-0001140361-26-033404", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. moves to a 4.2% activist stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0001140361-26-033404-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "0001470831-26-000837", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Thomas Trimarchi", "who_key": "Trimarchi Thomas", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1819290.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030813/000147083126000837/0001470831-26-000837-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113272}, {"id": "0001470831-26-000835", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Maricel Apuli", "who_key": "Apuli Maricel", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 376460.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058197/000147083126000835/0001470831-26-000835-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113272}, {"id": "0001470831-26-000836", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Neil Kumar", "who_key": "Kumar Neil", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2893886.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000836/0001470831-26-000836-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113272}, {"id": "13DG-0000908834-26-000369", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. moves to a 5.5% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0000908834-26-000369-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "0001470831-26-000745", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Maricel Apuli", "who_key": "Apuli Maricel", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $160K of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2058197/000147083126000745/0001470831-26-000745-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "13DG-0002012383-26-002210", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.96% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002210-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0001470831-26-000708", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Jennifer E. Cook", "who_key": "Cook Jennifer E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13156008.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $13.2M of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000708/0001470831-26-000708-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167992}, {"id": "0001470831-26-000709", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Andrea Ellis", "who_key": "Ellis Andrea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1442028.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $1.4M of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000709/0001470831-26-000709-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167992}, {"id": "13DG-0000905148-26-003237", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. moves to a 5% activist stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0000905148-26-003237-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-09", "mins": 167992}, {"id": "0001470831-26-000636", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Jennifer E. Cook", "who_key": "Cook Jennifer E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2752269.7199999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $2.8M of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000636/0001470831-26-000636-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001470831-26-000635", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Hannah Valantine", "who_key": "Valantine Hannah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 341523.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $342K of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000635/0001470831-26-000635-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191032}, {"id": "0001470831-26-000625", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Ali J. Satvat", "who_key": "Satvat Ali J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000625/0001470831-26-000625-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000626", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Douglas A. Dachille", "who_key": "Dachille Douglas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000626/0001470831-26-000626-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000627", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Frank McCormick", "who_key": "MCCORMICK FRANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000627/0001470831-26-000627-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000628", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "James C. Momtazee", "who_key": "MOMTAZEE JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000628/0001470831-26-000628-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000629", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Fred Hassan", "who_key": "Hassan Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000629/0001470831-26-000629-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000630", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Andrea Ellis", "who_key": "Ellis Andrea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000630/0001470831-26-000630-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000631", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Ronald J. Daniels", "who_key": "DANIELS RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000631/0001470831-26-000631-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000632", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Eric Aguiar", "who_key": "AGUIAR ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000632/0001470831-26-000632-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000633", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Charles J. Homcy", "who_key": "HOMCY CHARLES J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000633/0001470831-26-000633-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000634", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Andrew Lo", "who_key": "Lo Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000634/0001470831-26-000634-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001470831-26-000569", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Charles J. Homcy", "who_key": "HOMCY CHARLES J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52220.759999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000569/0001470831-26-000569-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195352}, {"id": "0001470831-26-000550", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Jennifer E. Cook", "who_key": "Cook Jennifer E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6012157.0536, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $6M of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000550/0001470831-26-000550-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001470831-26-000523", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Neil Kumar", "who_key": "Kumar Neil", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5413288.777999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $5.4M of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000523/0001470831-26-000523-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216952}, {"id": "13DG-0000908834-26-000252", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. takes a 0.4% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0000908834-26-000252-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001470831-26-000488", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Neil Kumar", "who_key": "Kumar Neil", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1812521.7617000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $1.8M of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000488/0001470831-26-000488-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}], "recent_buys": [{"id": "0000899243-22-011386", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Andrea Ellis", "who_key": "Ellis Andrea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100680.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $101K of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322011386/0000899243-22-011386-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438872}, {"id": "0000899243-22-011246", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Douglas A. Dachille", "who_key": "Dachille Douglas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81934.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322011246/0000899243-22-011246-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440312}, {"id": "0000899243-22-001169", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Douglas A. Dachille", "who_key": "Dachille Douglas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 163650.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322001169/0000899243-22-001169-index.htm", "trade_date": "2022-01-05", "timestamp": "2022-01-05", "mins": 2538232}, {"id": "0000899243-22-000188", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Andrew Lo", "who_key": "Lo Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98850.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322000188/0000899243-22-000188-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546872}, {"id": "0000899243-21-050130", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Ronald J. Daniels", "who_key": "DANIELS RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 298678.53, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "8 insiders now buying BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924321050130/0000899243-21-050130-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546872}, {"id": "0000950170-25-091759", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Hannah Valantine", "who_key": "Valantine Hannah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24948.48, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $25K of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025091759/0000950170-25-091759-index.htm", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548312}, {"id": "0000899243-22-000193", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Brent L. Saunders", "who_key": "SAUNDERS BRENT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 254879.68, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322000193/0000899243-22-000193-index.htm", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548312}, {"id": "0000899243-22-000180", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Hannah Valantine", "who_key": "Valantine Hannah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25101.72, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322000180/0000899243-22-000180-index.htm", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548312}, {"id": "0000899243-22-000176", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Fred Hassan", "who_key": "Hassan Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 273390.29, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322000176/0000899243-22-000176-index.htm", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548312}, {"id": "0000899243-22-000174", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "James C. Momtazee", "who_key": "MOMTAZEE JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1160000.0, "score": 66.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322000174/0000899243-22-000174-index.htm", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548312}, {"id": "0000950170-25-091756", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Hannah Valantine", "who_key": "Valantine Hannah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30027.920000000002, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $30K of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025091756/0000950170-25-091756-index.htm", "trade_date": "2021-12-28", "timestamp": "2021-12-28", "mins": 2549752}, {"id": "0000950170-24-014523", "src": "INSIDERS", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "Hannah Valantine", "who_key": "Valantine Hannah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44475.94, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $44K of BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017024014523/0000950170-24-014523-index.htm", "trade_date": "2021-12-28", "timestamp": "2021-12-28", "mins": 2549752}], "institutional": [{"id": "13DG-0002012383-26-003764", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003764-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001140361-26-033404", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. moves to a 4.2% activist stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0001140361-26-033404-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "13DG-0000908834-26-000369", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. moves to a 5.5% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0000908834-26-000369-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0002012383-26-002210", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.96% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002210-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0000905148-26-003237", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. moves to a 5% activist stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0000905148-26-003237-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-09", "mins": 167992}, {"id": "13DG-0000908834-26-000252", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. takes a 0.4% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0000908834-26-000252-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237112}, {"id": "13DG-0001274173-26-000133", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. moves to a 6.8% passive stake in BBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0001274173-26-000133-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001470831-26-000373", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. adjusts its stake in BBIO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0001470831-26-000373-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "13DG-0000905148-26-001499", "src": "13DG", "ticker": "BBIO", "cik": "1743881", "company": "BridgeBio Pharma, Inc.", "company_raw": "BridgeBio Pharma, Inc.", "who": "BridgeBio Pharma, Inc.", "who_key": "BridgeBio Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BridgeBio Pharma, Inc. adjusts its stake in BBIO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/0000905148-26-001499-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}], "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": "BridgeBio Pharma, Inc. - Common Stock", "new_value": "BridgeBio Pharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001743881", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001743881", "applied": 1, "detected_at": "2026-09-10T10:06:57.049766"}]}, "key_people": [{"who": "KKR Genetic Disorder L.P.", "who_key": "KKR Genetic Disorder L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 45000700.0, "sold": 840719109.1, "net": -795718409.1, "trades": 6, "top_score": 69.5, "lean": "selling", "history": [{"action": "SELL", "amount": 205200000.00000003, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000114036125019003/0001140361-25-019003-index.htm"}, {"action": "SELL", "amount": 197760000.0, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000114036125007699/0001140361-25-007699-index.htm"}, {"action": "SELL", "amount": 149350000.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000114036124041329/0001140361-24-041329-index.htm"}, {"action": "SELL", "amount": 208617360.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121005267/0001140361-21-005267-index.htm"}, {"action": "SELL", "amount": 79791749.1, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120012852/0001140361-20-012852-index.htm"}, {"action": "BUY", "amount": 45000700.0, "date": "2019-07-01", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924319019173/0000899243-19-019173-index.htm"}], "latest": {"action": "SELL", "amount": 205200000.00000003, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000114036125019003/0001140361-25-019003-index.htm"}}, {"who": "Viking Global Investors LP", "who_key": "VIKING GLOBAL INVESTORS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 313489998.4, "net": -313489998.4, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 154000000.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000090514825002297/0000905148-25-002297-index.htm"}, {"action": "SELL", "amount": 106989998.39999999, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000090514825000306/0000905148-25-000306-index.htm"}, {"action": "SELL", "amount": 52500000.0, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000114036123035288/0001140361-23-035288-index.htm"}], "latest": {"action": "SELL", "amount": 154000000.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000090514825002297/0000905148-25-002297-index.htm"}}, {"who": "Neil Kumar", "who_key": "Kumar Neil", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 120518352.7938, "net": -120518352.7938, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3727250.8728, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000848/0001470831-26-000848-index.htm"}, {"action": "SELL", "amount": 5413288.777999999, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000523/0001470831-26-000523-index.htm"}, {"action": "SELL", "amount": 1812521.7617000001, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000488/0001470831-26-000488-index.htm"}, {"action": "SELL", "amount": 5392243.414700001, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000423/0001470831-26-000423-index.htm"}, {"action": "SELL", "amount": 5968780.0976, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000361/0001470831-26-000361-index.htm"}, {"action": "SELL", "amount": 5501068.0652, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000275/0001470831-26-000275-index.htm"}, {"action": "SELL", "amount": 2002717.4813, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000214/0001470831-26-000214-index.htm"}, {"action": "SELL", "amount": 5748666.237099998, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000118/0001470831-26-000118-index.htm"}, {"action": "SELL", "amount": 6043168.2251, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000026/0001470831-26-000026-index.htm"}, {"action": "SELL", "amount": 2239902.1467, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000422/0001470831-25-000422-index.htm"}, {"action": "SELL", "amount": 5908475.8931, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000386/0001470831-25-000386-index.htm"}, {"action": "SELL", "amount": 1722223.689, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000366/0001470831-25-000366-index.htm"}, {"action": "SELL", "amount": 4983111.0777, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000302/0001470831-25-000302-index.htm"}, {"action": "SELL", "amount": 4383442.2061, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000256/0001470831-25-000256-index.htm"}, {"action": "SELL", "amount": 4175835.2380999997, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000174248525000005/0001742485-25-000005-index.htm"}, {"action": "SELL", "amount": 1276927.1712, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025110993/0000950170-25-110993-index.htm"}, {"action": "SELL", "amount": 3666949.2596000005, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025106741/0000950170-25-106741-index.htm"}, {"action": "SELL", "amount": 3410450.42, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025093907/0000950170-25-093907-index.htm"}, {"action": "SELL", "amount": 3376741.1124, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025075425/0000950170-25-075425-index.htm"}, {"action": "SELL", "amount": 2558025.0, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025058102/0000950170-25-058102-index.htm"}, {"action": "SELL", "amount": 2764942.5000000005, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025046171/0000950170-25-046171-index.htm"}, {"action": "SELL", "amount": 2517971.1432, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025029228/0000950170-25-029228-index.htm"}, {"action": "SELL", "amount": 1140024.2603000002, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025023625/0000950170-25-023625-index.htm"}, {"action": "SELL", "amount": 21788650.4176, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025011239/0000950170-25-011239-index.htm"}, {"action": "SELL", "amount": 613825.8859, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017024129455/0000950170-24-129455-index.htm"}], "latest": {"action": "SELL", "amount": 3727250.8728, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000848/0001470831-26-000848-index.htm"}}, {"who": "Frank McCormick", "who_key": "MCCORMICK FRANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 25875536.6985, "net": -25875536.6985, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13206527.6985, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000282/0001470831-25-000282-index.htm"}, {"action": "SELL", "amount": 106665.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000278/0001470831-25-000278-index.htm"}, {"action": "SELL", "amount": 3933544.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000125780925000003/0001257809-25-000003-index.htm"}, {"action": "SELL", "amount": 4422800.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025090498/0000950170-25-090498-index.htm"}, {"action": "SELL", "amount": 4206000.0, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123059885/0001209191-23-059885-index.htm"}], "latest": {"action": "SELL", "amount": 13206527.6985, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000282/0001470831-25-000282-index.htm"}}, {"who": "Jennifer E. Cook", "who_key": "Cook Jennifer E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21920434.7736, "net": -21920434.7736, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13156008.0, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000708/0001470831-26-000708-index.htm"}, {"action": "SELL", "amount": 2752269.7199999997, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000636/0001470831-26-000636-index.htm"}, {"action": "SELL", "amount": 6012157.0536, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000550/0001470831-26-000550-index.htm"}], "latest": {"action": "SELL", "amount": 13156008.0, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083126000708/0001470831-26-000708-index.htm"}}, {"who": "Charles J. Homcy", "who_key": "HOMCY CHARLES J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13912442.7558, "net": -13912442.7558, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13912442.7558, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025107510/0000950170-25-107510-index.htm"}], "latest": {"action": "SELL", "amount": 13912442.7558, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025107510/0000950170-25-107510-index.htm"}}, {"who": "Andrew Lo", "who_key": "Lo Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98850.0, "sold": 10169562.4318, "net": -10070712.4318, "trades": 3, "top_score": 41.2, "lean": "selling", "history": [{"action": "SELL", "amount": 6319662.4318, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000357/0001470831-25-000357-index.htm"}, {"action": "SELL", "amount": 3849900.0000000005, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025064558/0000950170-25-064558-index.htm"}, {"action": "BUY", "amount": 98850.0, "date": "2021-12-30", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000089924322000188/0000899243-22-000188-index.htm"}], "latest": {"action": "SELL", "amount": 6319662.4318, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000147083125000357/0001470831-25-000357-index.htm"}}, {"who": "Brian C. Stephenson", "who_key": "STEPHENSON BRIAN C", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8762238.257299999, "net": -8762238.257299999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 282114.87999999995, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025029262/0000950170-25-029262-index.htm"}, {"action": "SELL", "amount": 149973.4288, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025023630/0000950170-25-023630-index.htm"}, {"action": "SELL", "amount": 2467760.8, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025011242/0000950170-25-011242-index.htm"}, {"action": "SELL", "amount": 93136.79119999999, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017024129452/0000950170-24-129452-index.htm"}, {"action": "SELL", "amount": 102589.527, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017024099269/0000950170-24-099269-index.htm"}, {"action": "SELL", "amount": 660058.6394999999, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123056015/0001209191-23-056015-index.htm"}, {"action": "SELL", "amount": 648454.7991000001, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123046512/0001209191-23-046512-index.htm"}, {"action": "SELL", "amount": 342168.028, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123030581/0001209191-23-030581-index.htm"}, {"action": "SELL", "amount": 920693.22, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123027626/0001209191-23-027626-index.htm"}, {"action": "SELL", "amount": 857697.0, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123023808/0001209191-23-023808-index.htm"}, {"action": "SELL", "amount": 687148.2043999999, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123016060/0001209191-23-016060-index.htm"}, {"action": "SELL", "amount": 225065.92449999996, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123011450/0001209191-23-011450-index.htm"}, {"action": "SELL", "amount": 671922.216, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123007381/0001209191-23-007381-index.htm"}, {"action": "SELL", "amount": 468469.792, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919123002488/0001209191-23-002488-index.htm"}, {"action": "SELL", "amount": 184985.0068, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000120919122057984/0001209191-22-057984-index.htm"}], "latest": {"action": "SELL", "amount": 282114.87999999995, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743881/000095017025029262/0000950170-25-029262-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -3727250.8728}, {"date": "2026-09-29", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001470831-26-000848", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008424", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001470831-26-000837", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001470831-26-000836", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001470831-26-000835", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008337", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-033404", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001140361-26-033282", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-14", "title": "Form 424B7", "accession": "0001140361-26-032934", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001743881-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001743881-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001470831-26-000745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000369", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002210", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-24", "title": "Form S-3ASR", "accession": "0001140361-26-029624", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001140361-26-029623", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001140361-26-029291", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001470831-26-000709", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001470831-26-000708", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-003237", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006979", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006976", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001140361-26-027445", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001140361-26-026506", "price_sensitive": true}], "performance": {"ticker": "BBIO", "has_prices": true, "summary": {"n": 20, "avg": 3.6271051408191517, "win_rate": 1.0, "best": 9.24, "worst": 0.19086552015788, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 64.68, "return": 0.3061224489795918}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-29", "score": 0.0, "ref_price": 70.94, "return": 0.19086552015788}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 70.07, "return": 0.20565149136577726}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-18", "score": 0.0, "ref_price": 70.12, "return": 0.20479178551055333}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 64.53, "return": 0.3091585309158531}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 51.54, "return": 0.6391152502910362}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-08", "score": 0.0, "ref_price": 46.58, "return": 0.8136539287247747}, {"who": "Ellis Andrea", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100680.0, "date": "2022-03-15", "score": 39.1, "ref_price": 8.51, "return": 8.927144535840188}, {"who": "Dachille Douglas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81934.0, "date": "2022-03-14", "score": 53.0, "ref_price": 8.25, "return": 9.24}, {"who": "Dachille Douglas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163650.0, "date": "2022-01-05", "score": 56.6, "ref_price": 14.93, "return": 4.658405894172807}, {"who": "Lo Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98850.0, "date": "2021-12-30", "score": 41.2, "ref_price": 14.55, "return": 4.806185567010309}, {"who": "DANIELS RONALD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298678.53, "date": "2021-12-30", "score": 44.7, "ref_price": 14.55, "return": 4.806185567010309}, {"who": "Valantine Hannah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24948.48, "date": "2021-12-29", "score": 47.0, "ref_price": 14.19, "return": 4.953488372093024}, {"who": "SAUNDERS BRENT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254879.68, "date": "2021-12-29", "score": 43.9, "ref_price": 14.19, "return": 4.953488372093024}, {"who": "Valantine Hannah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25101.72, "date": "2021-12-29", "score": 32.0, "ref_price": 14.19, "return": 4.953488372093024}, {"who": "Hassan Fred", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 273390.29, "date": "2021-12-29", "score": 44.3, "ref_price": 14.19, "return": 4.953488372093024}, {"who": "MOMTAZEE JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1160000.0, "date": "2021-12-29", "score": 66.8, "ref_price": 14.19, "return": 4.953488372093024}, {"who": "Valantine Hannah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30027.920000000002, "date": "2021-12-28", "score": 39.2, "ref_price": 13.43, "return": 5.290394638868206}, {"who": "Valantine Hannah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44475.94, "date": "2021-12-28", "score": 47.1, "ref_price": 13.43, "return": 5.290394638868206}, {"who": "KKR Genetic Disorder L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45000700.0, "date": "2019-07-01", "score": 69.5, "ref_price": 27.37, "return": 2.0865911582024115}]}, "price_series": [{"date": "2019-06-27", "close": 27.55, "volume": 4986106.0}, {"date": "2019-06-28", "close": 26.97, "volume": 865466.0}, {"date": "2019-07-01", "close": 27.37, "volume": 325609.0}, {"date": "2019-07-02", "close": 27.04, "volume": 595465.0}, {"date": "2019-07-03", "close": 28.61, "volume": 2097780.0}, {"date": "2019-07-05", "close": 28.99, "volume": 399918.0}, {"date": "2019-07-08", "close": 28.2, "volume": 210618.0}, {"date": "2019-07-09", "close": 27.36, "volume": 94322.0}, {"date": "2019-07-10", "close": 27.6, "volume": 238872.0}, {"date": "2019-07-11", "close": 29.77, "volume": 230729.0}, {"date": "2019-07-12", "close": 28.62, "volume": 235872.0}, {"date": "2019-07-15", "close": 27.84, "volume": 156056.0}, {"date": "2019-07-16", "close": 25.94, "volume": 174112.0}, {"date": "2019-07-17", "close": 26.12, "volume": 109416.0}, {"date": "2019-07-18", "close": 26.0, "volume": 213303.0}, {"date": "2019-07-19", "close": 27.51, "volume": 298653.0}, {"date": "2019-07-22", "close": 30.34, "volume": 296856.0}, {"date": "2019-07-23", "close": 28.83, "volume": 192942.0}, {"date": "2019-07-24", "close": 28.12, "volume": 105074.0}, {"date": "2019-07-25", "close": 26.79, "volume": 116715.0}, {"date": "2019-07-26", "close": 28.37, "volume": 216703.0}, {"date": "2019-07-29", "close": 28.69, "volume": 101526.0}, {"date": "2019-07-30", "close": 27.78, "volume": 97883.0}, {"date": "2019-07-31", "close": 29.35, "volume": 77811.0}, {"date": "2019-08-01", "close": 29.69, "volume": 296691.0}, {"date": "2019-08-02", "close": 28.29, "volume": 148321.0}, {"date": "2019-08-05", "close": 26.9, "volume": 100611.0}, {"date": "2019-08-06", "close": 27.88, "volume": 60629.0}, {"date": "2019-08-07", "close": 29.47, "volume": 62760.0}, {"date": "2019-08-08", "close": 29.82, "volume": 85580.0}, {"date": "2019-08-09", "close": 26.88, "volume": 441211.0}, {"date": "2019-08-12", "close": 26.19, "volume": 216792.0}, {"date": "2019-08-13", "close": 26.76, "volume": 95540.0}, {"date": "2019-08-14", "close": 25.89, "volume": 128748.0}, {"date": "2019-08-15", "close": 26.76, "volume": 172927.0}, {"date": "2019-08-16", "close": 27.46, "volume": 218102.0}, {"date": "2019-08-19", "close": 28.05, "volume": 222721.0}, {"date": "2019-08-20", "close": 28.66, "volume": 159728.0}, {"date": "2019-08-21", "close": 29.82, "volume": 132992.0}, {"date": "2019-08-22", "close": 29.8, "volume": 100199.0}, {"date": "2019-08-23", "close": 29.31, "volume": 63845.0}, {"date": "2019-08-26", "close": 30.49, "volume": 112278.0}, {"date": "2019-08-27", "close": 31.26, "volume": 171908.0}, {"date": "2019-08-28", "close": 29.61, "volume": 144691.0}, {"date": "2019-08-29", "close": 30.71, "volume": 139796.0}, {"date": "2019-08-30", "close": 30.48, "volume": 136986.0}, {"date": "2019-09-03", "close": 32.38, "volume": 360780.0}, {"date": "2019-09-04", "close": 31.48, "volume": 200708.0}, {"date": "2019-09-05", "close": 31.32, "volume": 201353.0}, {"date": "2019-09-06", "close": 30.93, "volume": 227037.0}, {"date": "2019-09-09", "close": 28.35, "volume": 221915.0}, {"date": "2019-09-10", "close": 26.55, "volume": 221923.0}, {"date": "2019-09-11", "close": 26.95, "volume": 185196.0}, {"date": "2019-09-12", "close": 26.1, "volume": 176445.0}, {"date": "2019-09-13", "close": 25.91, "volume": 194077.0}, {"date": "2019-09-16", "close": 25.38, "volume": 173524.0}, {"date": "2019-09-17", "close": 24.86, "volume": 166006.0}, {"date": "2019-09-18", "close": 24.75, "volume": 167131.0}, {"date": "2019-09-19", "close": 24.53, "volume": 224993.0}, {"date": "2019-09-20", "close": 26.27, "volume": 3701133.0}, {"date": "2019-09-23", "close": 27.605, "volume": 401160.0}, {"date": "2019-09-24", "close": 25.46, "volume": 391772.0}, {"date": "2019-09-25", "close": 23.39, "volume": 306012.0}, {"date": "2019-09-26", "close": 21.24, "volume": 337014.0}, {"date": "2019-09-27", "close": 20.13, "volume": 412570.0}, {"date": "2019-09-30", "close": 21.47, "volume": 315563.0}, {"date": "2019-10-01", "close": 20.9, "volume": 192770.0}, {"date": "2019-10-02", "close": 19.57, "volume": 276565.0}, {"date": "2019-10-03", "close": 20.17, "volume": 406597.0}, {"date": "2019-10-04", "close": 19.43, "volume": 327804.0}, {"date": "2019-10-07", "close": 19.63, "volume": 217005.0}, {"date": "2019-10-08", "close": 19.11, "volume": 119451.0}, {"date": "2019-10-09", "close": 18.35, "volume": 170812.0}, {"date": "2019-10-10", "close": 18.75, "volume": 355492.0}, {"date": "2019-10-11", "close": 18.53, "volume": 262896.0}, {"date": "2019-10-14", "close": 18.12, "volume": 179258.0}, {"date": "2019-10-15", "close": 18.62, "volume": 180564.0}, {"date": "2019-10-16", "close": 17.96, "volume": 159728.0}, {"date": "2019-10-17", "close": 18.51, "volume": 148431.0}, {"date": "2019-10-18", "close": 18.21, "volume": 211357.0}, {"date": "2019-10-21", "close": 18.63, "volume": 169924.0}, {"date": "2019-10-22", "close": 18.4, "volume": 192230.0}, {"date": "2019-10-23", "close": 18.48, "volume": 259229.0}, {"date": "2019-10-24", "close": 18.51, "volume": 170563.0}, {"date": "2019-10-25", "close": 18.72, "volume": 326227.0}, {"date": "2019-10-28", "close": 19.44, "volume": 276966.0}, {"date": "2019-10-29", "close": 20.0, "volume": 295210.0}, {"date": "2019-10-30", "close": 20.26, "volume": 312394.0}, {"date": "2019-10-31", "close": 22.61, "volume": 342412.0}, {"date": "2019-11-01", "close": 24.15, "volume": 306515.0}, {"date": "2019-11-04", "close": 23.08, "volume": 172726.0}, {"date": "2019-11-05", "close": 23.21, "volume": 142833.0}, {"date": "2019-11-06", "close": 22.16, "volume": 107470.0}, {"date": "2019-11-07", "close": 24.42, "volume": 237792.0}, {"date": "2019-11-08", "close": 27.06, "volume": 290251.0}, {"date": "2019-11-11", "close": 26.75, "volume": 196745.0}, {"date": "2019-11-12", "close": 27.96, "volume": 229616.0}, {"date": "2019-11-13", "close": 26.28, "volume": 179336.0}, {"date": "2019-11-14", "close": 27.57, "volume": 185274.0}, {"date": "2019-11-15", "close": 28.26, "volume": 225761.0}, {"date": "2019-11-18", "close": 29.07, "volume": 460220.0}, {"date": "2019-11-19", "close": 30.29, "volume": 297694.0}, {"date": "2019-11-20", "close": 33.29, "volume": 446124.0}, {"date": "2019-11-21", "close": 33.54, "volume": 310895.0}, {"date": "2019-11-22", "close": 34.0, "volume": 362712.0}, {"date": "2019-11-25", "close": 31.04, "volume": 365404.0}, {"date": "2019-11-26", "close": 28.29, "volume": 262173.0}, {"date": "2019-11-27", "close": 29.84, "volume": 198333.0}, {"date": "2019-11-29", "close": 29.0, "volume": 67684.0}, {"date": "2019-12-02", "close": 31.14, "volume": 237368.0}, {"date": "2019-12-03", "close": 30.56, "volume": 617630.0}, {"date": "2019-12-04", "close": 33.92, "volume": 298250.0}, {"date": "2019-12-05", "close": 32.2, "volume": 228335.0}, {"date": "2019-12-06", "close": 33.02, "volume": 203694.0}, {"date": "2019-12-09", "close": 36.26, "volume": 419837.0}, {"date": "2019-12-10", "close": 36.93, "volume": 256938.0}, {"date": "2019-12-11", "close": 36.73, "volume": 161477.0}, {"date": "2019-12-12", "close": 37.45, "volume": 163278.0}, {"date": "2019-12-13", "close": 36.5, "volume": 201663.0}, {"date": "2019-12-16", "close": 35.16, "volume": 405465.0}, {"date": "2019-12-17", "close": 34.94, "volume": 391623.0}, {"date": "2019-12-18", "close": 38.46, "volume": 368368.0}, {"date": "2019-12-19", "close": 36.75, "volume": 362516.0}, {"date": "2019-12-20", "close": 41.54, "volume": 2790642.0}, {"date": "2019-12-23", "close": 46.63, "volume": 666682.0}, {"date": "2019-12-24", "close": 45.5, "volume": 510318.0}, {"date": "2019-12-26", "close": 43.0, "volume": 295848.0}, {"date": "2019-12-27", "close": 36.84, "volume": 870299.0}, {"date": "2019-12-30", "close": 35.44, "volume": 453603.0}, {"date": "2019-12-31", "close": 35.05, "volume": 387722.0}, {"date": "2020-01-02", "close": 33.22, "volume": 436688.0}, {"date": "2020-01-03", "close": 32.22, "volume": 845988.0}, {"date": "2020-01-06", "close": 34.85, "volume": 390523.0}, {"date": "2020-01-07", "close": 34.61, "volume": 330167.0}, {"date": "2020-01-08", "close": 34.18, "volume": 305107.0}, {"date": "2020-01-09", "close": 33.56, "volume": 343845.0}, {"date": "2020-01-10", "close": 31.02, "volume": 438332.0}, {"date": "2020-01-13", "close": 33.61, "volume": 472524.0}, {"date": "2020-01-14", "close": 34.58, "volume": 585383.0}, {"date": "2020-01-15", "close": 34.51, "volume": 355413.0}, {"date": "2020-01-16", "close": 35.0, "volume": 594462.0}, {"date": "2020-01-17", "close": 34.4, "volume": 236298.0}, {"date": "2020-01-21", "close": 32.23, "volume": 594839.0}, {"date": "2020-01-22", "close": 34.16, "volume": 332290.0}, {"date": "2020-01-23", "close": 34.39, "volume": 260859.0}, {"date": "2020-01-24", "close": 34.13, "volume": 500225.0}, {"date": "2020-01-27", "close": 34.8, "volume": 328055.0}, {"date": "2020-01-28", "close": 34.26, "volume": 267559.0}, {"date": "2020-01-29", "close": 34.24, "volume": 256800.0}, {"date": "2020-01-30", "close": 34.93, "volume": 298137.0}, {"date": "2020-01-31", "close": 34.49, "volume": 300337.0}, {"date": "2020-02-03", "close": 34.81, "volume": 342361.0}, {"date": "2020-02-04", "close": 34.5, "volume": 464477.0}, {"date": "2020-02-05", "close": 35.0, "volume": 345043.0}, {"date": "2020-02-06", "close": 35.4, "volume": 463502.0}, {"date": "2020-02-07", "close": 34.995, "volume": 403246.0}, {"date": "2020-02-10", "close": 36.23, "volume": 310032.0}, {"date": "2020-02-11", "close": 34.84, "volume": 452375.0}, {"date": "2020-02-12", "close": 34.65, "volume": 258887.0}, {"date": "2020-02-13", "close": 34.05, "volume": 226025.0}, {"date": "2020-02-14", "close": 34.65, "volume": 258660.0}, {"date": "2020-02-18", "close": 34.07, "volume": 248919.0}, {"date": "2020-02-19", "close": 35.17, "volume": 327794.0}, {"date": "2020-02-20", "close": 34.99, "volume": 355874.0}, {"date": "2020-02-21", "close": 36.14, "volume": 290034.0}, {"date": "2020-02-24", "close": 33.25, "volume": 536199.0}, {"date": "2020-02-25", "close": 31.94, "volume": 381935.0}, {"date": "2020-02-26", "close": 32.7, "volume": 302853.0}, {"date": "2020-02-27", "close": 30.44, "volume": 604447.0}, {"date": "2020-02-28", "close": 31.88, "volume": 709750.0}, {"date": "2020-03-02", "close": 32.21, "volume": 837086.0}, {"date": "2020-03-03", "close": 32.59, "volume": 479682.0}, {"date": "2020-03-04", "close": 31.06, "volume": 2125098.0}, {"date": "2020-03-05", "close": 29.99, "volume": 7529408.0}, {"date": "2020-03-06", "close": 28.92, "volume": 1043294.0}, {"date": "2020-03-09", "close": 26.98, "volume": 1760995.0}, {"date": "2020-03-10", "close": 28.48, "volume": 879228.0}, {"date": "2020-03-11", "close": 23.88, "volume": 1149474.0}, {"date": "2020-03-12", "close": 20.28, "volume": 998038.0}, {"date": "2020-03-13", "close": 23.06, "volume": 1419853.0}, {"date": "2020-03-16", "close": 17.65, "volume": 1231604.0}, {"date": "2020-03-17", "close": 16.82, "volume": 869804.0}, {"date": "2020-03-18", "close": 16.11, "volume": 1412860.0}, {"date": "2020-03-19", "close": 20.5, "volume": 1160625.0}, {"date": "2020-03-20", "close": 26.62, "volume": 9216532.0}, {"date": "2020-03-23", "close": 24.19, "volume": 1432709.0}, {"date": "2020-03-24", "close": 25.48, "volume": 905530.0}, {"date": "2020-03-25", "close": 24.7, "volume": 962399.0}, {"date": "2020-03-26", "close": 27.39, "volume": 966678.0}, {"date": "2020-03-27", "close": 26.67, "volume": 1016763.0}, {"date": "2020-03-30", "close": 26.67, "volume": 1176754.0}, {"date": "2020-03-31", "close": 29.0, "volume": 814472.0}, {"date": "2020-04-01", "close": 25.08, "volume": 744592.0}, {"date": "2020-04-02", "close": 24.74, "volume": 474099.0}, {"date": "2020-04-03", "close": 22.22, "volume": 670610.0}, {"date": "2020-04-06", "close": 24.995, "volume": 984040.0}, {"date": "2020-04-07", "close": 24.42, "volume": 1015653.0}, {"date": "2020-04-08", "close": 26.93, "volume": 1247344.0}, {"date": "2020-04-09", "close": 28.38, "volume": 1088870.0}, {"date": "2020-04-13", "close": 27.18, "volume": 1221191.0}, {"date": "2020-04-14", "close": 29.04, "volume": 1286350.0}, {"date": "2020-04-15", "close": 26.54, "volume": 1279549.0}, {"date": "2020-04-16", "close": 26.54, "volume": 951987.0}, {"date": "2020-04-17", "close": 27.39, "volume": 1342342.0}, {"date": "2020-04-20", "close": 27.62, "volume": 492089.0}, {"date": "2020-04-21", "close": 26.95, "volume": 370825.0}, {"date": "2020-04-22", "close": 28.56, "volume": 282963.0}, {"date": "2020-04-23", "close": 29.7, "volume": 355345.0}, {"date": "2020-04-24", "close": 31.09, "volume": 319140.0}, {"date": "2020-04-27", "close": 31.74, "volume": 442403.0}, {"date": "2020-04-28", "close": 30.6, "volume": 614025.0}, {"date": "2020-04-29", "close": 31.78, "volume": 431124.0}, {"date": "2020-04-30", "close": 30.53, "volume": 775150.0}, {"date": "2020-05-01", "close": 28.97, "volume": 473545.0}, {"date": "2020-05-04", "close": 29.99, "volume": 299516.0}, {"date": "2020-05-05", "close": 30.85, "volume": 842331.0}, {"date": "2020-05-06", "close": 32.27, "volume": 297878.0}, {"date": "2020-05-07", "close": 33.08, "volume": 589954.0}, {"date": "2020-05-08", "close": 34.04, "volume": 279502.0}, {"date": "2020-05-11", "close": 32.98, "volume": 447685.0}, {"date": "2020-05-12", "close": 32.83, "volume": 386730.0}, {"date": "2020-05-13", "close": 30.78, "volume": 465472.0}, {"date": "2020-05-14", "close": 30.6, "volume": 403803.0}, {"date": "2020-05-15", "close": 32.19, "volume": 419409.0}, {"date": "2020-05-18", "close": 34.82, "volume": 472053.0}, {"date": "2020-05-19", "close": 34.5, "volume": 357007.0}, {"date": "2020-05-20", "close": 34.9, "volume": 948367.0}, {"date": "2020-05-21", "close": 34.73, "volume": 389996.0}, {"date": "2020-05-22", "close": 35.0, "volume": 222811.0}, {"date": "2020-05-26", "close": 35.32, "volume": 561942.0}, {"date": "2020-05-27", "close": 35.69, "volume": 419146.0}, {"date": "2020-05-28", "close": 35.11, "volume": 523836.0}, {"date": "2020-05-29", "close": 29.33, "volume": 2447196.0}, {"date": "2020-06-01", "close": 28.88, "volume": 1337131.0}, {"date": "2020-06-02", "close": 29.0, "volume": 868574.0}, {"date": "2020-06-03", "close": 28.86, "volume": 563929.0}, {"date": "2020-06-04", "close": 27.77, "volume": 588444.0}, {"date": "2020-06-05", "close": 29.08, "volume": 1039187.0}, {"date": "2020-06-08", "close": 29.84, "volume": 532894.0}, {"date": "2020-06-09", "close": 29.82, "volume": 388160.0}, {"date": "2020-06-10", "close": 29.19, "volume": 372402.0}, {"date": "2020-06-11", "close": 27.79, "volume": 557829.0}, {"date": "2020-06-12", "close": 28.67, "volume": 455014.0}, {"date": "2020-06-15", "close": 31.11, "volume": 1057248.0}, {"date": "2020-06-16", "close": 31.71, "volume": 704328.0}, {"date": "2020-06-17", "close": 31.73, "volume": 1154706.0}, {"date": "2020-06-18", "close": 32.48, "volume": 1189310.0}, {"date": "2020-06-19", "close": 31.51, "volume": 3376426.0}, {"date": "2020-06-22", "close": 33.15, "volume": 1373308.0}, {"date": "2020-06-23", "close": 32.62, "volume": 1385139.0}, {"date": "2020-06-24", "close": 32.96, "volume": 445504.0}, {"date": "2020-06-25", "close": 34.32, "volume": 584180.0}, {"date": "2020-06-26", "close": 33.2, "volume": 1261060.0}, {"date": "2020-06-29", "close": 32.59, "volume": 482575.0}, {"date": "2020-06-30", "close": 32.61, "volume": 769796.0}, {"date": "2020-07-01", "close": 30.34, "volume": 1093507.0}, {"date": "2020-07-02", "close": 29.76, "volume": 624798.0}, {"date": "2020-07-06", "close": 29.67, "volume": 504353.0}, {"date": "2020-07-07", "close": 30.42, "volume": 501734.0}, {"date": "2020-07-08", "close": 31.47, "volume": 448610.0}, {"date": "2020-07-09", "close": 32.23, "volume": 470644.0}, {"date": "2020-07-10", "close": 31.58, "volume": 412498.0}, {"date": "2020-07-13", "close": 29.83, "volume": 615417.0}, {"date": "2020-07-14", "close": 28.05, "volume": 1038814.0}, {"date": "2020-07-15", "close": 30.53, "volume": 580823.0}, {"date": "2020-07-16", "close": 30.68, "volume": 326673.0}, {"date": "2020-07-17", "close": 31.53, "volume": 453235.0}, {"date": "2020-07-20", "close": 31.73, "volume": 311124.0}, {"date": "2020-07-21", "close": 30.19, "volume": 578973.0}, {"date": "2020-07-22", "close": 30.885, "volume": 634256.0}, {"date": "2020-07-23", "close": 30.68, "volume": 308776.0}, {"date": "2020-07-24", "close": 30.25, "volume": 318175.0}, {"date": "2020-07-27", "close": 32.37, "volume": 418573.0}, {"date": "2020-07-28", "close": 31.38, "volume": 328731.0}, {"date": "2020-07-29", "close": 28.98, "volume": 424578.0}, {"date": "2020-07-30", "close": 29.71, "volume": 290164.0}, {"date": "2020-07-31", "close": 28.14, "volume": 1003424.0}, {"date": "2020-08-03", "close": 27.2, "volume": 585932.0}, {"date": "2020-08-04", "close": 27.4, "volume": 290934.0}, {"date": "2020-08-05", "close": 27.7, "volume": 279007.0}, {"date": "2020-08-06", "close": 27.85, "volume": 248294.0}, {"date": "2020-08-07", "close": 28.38, "volume": 228094.0}, {"date": "2020-08-10", "close": 28.48, "volume": 297210.0}, {"date": "2020-08-11", "close": 28.39, "volume": 401457.0}, {"date": "2020-08-12", "close": 28.89, "volume": 634996.0}, {"date": "2020-08-13", "close": 29.11, "volume": 342341.0}, {"date": "2020-08-14", "close": 28.53, "volume": 375618.0}, {"date": "2020-08-17", "close": 29.76, "volume": 468445.0}, {"date": "2020-08-18", "close": 29.17, "volume": 191899.0}, {"date": "2020-08-19", "close": 29.13, "volume": 255053.0}, {"date": "2020-08-20", "close": 28.26, "volume": 402967.0}, {"date": "2020-08-21", "close": 28.17, "volume": 375735.0}, {"date": "2020-08-24", "close": 28.8, "volume": 307861.0}, {"date": "2020-08-25", "close": 29.39, "volume": 167126.0}, {"date": "2020-08-26", "close": 29.13, "volume": 184557.0}, {"date": "2020-08-27", "close": 29.28, "volume": 287498.0}, {"date": "2020-08-28", "close": 29.59, "volume": 169647.0}, {"date": "2020-08-31", "close": 29.86, "volume": 341215.0}, {"date": "2020-09-01", "close": 27.62, "volume": 607838.0}, {"date": "2020-09-02", "close": 28.38, "volume": 473952.0}, {"date": "2020-09-03", "close": 28.29, "volume": 306618.0}, {"date": "2020-09-04", "close": 28.92, "volume": 281258.0}, {"date": "2020-09-08", "close": 32.09, "volume": 725420.0}, {"date": "2020-09-09", "close": 33.15, "volume": 560999.0}, {"date": "2020-09-10", "close": 33.09, "volume": 643489.0}, {"date": "2020-09-11", "close": 33.56, "volume": 688878.0}, {"date": "2020-09-14", "close": 36.46, "volume": 1129076.0}, {"date": "2020-09-15", "close": 36.99, "volume": 593483.0}, {"date": "2020-09-16", "close": 37.38, "volume": 615879.0}, {"date": "2020-09-17", "close": 38.46, "volume": 661255.0}, {"date": "2020-09-18", "close": 42.19, "volume": 4690371.0}, {"date": "2020-09-21", "close": 39.66, "volume": 909240.0}, {"date": "2020-09-22", "close": 40.02, "volume": 651586.0}, {"date": "2020-09-23", "close": 38.65, "volume": 498568.0}, {"date": "2020-09-24", "close": 37.77, "volume": 389496.0}, {"date": "2020-09-25", "close": 36.66, "volume": 717880.0}, {"date": "2020-09-28", "close": 36.84, "volume": 374789.0}, {"date": "2020-09-29", "close": 37.1, "volume": 309866.0}, {"date": "2020-09-30", "close": 37.52, "volume": 414189.0}, {"date": "2020-10-01", "close": 39.6, "volume": 480103.0}, {"date": "2020-10-02", "close": 39.6, "volume": 376013.0}, {"date": "2020-10-05", "close": 39.77, "volume": 3228814.0}, {"date": "2020-10-06", "close": 39.35, "volume": 1517790.0}, {"date": "2020-10-07", "close": 40.31, "volume": 1633347.0}, {"date": "2020-10-08", "close": 38.9, "volume": 722341.0}, {"date": "2020-10-09", "close": 39.34, "volume": 1000766.0}, {"date": "2020-10-12", "close": 39.87, "volume": 489320.0}, {"date": "2020-10-13", "close": 39.73, "volume": 730835.0}, {"date": "2020-10-14", "close": 38.43, "volume": 698398.0}, {"date": "2020-10-15", "close": 39.2, "volume": 413731.0}, {"date": "2020-10-16", "close": 40.97, "volume": 861612.0}, {"date": "2020-10-19", "close": 39.53, "volume": 779754.0}, {"date": "2020-10-20", "close": 39.29, "volume": 660740.0}, {"date": "2020-10-21", "close": 39.11, "volume": 521653.0}, {"date": "2020-10-22", "close": 40.21, "volume": 611832.0}, {"date": "2020-10-23", "close": 39.66, "volume": 1312745.0}, {"date": "2020-10-26", "close": 39.69, "volume": 437214.0}, {"date": "2020-10-27", "close": 39.76, "volume": 422504.0}, {"date": "2020-10-28", "close": 38.63, "volume": 393327.0}, {"date": "2020-10-29", "close": 39.01, "volume": 362995.0}, {"date": "2020-10-30", "close": 38.38, "volume": 456916.0}, {"date": "2020-11-02", "close": 38.57, "volume": 305704.0}, {"date": "2020-11-03", "close": 39.88, "volume": 493505.0}, {"date": "2020-11-04", "close": 40.02, "volume": 629583.0}, {"date": "2020-11-05", "close": 40.99, "volume": 681945.0}, {"date": "2020-11-06", "close": 39.375, "volume": 506084.0}, {"date": "2020-11-09", "close": 40.35, "volume": 1130954.0}, {"date": "2020-11-10", "close": 40.15, "volume": 771045.0}, {"date": "2020-11-11", "close": 40.97, "volume": 537367.0}, {"date": "2020-11-12", "close": 43.05, "volume": 1221771.0}, {"date": "2020-11-13", "close": 43.52, "volume": 1033385.0}, {"date": "2020-11-16", "close": 44.33, "volume": 838285.0}, {"date": "2020-11-17", "close": 43.54, "volume": 504101.0}, {"date": "2020-11-18", "close": 43.35, "volume": 543435.0}, {"date": "2020-11-19", "close": 43.7, "volume": 298745.0}, {"date": "2020-11-20", "close": 44.23, "volume": 435509.0}, {"date": "2020-11-23", "close": 46.44, "volume": 512950.0}, {"date": "2020-11-24", "close": 46.98, "volume": 648852.0}, {"date": "2020-11-25", "close": 48.47, "volume": 535221.0}, {"date": "2020-11-27", "close": 49.13, "volume": 242497.0}, {"date": "2020-11-30", "close": 50.24, "volume": 1076123.0}, {"date": "2020-12-01", "close": 51.13, "volume": 848648.0}, {"date": "2020-12-02", "close": 48.85, "volume": 1639640.0}, {"date": "2020-12-03", "close": 50.51, "volume": 437025.0}, {"date": "2020-12-04", "close": 52.19, "volume": 265301.0}, {"date": "2020-12-07", "close": 53.1, "volume": 343477.0}, {"date": "2020-12-08", "close": 56.67, "volume": 530345.0}, {"date": "2020-12-09", "close": 56.86, "volume": 604290.0}, {"date": "2020-12-10", "close": 57.75, "volume": 468161.0}, {"date": "2020-12-11", "close": 61.35, "volume": 930723.0}, {"date": "2020-12-14", "close": 61.2, "volume": 1349032.0}, {"date": "2020-12-15", "close": 60.99, "volume": 692031.0}, {"date": "2020-12-16", "close": 61.54, "volume": 509224.0}, {"date": "2020-12-17", "close": 64.41, "volume": 361242.0}, {"date": "2020-12-18", "close": 64.89, "volume": 1495022.0}, {"date": "2020-12-21", "close": 65.75, "volume": 547820.0}, {"date": "2020-12-22", "close": 67.91, "volume": 448753.0}, {"date": "2020-12-23", "close": 69.09, "volume": 387317.0}, {"date": "2020-12-24", "close": 69.5, "volume": 302771.0}, {"date": "2020-12-28", "close": 69.48, "volume": 463525.0}, {"date": "2020-12-29", "close": 67.62, "volume": 664353.0}, {"date": "2020-12-30", "close": 70.07, "volume": 415678.0}, {"date": "2020-12-31", "close": 71.11, "volume": 436382.0}, {"date": "2021-01-04", "close": 63.64, "volume": 992753.0}, {"date": "2021-01-05", "close": 65.05, "volume": 727142.0}, {"date": "2021-01-06", "close": 64.23, "volume": 565870.0}, {"date": "2021-01-07", "close": 64.81, "volume": 787160.0}, {"date": "2021-01-08", "close": 65.51, "volume": 600827.0}, {"date": "2021-01-11", "close": 68.58, "volume": 578353.0}, {"date": "2021-01-12", "close": 68.64, "volume": 511803.0}, {"date": "2021-01-13", "close": 65.68, "volume": 1052367.0}, {"date": "2021-01-14", "close": 69.73, "volume": 847637.0}, {"date": "2021-01-15", "close": 68.61, "volume": 435476.0}, {"date": "2021-01-19", "close": 69.38, "volume": 510003.0}, {"date": "2021-01-20", "close": 67.71, "volume": 627089.0}, {"date": "2021-01-21", "close": 66.44, "volume": 446035.0}, {"date": "2021-01-22", "close": 69.48, "volume": 587804.0}, {"date": "2021-01-25", "close": 65.79, "volume": 2424661.0}, {"date": "2021-01-26", "close": 62.33, "volume": 4700773.0}, {"date": "2021-01-27", "close": 55.47, "volume": 3013022.0}, {"date": "2021-01-28", "close": 56.3, "volume": 1400505.0}, {"date": "2021-01-29", "close": 56.76, "volume": 1332748.0}, {"date": "2021-02-01", "close": 57.43, "volume": 1177151.0}, {"date": "2021-02-02", "close": 63.01, "volume": 1227969.0}, {"date": "2021-02-03", "close": 62.98, "volume": 973039.0}, {"date": "2021-02-04", "close": 64.51, "volume": 590954.0}, {"date": "2021-02-05", "close": 68.28, "volume": 1509282.0}, {"date": "2021-02-08", "close": 72.35, "volume": 1578476.0}, {"date": "2021-02-09", "close": 70.85, "volume": 726851.0}, {"date": "2021-02-10", "close": 68.87, "volume": 953921.0}, {"date": "2021-02-11", "close": 67.27, "volume": 446070.0}, {"date": "2021-02-12", "close": 67.36, "volume": 1722492.0}, {"date": "2021-02-16", "close": 64.98, "volume": 874508.0}, {"date": "2021-02-17", "close": 64.72, "volume": 847648.0}, {"date": "2021-02-18", "close": 63.85, "volume": 897236.0}, {"date": "2021-02-19", "close": 66.68, "volume": 1050327.0}, {"date": "2021-02-22", "close": 65.67, "volume": 644615.0}, {"date": "2021-02-23", "close": 65.94, "volume": 1151026.0}, {"date": "2021-02-24", "close": 67.41, "volume": 1081449.0}, {"date": "2021-02-25", "close": 65.13, "volume": 2175841.0}, {"date": "2021-02-26", "close": 70.68, "volume": 3058013.0}, {"date": "2021-03-01", "close": 71.91, "volume": 1165985.0}, {"date": "2021-03-02", "close": 66.17, "volume": 829642.0}, {"date": "2021-03-03", "close": 63.9, "volume": 1102987.0}, {"date": "2021-03-04", "close": 62.52, "volume": 1028863.0}, {"date": "2021-03-05", "close": 62.22, "volume": 865910.0}, {"date": "2021-03-08", "close": 59.48, "volume": 876717.0}, {"date": "2021-03-09", "close": 64.9, "volume": 1113963.0}, {"date": "2021-03-10", "close": 69.72, "volume": 1215089.0}, {"date": "2021-03-11", "close": 71.22, "volume": 777491.0}, {"date": "2021-03-12", "close": 70.94, "volume": 346292.0}, {"date": "2021-03-15", "close": 69.89, "volume": 461291.0}, {"date": "2021-03-16", "close": 68.05, "volume": 840953.0}, {"date": "2021-03-17", "close": 68.62, "volume": 709580.0}, {"date": "2021-03-18", "close": 63.47, "volume": 579924.0}, {"date": "2021-03-19", "close": 67.66, "volume": 2232658.0}, {"date": "2021-03-22", "close": 69.11, "volume": 994936.0}, {"date": "2021-03-23", "close": 65.79, "volume": 813745.0}, {"date": "2021-03-24", "close": 61.27, "volume": 629925.0}, {"date": "2021-03-25", "close": 63.14, "volume": 372378.0}, {"date": "2021-03-26", "close": 60.82, "volume": 851542.0}, {"date": "2021-03-29", "close": 57.1, "volume": 672357.0}, {"date": "2021-03-30", "close": 59.12, "volume": 772118.0}, {"date": "2021-03-31", "close": 61.6, "volume": 554773.0}, {"date": "2021-04-01", "close": 59.36, "volume": 782692.0}, {"date": "2021-04-05", "close": 58.99, "volume": 403173.0}, {"date": "2021-04-06", "close": 57.75, "volume": 645321.0}, {"date": "2021-04-07", "close": 56.06, "volume": 786060.0}, {"date": "2021-04-08", "close": 58.12, "volume": 347067.0}, {"date": "2021-04-09", "close": 54.49, "volume": 1544509.0}, {"date": "2021-04-12", "close": 53.96, "volume": 546949.0}, {"date": "2021-04-13", "close": 54.6, "volume": 998087.0}, {"date": "2021-04-14", "close": 55.75, "volume": 1362828.0}, {"date": "2021-04-15", "close": 54.95, "volume": 814516.0}, {"date": "2021-04-16", "close": 55.12, "volume": 510930.0}, {"date": "2021-04-19", "close": 55.51, "volume": 685293.0}, {"date": "2021-04-20", "close": 54.12, "volume": 397480.0}, {"date": "2021-04-21", "close": 55.31, "volume": 376308.0}, {"date": "2021-04-22", "close": 55.9, "volume": 426094.0}, {"date": "2021-04-23", "close": 54.47, "volume": 650712.0}, {"date": "2021-04-26", "close": 55.82, "volume": 370484.0}, {"date": "2021-04-27", "close": 55.32, "volume": 369226.0}, {"date": "2021-04-28", "close": 56.23, "volume": 411711.0}, {"date": "2021-04-29", "close": 55.27, "volume": 326281.0}, {"date": "2021-04-30", "close": 55.92, "volume": 684153.0}, {"date": "2021-05-03", "close": 55.37, "volume": 600199.0}, {"date": "2021-05-04", "close": 54.0, "volume": 593279.0}, {"date": "2021-05-05", "close": 52.94, "volume": 955113.0}, {"date": "2021-05-06", "close": 49.59, "volume": 1678922.0}, {"date": "2021-05-07", "close": 48.03, "volume": 729243.0}, {"date": "2021-05-10", "close": 46.47, "volume": 928547.0}, {"date": "2021-05-11", "close": 49.13, "volume": 761246.0}, {"date": "2021-05-12", "close": 49.48, "volume": 867372.0}, {"date": "2021-05-13", "close": 50.72, "volume": 923024.0}, {"date": "2021-05-14", "close": 53.66, "volume": 708553.0}, {"date": "2021-05-17", "close": 54.13, "volume": 729330.0}, {"date": "2021-05-18", "close": 55.73, "volume": 1180344.0}, {"date": "2021-05-19", "close": 54.97, "volume": 687169.0}, {"date": "2021-05-20", "close": 57.22, "volume": 592288.0}, {"date": "2021-05-21", "close": 57.9, "volume": 929807.0}, {"date": "2021-05-24", "close": 56.96, "volume": 622862.0}, {"date": "2021-05-25", "close": 57.68, "volume": 490631.0}, {"date": "2021-05-26", "close": 58.63, "volume": 492504.0}, {"date": "2021-05-27", "close": 57.99, "volume": 1029678.0}, {"date": "2021-05-28", "close": 59.2, "volume": 444069.0}, {"date": "2021-06-01", "close": 60.37, "volume": 910943.0}, {"date": "2021-06-02", "close": 59.41, "volume": 865929.0}, {"date": "2021-06-03", "close": 58.81, "volume": 557736.0}, {"date": "2021-06-04", "close": 57.96, "volume": 525781.0}, {"date": "2021-06-07", "close": 61.95, "volume": 1844798.0}, {"date": "2021-06-08", "close": 62.33, "volume": 896807.0}, {"date": "2021-06-09", "close": 61.35, "volume": 703215.0}, {"date": "2021-06-10", "close": 62.3, "volume": 1088285.0}, {"date": "2021-06-11", "close": 63.93, "volume": 556019.0}, {"date": "2021-06-14", "close": 63.74, "volume": 1105950.0}, {"date": "2021-06-15", "close": 62.47, "volume": 826520.0}, {"date": "2021-06-16", "close": 63.18, "volume": 1676360.0}, {"date": "2021-06-17", "close": 62.63, "volume": 2229610.0}, {"date": "2021-06-18", "close": 61.33, "volume": 2194115.0}, {"date": "2021-06-21", "close": 63.13, "volume": 1476508.0}, {"date": "2021-06-22", "close": 60.34, "volume": 1296629.0}, {"date": "2021-06-23", "close": 59.35, "volume": 1099880.0}, {"date": "2021-06-24", "close": 59.5, "volume": 668982.0}, {"date": "2021-06-25", "close": 60.45, "volume": 2769080.0}, {"date": "2021-06-28", "close": 59.39, "volume": 864689.0}, {"date": "2021-06-29", "close": 60.12, "volume": 879321.0}, {"date": "2021-06-30", "close": 60.96, "volume": 447868.0}, {"date": "2021-07-01", "close": 63.61, "volume": 531671.0}, {"date": "2021-07-02", "close": 63.85, "volume": 491985.0}, {"date": "2021-07-06", "close": 64.24, "volume": 451450.0}, {"date": "2021-07-07", "close": 64.11, "volume": 1024646.0}, {"date": "2021-07-08", "close": 63.95, "volume": 494349.0}, {"date": "2021-07-09", "close": 64.17, "volume": 627184.0}, {"date": "2021-07-12", "close": 63.78, "volume": 370867.0}, {"date": "2021-07-13", "close": 62.73, "volume": 357412.0}, {"date": "2021-07-14", "close": 58.73, "volume": 1223264.0}, {"date": "2021-07-15", "close": 59.34, "volume": 1938550.0}, {"date": "2021-07-16", "close": 59.18, "volume": 1205797.0}, {"date": "2021-07-19", "close": 57.41, "volume": 710676.0}, {"date": "2021-07-20", "close": 61.11, "volume": 933133.0}, {"date": "2021-07-21", "close": 61.6, "volume": 343913.0}, {"date": "2021-07-22", "close": 61.65, "volume": 816266.0}, {"date": "2021-07-23", "close": 60.6, "volume": 276703.0}, {"date": "2021-07-26", "close": 56.31, "volume": 883124.0}, {"date": "2021-07-27", "close": 53.74, "volume": 968137.0}, {"date": "2021-07-28", "close": 55.37, "volume": 753436.0}, {"date": "2021-07-29", "close": 54.38, "volume": 459375.0}, {"date": "2021-07-30", "close": 53.45, "volume": 1238080.0}, {"date": "2021-08-02", "close": 52.33, "volume": 783400.0}, {"date": "2021-08-03", "close": 52.79, "volume": 982252.0}, {"date": "2021-08-04", "close": 52.83, "volume": 458479.0}, {"date": "2021-08-05", "close": 56.13, "volume": 828645.0}, {"date": "2021-08-06", "close": 54.1, "volume": 474084.0}, {"date": "2021-08-09", "close": 53.39, "volume": 304098.0}, {"date": "2021-08-10", "close": 52.23, "volume": 756146.0}, {"date": "2021-08-11", "close": 52.13, "volume": 583829.0}, {"date": "2021-08-12", "close": 50.84, "volume": 416674.0}, {"date": "2021-08-13", "close": 50.12, "volume": 317787.0}, {"date": "2021-08-16", "close": 49.48, "volume": 570372.0}, {"date": "2021-08-17", "close": 49.54, "volume": 1400998.0}, {"date": "2021-08-18", "close": 48.63, "volume": 803395.0}, {"date": "2021-08-19", "close": 47.08, "volume": 725973.0}, {"date": "2021-08-20", "close": 49.03, "volume": 735656.0}, {"date": "2021-08-23", "close": 49.28, "volume": 795849.0}, {"date": "2021-08-24", "close": 49.85, "volume": 678806.0}, {"date": "2021-08-25", "close": 50.32, "volume": 495557.0}, {"date": "2021-08-26", "close": 49.21, "volume": 803817.0}, {"date": "2021-08-27", "close": 50.48, "volume": 990540.0}, {"date": "2021-08-30", "close": 48.59, "volume": 497062.0}, {"date": "2021-08-31", "close": 50.11, "volume": 871994.0}, {"date": "2021-09-01", "close": 50.64, "volume": 399453.0}, {"date": "2021-09-02", "close": 51.18, "volume": 536052.0}, {"date": "2021-09-03", "close": 51.62, "volume": 779218.0}, {"date": "2021-09-07", "close": 51.68, "volume": 633520.0}, {"date": "2021-09-08", "close": 50.01, "volume": 629668.0}, {"date": "2021-09-09", "close": 50.87, "volume": 787276.0}, {"date": "2021-09-10", "close": 50.35, "volume": 505373.0}, {"date": "2021-09-13", "close": 50.91, "volume": 919874.0}, {"date": "2021-09-14", "close": 48.73, "volume": 1633220.0}, {"date": "2021-09-15", "close": 48.46, "volume": 1100166.0}, {"date": "2021-09-16", "close": 49.36, "volume": 1031792.0}, {"date": "2021-09-17", "close": 52.12, "volume": 2566682.0}, {"date": "2021-09-20", "close": 49.22, "volume": 1252569.0}, {"date": "2021-09-21", "close": 50.18, "volume": 1299924.0}, {"date": "2021-09-22", "close": 49.94, "volume": 675406.0}, {"date": "2021-09-23", "close": 49.9, "volume": 2348956.0}, {"date": "2021-09-24", "close": 48.57, "volume": 861425.0}, {"date": "2021-09-27", "close": 50.44, "volume": 601630.0}, {"date": "2021-09-28", "close": 50.1, "volume": 857232.0}, {"date": "2021-09-29", "close": 47.62, "volume": 1620066.0}, {"date": "2021-09-30", "close": 46.87, "volume": 974962.0}, {"date": "2021-10-01", "close": 47.74, "volume": 789363.0}, {"date": "2021-10-04", "close": 47.07, "volume": 584193.0}, {"date": "2021-10-05", "close": 46.34, "volume": 583815.0}, {"date": "2021-10-06", "close": 44.91, "volume": 843206.0}, {"date": "2021-10-07", "close": 44.75, "volume": 839192.0}, {"date": "2021-10-08", "close": 44.11, "volume": 495740.0}, {"date": "2021-10-11", "close": 46.64, "volume": 760381.0}, {"date": "2021-10-12", "close": 46.64, "volume": 986316.0}, {"date": "2021-10-13", "close": 48.55, "volume": 981191.0}, {"date": "2021-10-14", "close": 49.35, "volume": 812345.0}, {"date": "2021-10-15", "close": 47.98, "volume": 511460.0}, {"date": "2021-10-18", "close": 47.86, "volume": 387653.0}, {"date": "2021-10-19", "close": 47.17, "volume": 377440.0}, {"date": "2021-10-20", "close": 45.4, "volume": 493322.0}, {"date": "2021-10-21", "close": 46.13, "volume": 533063.0}, {"date": "2021-10-22", "close": 47.0, "volume": 504891.0}, {"date": "2021-10-25", "close": 48.45, "volume": 640069.0}, {"date": "2021-10-26", "close": 49.08, "volume": 436173.0}, {"date": "2021-10-27", "close": 48.93, "volume": 614319.0}, {"date": "2021-10-28", "close": 50.5, "volume": 409904.0}, {"date": "2021-10-29", "close": 49.38, "volume": 821766.0}, {"date": "2021-11-01", "close": 51.83, "volume": 689068.0}, {"date": "2021-11-02", "close": 51.05, "volume": 512408.0}, {"date": "2021-11-03", "close": 50.01, "volume": 545582.0}, {"date": "2021-11-04", "close": 51.46, "volume": 639841.0}, {"date": "2021-11-05", "close": 53.41, "volume": 731360.0}, {"date": "2021-11-08", "close": 51.62, "volume": 373784.0}, {"date": "2021-11-09", "close": 51.01, "volume": 338815.0}, {"date": "2021-11-10", "close": 49.31, "volume": 650482.0}, {"date": "2021-11-11", "close": 47.88, "volume": 379221.0}, {"date": "2021-11-12", "close": 47.88, "volume": 533785.0}, {"date": "2021-11-15", "close": 48.16, "volume": 751432.0}, {"date": "2021-11-16", "close": 47.25, "volume": 817095.0}, {"date": "2021-11-17", "close": 46.1, "volume": 773316.0}, {"date": "2021-11-18", "close": 44.89, "volume": 712966.0}, {"date": "2021-11-19", "close": 42.65, "volume": 1085092.0}, {"date": "2021-11-22", "close": 40.63, "volume": 1778466.0}, {"date": "2021-11-23", "close": 40.94, "volume": 968252.0}, {"date": "2021-11-24", "close": 40.74, "volume": 884902.0}, {"date": "2021-11-26", "close": 39.55, "volume": 488526.0}, {"date": "2021-11-29", "close": 38.04, "volume": 733614.0}, {"date": "2021-11-30", "close": 40.5, "volume": 1873387.0}, {"date": "2021-12-01", "close": 39.56, "volume": 1503777.0}, {"date": "2021-12-02", "close": 40.03, "volume": 905964.0}, {"date": "2021-12-03", "close": 38.62, "volume": 1085214.0}, {"date": "2021-12-06", "close": 39.35, "volume": 585086.0}, {"date": "2021-12-07", "close": 39.91, "volume": 659366.0}, {"date": "2021-12-08", "close": 40.28, "volume": 797589.0}, {"date": "2021-12-09", "close": 37.22, "volume": 999792.0}, {"date": "2021-12-10", "close": 36.19, "volume": 931480.0}, {"date": "2021-12-13", "close": 38.03, "volume": 786188.0}, {"date": "2021-12-14", "close": 38.16, "volume": 1218504.0}, {"date": "2021-12-15", "close": 38.78, "volume": 816219.0}, {"date": "2021-12-16", "close": 37.05, "volume": 1247707.0}, {"date": "2021-12-17", "close": 42.65, "volume": 2626572.0}, {"date": "2021-12-20", "close": 41.44, "volume": 999226.0}, {"date": "2021-12-21", "close": 42.36, "volume": 752587.0}, {"date": "2021-12-22", "close": 38.38, "volume": 1511738.0}, {"date": "2021-12-23", "close": 40.62, "volume": 674251.0}, {"date": "2021-12-27", "close": 11.38, "volume": 35549400.0}, {"date": "2021-12-28", "close": 13.43, "volume": 41235290.0}, {"date": "2021-12-29", "close": 14.19, "volume": 21210920.0}, {"date": "2021-12-30", "close": 14.55, "volume": 9880078.0}, {"date": "2021-12-31", "close": 16.68, "volume": 18516500.0}, {"date": "2022-01-03", "close": 17.16, "volume": 11667250.0}, {"date": "2022-01-04", "close": 16.29, "volume": 6394580.0}, {"date": "2022-01-05", "close": 14.93, "volume": 5543500.0}, {"date": "2022-01-06", "close": 14.92, "volume": 3450328.0}, {"date": "2022-01-07", "close": 14.65, "volume": 2944806.0}, {"date": "2022-01-10", "close": 14.21, "volume": 3568171.0}, {"date": "2022-01-11", "close": 14.3, "volume": 3274142.0}, {"date": "2022-01-12", "close": 13.6, "volume": 2002929.0}, {"date": "2022-01-13", "close": 12.99, "volume": 2897946.0}, {"date": "2022-01-14", "close": 12.75, "volume": 2386583.0}, {"date": "2022-01-18", "close": 11.76, "volume": 2901314.0}, {"date": "2022-01-19", "close": 11.7, "volume": 4037117.0}, {"date": "2022-01-20", "close": 11.46, "volume": 1918483.0}, {"date": "2022-01-21", "close": 10.3, "volume": 2665743.0}, {"date": "2022-01-24", "close": 10.48, "volume": 4264253.0}, {"date": "2022-01-25", "close": 10.25, "volume": 2061824.0}, {"date": "2022-01-26", "close": 9.74, "volume": 2265030.0}, {"date": "2022-01-27", "close": 8.95, "volume": 2638514.0}, {"date": "2022-01-28", "close": 9.04, "volume": 2887281.0}, {"date": "2022-01-31", "close": 9.87, "volume": 2758676.0}, {"date": "2022-02-01", "close": 10.81, "volume": 2518964.0}, {"date": "2022-02-02", "close": 10.25, "volume": 2063981.0}, {"date": "2022-02-03", "close": 9.81, "volume": 2090368.0}, {"date": "2022-02-04", "close": 9.99, "volume": 1762950.0}, {"date": "2022-02-07", "close": 10.26, "volume": 1857784.0}, {"date": "2022-02-08", "close": 9.79, "volume": 1693701.0}, {"date": "2022-02-09", "close": 10.14, "volume": 3326628.0}, {"date": "2022-02-10", "close": 9.4, "volume": 3645298.0}, {"date": "2022-02-11", "close": 8.68, "volume": 3204117.0}, {"date": "2022-02-14", "close": 8.54, "volume": 1745134.0}, {"date": "2022-02-15", "close": 8.91, "volume": 3029056.0}, {"date": "2022-02-16", "close": 8.84, "volume": 2726890.0}, {"date": "2022-02-17", "close": 8.36, "volume": 1929824.0}, {"date": "2022-02-18", "close": 8.08, "volume": 2123053.0}, {"date": "2022-02-22", "close": 7.81, "volume": 2321151.0}, {"date": "2022-02-23", "close": 7.34, "volume": 2391320.0}, {"date": "2022-02-24", "close": 8.0, "volume": 5169476.0}, {"date": "2022-02-25", "close": 7.9, "volume": 3109487.0}, {"date": "2022-02-28", "close": 7.8, "volume": 2340457.0}, {"date": "2022-03-01", "close": 8.36, "volume": 3131093.0}, {"date": "2022-03-02", "close": 8.26, "volume": 1648853.0}, {"date": "2022-03-03", "close": 7.89, "volume": 2134809.0}, {"date": "2022-03-04", "close": 7.51, "volume": 1734242.0}, {"date": "2022-03-07", "close": 7.51, "volume": 1678268.0}, {"date": "2022-03-08", "close": 7.83, "volume": 2545524.0}, {"date": "2022-03-09", "close": 8.57, "volume": 3506939.0}, {"date": "2022-03-10", "close": 8.57, "volume": 2068286.0}, {"date": "2022-03-11", "close": 8.58, "volume": 2940177.0}, {"date": "2022-03-14", "close": 8.25, "volume": 4000822.0}, {"date": "2022-03-15", "close": 8.51, "volume": 2023019.0}, {"date": "2022-03-16", "close": 9.34, "volume": 2723979.0}, {"date": "2022-03-17", "close": 10.76, "volume": 4091258.0}, {"date": "2022-03-18", "close": 11.14, "volume": 16244530.0}, {"date": "2022-03-21", "close": 10.44, "volume": 2653874.0}, {"date": "2022-03-22", "close": 11.04, "volume": 2376602.0}, {"date": "2022-03-23", "close": 10.76, "volume": 2114491.0}, {"date": "2022-03-24", "close": 10.75, "volume": 1091964.0}, {"date": "2022-03-25", "close": 10.36, "volume": 1827749.0}, {"date": "2022-03-28", "close": 10.43, "volume": 1265175.0}, {"date": "2022-03-29", "close": 10.86, "volume": 1821190.0}, {"date": "2022-03-30", "close": 10.37, "volume": 1983419.0}, {"date": "2022-03-31", "close": 10.15, "volume": 1495734.0}, {"date": "2022-04-01", "close": 10.85, "volume": 2084564.0}, {"date": "2022-04-04", "close": 12.02, "volume": 3164092.0}, {"date": "2022-04-05", "close": 12.1, "volume": 2918682.0}, {"date": "2022-04-06", "close": 12.14, "volume": 1505268.0}, {"date": "2022-04-07", "close": 11.5, "volume": 1610383.0}, {"date": "2022-04-08", "close": 10.94, "volume": 1667563.0}, {"date": "2022-04-11", "close": 10.83, "volume": 2176217.0}, {"date": "2022-04-12", "close": 10.78, "volume": 1684365.0}, {"date": "2022-04-13", "close": 11.62, "volume": 1723271.0}, {"date": "2022-04-14", "close": 10.98, "volume": 2214400.0}, {"date": "2022-04-18", "close": 10.21, "volume": 3086706.0}, {"date": "2022-04-19", "close": 10.8, "volume": 1743643.0}, {"date": "2022-04-20", "close": 10.78, "volume": 1233953.0}, {"date": "2022-04-21", "close": 10.01, "volume": 2106090.0}, {"date": "2022-04-22", "close": 10.02, "volume": 1438944.0}, {"date": "2022-04-25", "close": 10.09, "volume": 1344839.0}, {"date": "2022-04-26", "close": 9.17, "volume": 1777496.0}, {"date": "2022-04-27", "close": 8.77, "volume": 1489055.0}, {"date": "2022-04-28", "close": 8.66, "volume": 2276818.0}, {"date": "2022-04-29", "close": 8.02, "volume": 1465488.0}, {"date": "2022-05-02", "close": 8.42, "volume": 2194505.0}, {"date": "2022-05-03", "close": 8.34, "volume": 1306169.0}, {"date": "2022-05-04", "close": 8.58, "volume": 1761034.0}, {"date": "2022-05-05", "close": 7.51, "volume": 2508102.0}, {"date": "2022-05-06", "close": 6.7, "volume": 3128001.0}, {"date": "2022-05-09", "close": 5.66, "volume": 3488999.0}, {"date": "2022-05-10", "close": 6.05, "volume": 3768719.0}, {"date": "2022-05-11", "close": 5.21, "volume": 3356767.0}, {"date": "2022-05-12", "close": 5.94, "volume": 4636567.0}, {"date": "2022-05-13", "close": 6.62, "volume": 3122423.0}, {"date": "2022-05-16", "close": 6.74, "volume": 2099760.0}, {"date": "2022-05-17", "close": 7.43, "volume": 2419364.0}, {"date": "2022-05-18", "close": 7.09, "volume": 2607333.0}, {"date": "2022-05-19", "close": 7.39, "volume": 1996654.0}, {"date": "2022-05-20", "close": 7.61, "volume": 1507845.0}, {"date": "2022-05-23", "close": 7.34, "volume": 1157304.0}, {"date": "2022-05-24", "close": 6.72, "volume": 1850746.0}, {"date": "2022-05-25", "close": 6.63, "volume": 1410070.0}, {"date": "2022-05-26", "close": 6.62, "volume": 2057378.0}, {"date": "2022-05-27", "close": 7.24, "volume": 2379669.0}, {"date": "2022-05-31", "close": 6.83, "volume": 1982890.0}, {"date": "2022-06-01", "close": 6.59, "volume": 1247769.0}, {"date": "2022-06-02", "close": 6.72, "volume": 1540280.0}, {"date": "2022-06-03", "close": 7.22, "volume": 1980541.0}, {"date": "2022-06-06", "close": 7.01, "volume": 1769172.0}, {"date": "2022-06-07", "close": 8.05, "volume": 2318538.0}, {"date": "2022-06-08", "close": 7.81, "volume": 1792462.0}, {"date": "2022-06-09", "close": 7.49, "volume": 1603699.0}, {"date": "2022-06-10", "close": 6.66, "volume": 2500021.0}, {"date": "2022-06-13", "close": 5.95, "volume": 2606375.0}, {"date": "2022-06-14", "close": 6.51, "volume": 1981554.0}, {"date": "2022-06-15", "close": 6.74, "volume": 1865971.0}, {"date": "2022-06-16", "close": 6.51, "volume": 2215293.0}, {"date": "2022-06-17", "close": 7.65, "volume": 4084403.0}, {"date": "2022-06-21", "close": 7.97, "volume": 2990895.0}, {"date": "2022-06-22", "close": 8.45, "volume": 2329955.0}, {"date": "2022-06-23", "close": 9.08, "volume": 2265307.0}, {"date": "2022-06-24", "close": 9.24, "volume": 2817618.0}, {"date": "2022-06-27", "close": 9.34, "volume": 1473533.0}, {"date": "2022-06-28", "close": 8.7, "volume": 1818916.0}, {"date": "2022-06-29", "close": 8.84, "volume": 1277749.0}, {"date": "2022-06-30", "close": 9.08, "volume": 1684634.0}, {"date": "2022-07-01", "close": 9.92, "volume": 2500498.0}, {"date": "2022-07-05", "close": 10.79, "volume": 2861310.0}, {"date": "2022-07-06", "close": 10.6, "volume": 2309705.0}, {"date": "2022-07-07", "close": 10.52, "volume": 2189578.0}, {"date": "2022-07-08", "close": 10.08, "volume": 1627071.0}, {"date": "2022-07-11", "close": 9.15, "volume": 1726002.0}, {"date": "2022-07-12", "close": 9.59, "volume": 1509729.0}, {"date": "2022-07-13", "close": 9.93, "volume": 1314688.0}, {"date": "2022-07-14", "close": 9.48, "volume": 1286424.0}, {"date": "2022-07-15", "close": 8.99, "volume": 1676819.0}, {"date": "2022-07-18", "close": 8.76, "volume": 1527489.0}, {"date": "2022-07-19", "close": 9.58, "volume": 1537456.0}, {"date": "2022-07-20", "close": 9.81, "volume": 1655641.0}, {"date": "2022-07-21", "close": 9.89, "volume": 1153175.0}, {"date": "2022-07-22", "close": 10.15, "volume": 2525817.0}, {"date": "2022-07-25", "close": 11.03, "volume": 2320970.0}, {"date": "2022-07-26", "close": 9.29, "volume": 5950040.0}, {"date": "2022-07-27", "close": 10.08, "volume": 3277439.0}, {"date": "2022-07-28", "close": 9.12, "volume": 2070168.0}, {"date": "2022-07-29", "close": 8.66, "volume": 1898128.0}, {"date": "2022-08-01", "close": 8.46, "volume": 1754054.0}, {"date": "2022-08-02", "close": 9.0, "volume": 1642800.0}, {"date": "2022-08-03", "close": 7.94, "volume": 8124779.0}, {"date": "2022-08-04", "close": 9.98, "volume": 5610192.0}, {"date": "2022-08-05", "close": 11.19, "volume": 3867265.0}, {"date": "2022-08-08", "close": 11.93, "volume": 3040965.0}, {"date": "2022-08-09", "close": 11.09, "volume": 2013836.0}, {"date": "2022-08-10", "close": 11.99, "volume": 2038471.0}, {"date": "2022-08-11", "close": 10.88, "volume": 2662043.0}, {"date": "2022-08-12", "close": 11.6, "volume": 1935840.0}, {"date": "2022-08-15", "close": 11.56, "volume": 1765946.0}, {"date": "2022-08-16", "close": 11.08, "volume": 1596604.0}, {"date": "2022-08-17", "close": 10.6, "volume": 1767327.0}, {"date": "2022-08-18", "close": 10.7, "volume": 1759144.0}, {"date": "2022-08-19", "close": 10.37, "volume": 1432531.0}, {"date": "2022-08-22", "close": 10.25, "volume": 1427102.0}, {"date": "2022-08-23", "close": 10.95, "volume": 1783361.0}, {"date": "2022-08-24", "close": 11.47, "volume": 1620888.0}, {"date": "2022-08-25", "close": 11.04, "volume": 1464820.0}, {"date": "2022-08-26", "close": 10.48, "volume": 1749019.0}, {"date": "2022-08-29", "close": 10.52, "volume": 1238942.0}, {"date": "2022-08-30", "close": 10.34, "volume": 1396446.0}, {"date": "2022-08-31", "close": 10.5, "volume": 1462602.0}, {"date": "2022-09-01", "close": 10.22, "volume": 1563422.0}, {"date": "2022-09-02", "close": 10.06, "volume": 1847475.0}, {"date": "2022-09-06", "close": 9.81, "volume": 1509441.0}, {"date": "2022-09-07", "close": 10.64, "volume": 1651391.0}, {"date": "2022-09-08", "close": 11.29, "volume": 1861533.0}, {"date": "2022-09-09", "close": 11.81, "volume": 2369244.0}, {"date": "2022-09-12", "close": 12.36, "volume": 2535780.0}, {"date": "2022-09-13", "close": 11.11, "volume": 3766248.0}, {"date": "2022-09-14", "close": 11.57, "volume": 2728281.0}, {"date": "2022-09-15", "close": 11.94, "volume": 2085018.0}, {"date": "2022-09-16", "close": 11.14, "volume": 6565397.0}, {"date": "2022-09-19", "close": 11.28, "volume": 1249773.0}, {"date": "2022-09-20", "close": 11.51, "volume": 989286.0}, {"date": "2022-09-21", "close": 10.71, "volume": 1271552.0}, {"date": "2022-09-22", "close": 10.44, "volume": 1164074.0}, {"date": "2022-09-23", "close": 9.75, "volume": 1726605.0}, {"date": "2022-09-26", "close": 9.13, "volume": 1396996.0}, {"date": "2022-09-27", "close": 9.93, "volume": 1733478.0}, {"date": "2022-09-28", "close": 10.76, "volume": 1529978.0}, {"date": "2022-09-29", "close": 10.2, "volume": 1826996.0}, {"date": "2022-09-30", "close": 9.94, "volume": 1947785.0}, {"date": "2022-10-03", "close": 10.37, "volume": 1363812.0}, {"date": "2022-10-04", "close": 11.52, "volume": 1754947.0}, {"date": "2022-10-05", "close": 11.3, "volume": 983051.0}, {"date": "2022-10-06", "close": 10.85, "volume": 931225.0}, {"date": "2022-10-07", "close": 10.41, "volume": 1374574.0}, {"date": "2022-10-10", "close": 10.38, "volume": 1023139.0}, {"date": "2022-10-11", "close": 10.59, "volume": 1882559.0}, {"date": "2022-10-12", "close": 11.47, "volume": 1392638.0}, {"date": "2022-10-13", "close": 10.62, "volume": 1923368.0}, {"date": "2022-10-14", "close": 9.88, "volume": 2098719.0}, {"date": "2022-10-17", "close": 10.55, "volume": 1833111.0}, {"date": "2022-10-18", "close": 10.89, "volume": 1339449.0}, {"date": "2022-10-19", "close": 10.0, "volume": 1796593.0}, {"date": "2022-10-20", "close": 9.8, "volume": 1133921.0}, {"date": "2022-10-21", "close": 10.43, "volume": 1522633.0}, {"date": "2022-10-24", "close": 10.24, "volume": 991348.0}, {"date": "2022-10-25", "close": 10.6, "volume": 1385839.0}, {"date": "2022-10-26", "close": 10.88, "volume": 1536380.0}, {"date": "2022-10-27", "close": 10.52, "volume": 920547.0}, {"date": "2022-10-28", "close": 10.99, "volume": 1202361.0}, {"date": "2022-10-31", "close": 10.43, "volume": 1012719.0}, {"date": "2022-11-01", "close": 10.44, "volume": 1000036.0}, {"date": "2022-11-02", "close": 9.95, "volume": 1026646.0}, {"date": "2022-11-03", "close": 9.86, "volume": 1037480.0}, {"date": "2022-11-04", "close": 9.84, "volume": 1437975.0}, {"date": "2022-11-07", "close": 9.17, "volume": 1241198.0}, {"date": "2022-11-08", "close": 9.25, "volume": 1153128.0}, {"date": "2022-11-09", "close": 8.47, "volume": 1543574.0}, {"date": "2022-11-10", "close": 10.17, "volume": 2235895.0}, {"date": "2022-11-11", "close": 11.36, "volume": 2396491.0}, {"date": "2022-11-14", "close": 10.74, "volume": 1375731.0}, {"date": "2022-11-15", "close": 10.45, "volume": 1165583.0}, {"date": "2022-11-16", "close": 9.64, "volume": 1178321.0}, {"date": "2022-11-17", "close": 9.65, "volume": 1348997.0}, {"date": "2022-11-18", "close": 9.51, "volume": 861413.0}, {"date": "2022-11-21", "close": 8.79, "volume": 1038471.0}, {"date": "2022-11-22", "close": 8.53, "volume": 1215009.0}, {"date": "2022-11-23", "close": 8.79, "volume": 906619.0}, {"date": "2022-11-25", "close": 8.58, "volume": 316157.0}, {"date": "2022-11-28", "close": 8.1, "volume": 996019.0}, {"date": "2022-11-29", "close": 8.71, "volume": 980107.0}, {"date": "2022-11-30", "close": 9.37, "volume": 1569153.0}, {"date": "2022-12-01", "close": 9.23, "volume": 1129643.0}, {"date": "2022-12-02", "close": 9.47, "volume": 1313724.0}, {"date": "2022-12-05", "close": 9.17, "volume": 974103.0}, {"date": "2022-12-06", "close": 9.35, "volume": 896002.0}, {"date": "2022-12-07", "close": 9.25, "volume": 743479.0}, {"date": "2022-12-08", "close": 9.54, "volume": 663290.0}, {"date": "2022-12-09", "close": 8.89, "volume": 868753.0}, {"date": "2022-12-12", "close": 9.13, "volume": 821856.0}, {"date": "2022-12-13", "close": 9.34, "volume": 897092.0}, {"date": "2022-12-14", "close": 9.55, "volume": 841428.0}, {"date": "2022-12-15", "close": 8.91, "volume": 1098362.0}, {"date": "2022-12-16", "close": 9.26, "volume": 1596100.0}, {"date": "2022-12-19", "close": 8.54, "volume": 1123765.0}, {"date": "2022-12-20", "close": 8.26, "volume": 1355527.0}, {"date": "2022-12-21", "close": 8.26, "volume": 1117711.0}, {"date": "2022-12-22", "close": 8.32, "volume": 1936619.0}, {"date": "2022-12-23", "close": 7.88, "volume": 1215281.0}, {"date": "2022-12-27", "close": 6.82, "volume": 1486707.0}, {"date": "2022-12-28", "close": 6.74, "volume": 1487797.0}, {"date": "2022-12-29", "close": 7.56, "volume": 1746553.0}, {"date": "2022-12-30", "close": 7.62, "volume": 1239400.0}, {"date": "2023-01-03", "close": 7.17, "volume": 1546052.0}, {"date": "2023-01-04", "close": 7.88, "volume": 1380273.0}, {"date": "2023-01-05", "close": 7.68, "volume": 1377570.0}, {"date": "2023-01-06", "close": 7.39, "volume": 1378194.0}, {"date": "2023-01-09", "close": 7.45, "volume": 1691091.0}, {"date": "2023-01-10", "close": 7.65, "volume": 1425570.0}, {"date": "2023-01-11", "close": 7.99, "volume": 1332553.0}, {"date": "2023-01-12", "close": 8.72, "volume": 1367606.0}, {"date": "2023-01-13", "close": 8.75, "volume": 1767874.0}, {"date": "2023-01-17", "close": 8.68, "volume": 974532.0}, {"date": "2023-01-18", "close": 8.4, "volume": 1007080.0}, {"date": "2023-01-19", "close": 8.15, "volume": 1003045.0}, {"date": "2023-01-20", "close": 8.43, "volume": 1111234.0}, {"date": "2023-01-23", "close": 8.52, "volume": 1584184.0}, {"date": "2023-01-24", "close": 9.49, "volume": 1956507.0}, {"date": "2023-01-25", "close": 9.15, "volume": 971718.0}, {"date": "2023-01-26", "close": 8.85, "volume": 1104979.0}, {"date": "2023-01-27", "close": 9.11, "volume": 975126.0}, {"date": "2023-01-30", "close": 8.95, "volume": 1467443.0}, {"date": "2023-01-31", "close": 9.28, "volume": 1096384.0}, {"date": "2023-02-01", "close": 9.77, "volume": 1629514.0}, {"date": "2023-02-02", "close": 11.12, "volume": 3137891.0}, {"date": "2023-02-03", "close": 10.86, "volume": 1709642.0}, {"date": "2023-02-06", "close": 11.44, "volume": 2282658.0}, {"date": "2023-02-07", "close": 11.81, "volume": 1544546.0}, {"date": "2023-02-08", "close": 11.37, "volume": 1781174.0}, {"date": "2023-02-09", "close": 11.36, "volume": 1316336.0}, {"date": "2023-02-10", "close": 11.41, "volume": 1974580.0}, {"date": "2023-02-13", "close": 11.59, "volume": 937923.0}, {"date": "2023-02-14", "close": 12.01, "volume": 1237040.0}, {"date": "2023-02-15", "close": 12.2, "volume": 2018293.0}, {"date": "2023-02-16", "close": 12.64, "volume": 2738561.0}, {"date": "2023-02-17", "close": 13.1, "volume": 2019924.0}, {"date": "2023-02-21", "close": 11.92, "volume": 2460840.0}, {"date": "2023-02-22", "close": 12.23, "volume": 1897069.0}, {"date": "2023-02-23", "close": 11.67, "volume": 2346894.0}, {"date": "2023-02-24", "close": 11.65, "volume": 1914892.0}, {"date": "2023-02-27", "close": 11.58, "volume": 1369315.0}, {"date": "2023-02-28", "close": 11.42, "volume": 1791884.0}, {"date": "2023-03-01", "close": 11.29, "volume": 1636685.0}, {"date": "2023-03-02", "close": 10.88, "volume": 1774637.0}, {"date": "2023-03-03", "close": 10.87, "volume": 2068756.0}, {"date": "2023-03-06", "close": 16.52, "volume": 30512640.0}, {"date": "2023-03-07", "close": 18.55, "volume": 13044550.0}, {"date": "2023-03-08", "close": 16.4, "volume": 13528390.0}, {"date": "2023-03-09", "close": 15.43, "volume": 3717197.0}, {"date": "2023-03-10", "close": 14.06, "volume": 4699042.0}, {"date": "2023-03-13", "close": 14.53, "volume": 2903311.0}, {"date": "2023-03-14", "close": 14.57, "volume": 2243425.0}, {"date": "2023-03-15", "close": 14.25, "volume": 1883790.0}, {"date": "2023-03-16", "close": 13.81, "volume": 2088665.0}, {"date": "2023-03-17", "close": 13.55, "volume": 7176730.0}, {"date": "2023-03-20", "close": 14.0, "volume": 1585864.0}, {"date": "2023-03-21", "close": 13.46, "volume": 1893992.0}, {"date": "2023-03-22", "close": 12.84, "volume": 1669218.0}, {"date": "2023-03-23", "close": 13.58, "volume": 3369010.0}, {"date": "2023-03-24", "close": 14.9, "volume": 9502022.0}, {"date": "2023-03-27", "close": 14.32, "volume": 5902801.0}, {"date": "2023-03-28", "close": 15.03, "volume": 1956562.0}, {"date": "2023-03-29", "close": 17.56, "volume": 11670860.0}, {"date": "2023-03-30", "close": 17.15, "volume": 3475832.0}, {"date": "2023-03-31", "close": 16.58, "volume": 2585481.0}, {"date": "2023-04-03", "close": 16.57, "volume": 2273603.0}, {"date": "2023-04-04", "close": 15.59, "volume": 2274056.0}, {"date": "2023-04-05", "close": 15.53, "volume": 1883085.0}, {"date": "2023-04-06", "close": 15.61, "volume": 1718539.0}, {"date": "2023-04-10", "close": 15.05, "volume": 2500459.0}, {"date": "2023-04-11", "close": 15.36, "volume": 1521389.0}, {"date": "2023-04-12", "close": 15.18, "volume": 1312248.0}, {"date": "2023-04-13", "close": 15.66, "volume": 1492096.0}, {"date": "2023-04-14", "close": 14.74, "volume": 1736387.0}, {"date": "2023-04-17", "close": 15.03, "volume": 1558867.0}, {"date": "2023-04-18", "close": 15.15, "volume": 2177195.0}, {"date": "2023-04-19", "close": 16.68, "volume": 3803807.0}, {"date": "2023-04-20", "close": 16.47, "volume": 2092122.0}, {"date": "2023-04-21", "close": 15.88, "volume": 1734310.0}, {"date": "2023-04-24", "close": 15.21, "volume": 1506715.0}, {"date": "2023-04-25", "close": 14.66, "volume": 1282003.0}, {"date": "2023-04-26", "close": 14.29, "volume": 1293318.0}, {"date": "2023-04-27", "close": 14.19, "volume": 1266063.0}, {"date": "2023-04-28", "close": 14.52, "volume": 1343311.0}, {"date": "2023-05-01", "close": 14.34, "volume": 1219702.0}, {"date": "2023-05-02", "close": 13.96, "volume": 2205601.0}, {"date": "2023-05-03", "close": 14.4, "volume": 1849890.0}, {"date": "2023-05-04", "close": 13.5, "volume": 2112374.0}, {"date": "2023-05-05", "close": 13.68, "volume": 1476548.0}, {"date": "2023-05-08", "close": 13.52, "volume": 2230049.0}, {"date": "2023-05-09", "close": 13.76, "volume": 2004906.0}, {"date": "2023-05-10", "close": 13.83, "volume": 1419013.0}, {"date": "2023-05-11", "close": 14.26, "volume": 1859006.0}, {"date": "2023-05-12", "close": 13.545, "volume": 1726273.0}, {"date": "2023-05-15", "close": 14.84, "volume": 2100112.0}, {"date": "2023-05-16", "close": 14.09, "volume": 1465665.0}, {"date": "2023-05-17", "close": 14.08, "volume": 1545886.0}, {"date": "2023-05-18", "close": 13.98, "volume": 1062816.0}, {"date": "2023-05-19", "close": 13.72, "volume": 985960.0}, {"date": "2023-05-22", "close": 13.71, "volume": 1128618.0}, {"date": "2023-05-23", "close": 13.66, "volume": 1213224.0}, {"date": "2023-05-24", "close": 13.29, "volume": 1757603.0}, {"date": "2023-05-25", "close": 13.54, "volume": 2120057.0}, {"date": "2023-05-26", "close": 13.75, "volume": 1408525.0}, {"date": "2023-05-30", "close": 13.54, "volume": 1317725.0}, {"date": "2023-05-31", "close": 13.72, "volume": 1215268.0}, {"date": "2023-06-01", "close": 14.0, "volume": 935068.0}, {"date": "2023-06-02", "close": 14.26, "volume": 925567.0}, {"date": "2023-06-05", "close": 14.6, "volume": 823605.0}, {"date": "2023-06-06", "close": 16.04, "volume": 2833189.0}, {"date": "2023-06-07", "close": 16.56, "volume": 1348765.0}, {"date": "2023-06-08", "close": 16.29, "volume": 2035776.0}, {"date": "2023-06-09", "close": 16.0, "volume": 1207608.0}, {"date": "2023-06-12", "close": 15.81, "volume": 1347783.0}, {"date": "2023-06-13", "close": 16.75, "volume": 1730876.0}, {"date": "2023-06-14", "close": 16.89, "volume": 1527965.0}, {"date": "2023-06-15", "close": 15.52, "volume": 2021890.0}, {"date": "2023-06-16", "close": 15.01, "volume": 7912893.0}, {"date": "2023-06-20", "close": 16.52, "volume": 3180598.0}, {"date": "2023-06-21", "close": 16.75, "volume": 1814186.0}, {"date": "2023-06-22", "close": 16.14, "volume": 1959254.0}, {"date": "2023-06-23", "close": 15.66, "volume": 2377819.0}, {"date": "2023-06-26", "close": 15.49, "volume": 1284071.0}, {"date": "2023-06-27", "close": 16.29, "volume": 1179674.0}, {"date": "2023-06-28", "close": 18.01, "volume": 2658653.0}, {"date": "2023-06-29", "close": 16.99, "volume": 3521019.0}, {"date": "2023-06-30", "close": 17.2, "volume": 1550549.0}, {"date": "2023-07-03", "close": 17.35, "volume": 875117.0}, {"date": "2023-07-05", "close": 17.49, "volume": 1960580.0}, {"date": "2023-07-06", "close": 17.0, "volume": 1641538.0}, {"date": "2023-07-07", "close": 16.89, "volume": 1432541.0}, {"date": "2023-07-10", "close": 17.36, "volume": 2047694.0}, {"date": "2023-07-11", "close": 17.81, "volume": 2086240.0}, {"date": "2023-07-12", "close": 18.05, "volume": 2436889.0}, {"date": "2023-07-13", "close": 17.31, "volume": 2705886.0}, {"date": "2023-07-14", "close": 18.22, "volume": 2896207.0}, {"date": "2023-07-17", "close": 32.04, "volume": 47288920.0}, {"date": "2023-07-18", "close": 32.52, "volume": 18201920.0}, {"date": "2023-07-19", "close": 34.46, "volume": 6126521.0}, {"date": "2023-07-20", "close": 34.49, "volume": 4876133.0}, {"date": "2023-07-21", "close": 34.13, "volume": 2801078.0}, {"date": "2023-07-24", "close": 33.24, "volume": 3213880.0}, {"date": "2023-07-25", "close": 32.57, "volume": 2277104.0}, {"date": "2023-07-26", "close": 32.41, "volume": 2089463.0}, {"date": "2023-07-27", "close": 32.13, "volume": 2018495.0}, {"date": "2023-07-28", "close": 34.42, "volume": 2929219.0}, {"date": "2023-07-31", "close": 35.01, "volume": 2536366.0}, {"date": "2023-08-01", "close": 34.27, "volume": 2228235.0}, {"date": "2023-08-02", "close": 32.0, "volume": 2689364.0}, {"date": "2023-08-03", "close": 32.1, "volume": 2246522.0}, {"date": "2023-08-04", "close": 31.25, "volume": 1498077.0}, {"date": "2023-08-07", "close": 30.96, "volume": 2874550.0}, {"date": "2023-08-08", "close": 32.26, "volume": 1555950.0}, {"date": "2023-08-09", "close": 31.67, "volume": 1126908.0}, {"date": "2023-08-10", "close": 32.39, "volume": 1643967.0}, {"date": "2023-08-11", "close": 31.07, "volume": 1239388.0}, {"date": "2023-08-14", "close": 31.55, "volume": 1288563.0}, {"date": "2023-08-15", "close": 30.46, "volume": 1460731.0}, {"date": "2023-08-16", "close": 29.8, "volume": 2245273.0}, {"date": "2023-08-17", "close": 28.41, "volume": 2719497.0}, {"date": "2023-08-18", "close": 28.72, "volume": 1895448.0}, {"date": "2023-08-21", "close": 28.6, "volume": 1915174.0}, {"date": "2023-08-22", "close": 28.34, "volume": 1872229.0}, {"date": "2023-08-23", "close": 28.59, "volume": 1075101.0}, {"date": "2023-08-24", "close": 28.08, "volume": 1557151.0}, {"date": "2023-08-25", "close": 29.68, "volume": 2454069.0}, {"date": "2023-08-28", "close": 28.67, "volume": 4700705.0}, {"date": "2023-08-29", "close": 30.52, "volume": 1462730.0}, {"date": "2023-08-30", "close": 30.4, "volume": 2120438.0}, {"date": "2023-08-31", "close": 29.91, "volume": 1329518.0}, {"date": "2023-09-01", "close": 30.58, "volume": 1267829.0}, {"date": "2023-09-05", "close": 29.62, "volume": 1602086.0}, {"date": "2023-09-06", "close": 29.49, "volume": 1882429.0}, {"date": "2023-09-07", "close": 28.83, "volume": 1284806.0}, {"date": "2023-09-08", "close": 28.41, "volume": 887754.0}, {"date": "2023-09-11", "close": 28.53, "volume": 1286928.0}, {"date": "2023-09-12", "close": 28.55, "volume": 1208562.0}, {"date": "2023-09-13", "close": 28.3, "volume": 4785998.0}, {"date": "2023-09-14", "close": 29.62, "volume": 2248573.0}, {"date": "2023-09-15", "close": 29.13, "volume": 4598999.0}, {"date": "2023-09-18", "close": 28.54, "volume": 1295381.0}, {"date": "2023-09-19", "close": 28.14, "volume": 789061.0}, {"date": "2023-09-20", "close": 27.73, "volume": 1223984.0}, {"date": "2023-09-21", "close": 26.97, "volume": 1129707.0}, {"date": "2023-09-22", "close": 27.27, "volume": 1248231.0}, {"date": "2023-09-25", "close": 27.08, "volume": 2859386.0}, {"date": "2023-09-26", "close": 26.58, "volume": 1466193.0}, {"date": "2023-09-27", "close": 26.34, "volume": 1804935.0}, {"date": "2023-09-28", "close": 27.13, "volume": 1090515.0}, {"date": "2023-09-29", "close": 26.37, "volume": 1540347.0}, {"date": "2023-10-02", "close": 25.41, "volume": 1648190.0}, {"date": "2023-10-03", "close": 25.43, "volume": 1159624.0}, {"date": "2023-10-04", "close": 24.02, "volume": 2618683.0}, {"date": "2023-10-05", "close": 24.65, "volume": 1244238.0}, {"date": "2023-10-06", "close": 25.26, "volume": 1636895.0}, {"date": "2023-10-09", "close": 25.61, "volume": 1103004.0}, {"date": "2023-10-10", "close": 26.54, "volume": 1578147.0}, {"date": "2023-10-11", "close": 26.65, "volume": 1122032.0}, {"date": "2023-10-12", "close": 24.7, "volume": 1603922.0}, {"date": "2023-10-13", "close": 26.08, "volume": 1385045.0}, {"date": "2023-10-16", "close": 25.91, "volume": 720743.0}, {"date": "2023-10-17", "close": 26.78, "volume": 1167502.0}, {"date": "2023-10-18", "close": 26.08, "volume": 952727.0}, {"date": "2023-10-19", "close": 24.68, "volume": 1052916.0}, {"date": "2023-10-20", "close": 24.57, "volume": 924380.0}, {"date": "2023-10-23", "close": 24.24, "volume": 1491167.0}, {"date": "2023-10-24", "close": 25.07, "volume": 1532061.0}, {"date": "2023-10-25", "close": 24.43, "volume": 1040365.0}, {"date": "2023-10-26", "close": 25.07, "volume": 808719.0}, {"date": "2023-10-27", "close": 24.44, "volume": 1131600.0}, {"date": "2023-10-30", "close": 25.51, "volume": 1064263.0}, {"date": "2023-10-31", "close": 26.04, "volume": 915023.0}, {"date": "2023-11-01", "close": 26.65, "volume": 1024918.0}, {"date": "2023-11-02", "close": 26.92, "volume": 1546045.0}, {"date": "2023-11-03", "close": 28.83, "volume": 2227265.0}, {"date": "2023-11-06", "close": 27.88, "volume": 1159198.0}, {"date": "2023-11-07", "close": 29.39, "volume": 2025007.0}, {"date": "2023-11-08", "close": 29.39, "volume": 983579.0}, {"date": "2023-11-09", "close": 27.07, "volume": 1117790.0}, {"date": "2023-11-10", "close": 27.1, "volume": 994719.0}, {"date": "2023-11-13", "close": 27.52, "volume": 1052714.0}, {"date": "2023-11-14", "close": 29.48, "volume": 1332086.0}, {"date": "2023-11-15", "close": 29.52, "volume": 1867407.0}, {"date": "2023-11-16", "close": 28.86, "volume": 1043722.0}, {"date": "2023-11-17", "close": 29.25, "volume": 1610331.0}, {"date": "2023-11-20", "close": 29.24, "volume": 901641.0}, {"date": "2023-11-21", "close": 28.31, "volume": 1034318.0}, {"date": "2023-11-22", "close": 29.5, "volume": 989492.0}, {"date": "2023-11-24", "close": 29.58, "volume": 398803.0}, {"date": "2023-11-27", "close": 29.79, "volume": 1408563.0}, {"date": "2023-11-28", "close": 28.84, "volume": 1274756.0}, {"date": "2023-11-29", "close": 28.47, "volume": 1529344.0}, {"date": "2023-11-30", "close": 28.71, "volume": 1324373.0}, {"date": "2023-12-01", "close": 30.94, "volume": 1430223.0}, {"date": "2023-12-04", "close": 31.94, "volume": 1729622.0}, {"date": "2023-12-05", "close": 31.6, "volume": 984366.0}, {"date": "2023-12-06", "close": 32.41, "volume": 1918661.0}, {"date": "2023-12-07", "close": 33.61, "volume": 1377206.0}, {"date": "2023-12-08", "close": 32.52, "volume": 1256112.0}, {"date": "2023-12-11", "close": 32.86, "volume": 994572.0}, {"date": "2023-12-12", "close": 33.48, "volume": 700513.0}, {"date": "2023-12-13", "close": 35.2, "volume": 1618275.0}, {"date": "2023-12-14", "close": 35.91, "volume": 2191321.0}, {"date": "2023-12-15", "close": 39.37, "volume": 5958234.0}, {"date": "2023-12-18", "close": 38.44, "volume": 2038442.0}, {"date": "2023-12-19", "close": 40.22, "volume": 2977640.0}, {"date": "2023-12-20", "close": 38.2, "volume": 2550662.0}, {"date": "2023-12-21", "close": 38.79, "volume": 3391150.0}, {"date": "2023-12-22", "close": 41.06, "volume": 2138856.0}, {"date": "2023-12-26", "close": 41.99, "volume": 1469975.0}, {"date": "2023-12-27", "close": 43.89, "volume": 1825654.0}, {"date": "2023-12-28", "close": 41.81, "volume": 2265037.0}, {"date": "2023-12-29", "close": 40.37, "volume": 1355376.0}, {"date": "2024-01-02", "close": 40.45, "volume": 1755985.0}, {"date": "2024-01-03", "close": 37.85, "volume": 2738071.0}, {"date": "2024-01-04", "close": 36.92, "volume": 3141049.0}, {"date": "2024-01-05", "close": 37.69, "volume": 1556790.0}, {"date": "2024-01-08", "close": 38.74, "volume": 1711671.0}, {"date": "2024-01-09", "close": 39.73, "volume": 1607164.0}, {"date": "2024-01-10", "close": 39.9, "volume": 1767426.0}, {"date": "2024-01-11", "close": 39.22, "volume": 1874210.0}, {"date": "2024-01-12", "close": 38.7, "volume": 1426868.0}, {"date": "2024-01-16", "close": 37.58, "volume": 1344211.0}, {"date": "2024-01-17", "close": 36.91, "volume": 1193891.0}, {"date": "2024-01-18", "close": 37.56, "volume": 4264921.0}, {"date": "2024-01-19", "close": 36.64, "volume": 1402371.0}, {"date": "2024-01-22", "close": 38.04, "volume": 3481082.0}, {"date": "2024-01-23", "close": 37.13, "volume": 2003308.0}, {"date": "2024-01-24", "close": 36.24, "volume": 1124575.0}, {"date": "2024-01-25", "close": 36.07, "volume": 1598979.0}, {"date": "2024-01-26", "close": 35.94, "volume": 646342.0}, {"date": "2024-01-29", "close": 37.84, "volume": 1272750.0}, {"date": "2024-01-30", "close": 36.09, "volume": 1714776.0}, {"date": "2024-01-31", "close": 34.29, "volume": 2183830.0}, {"date": "2024-02-01", "close": 33.31, "volume": 1536118.0}, {"date": "2024-02-02", "close": 33.91, "volume": 1664166.0}, {"date": "2024-02-05", "close": 33.63, "volume": 1075274.0}, {"date": "2024-02-06", "close": 34.02, "volume": 2147738.0}, {"date": "2024-02-07", "close": 33.77, "volume": 1627979.0}, {"date": "2024-02-08", "close": 32.96, "volume": 1066858.0}, {"date": "2024-02-09", "close": 34.47, "volume": 1443777.0}, {"date": "2024-02-12", "close": 35.65, "volume": 1411473.0}, {"date": "2024-02-13", "close": 33.57, "volume": 1560075.0}, {"date": "2024-02-14", "close": 34.37, "volume": 1172225.0}, {"date": "2024-02-15", "close": 39.23, "volume": 4124206.0}, {"date": "2024-02-16", "close": 37.21, "volume": 1409141.0}, {"date": "2024-02-20", "close": 35.95, "volume": 1666657.0}, {"date": "2024-02-21", "close": 34.16, "volume": 1543490.0}, {"date": "2024-02-22", "close": 33.6, "volume": 1840058.0}, {"date": "2024-02-23", "close": 34.0, "volume": 1149644.0}, {"date": "2024-02-26", "close": 34.87, "volume": 1147382.0}, {"date": "2024-02-27", "close": 35.73, "volume": 1308701.0}, {"date": "2024-02-28", "close": 35.29, "volume": 928538.0}, {"date": "2024-02-29", "close": 34.15, "volume": 1745305.0}, {"date": "2024-03-01", "close": 35.63, "volume": 1329989.0}, {"date": "2024-03-04", "close": 32.355, "volume": 3240564.0}, {"date": "2024-03-05", "close": 29.6, "volume": 3862344.0}, {"date": "2024-03-06", "close": 29.45, "volume": 4750794.0}, {"date": "2024-03-07", "close": 30.0, "volume": 1860329.0}, {"date": "2024-03-08", "close": 28.98, "volume": 1251661.0}, {"date": "2024-03-11", "close": 28.94, "volume": 1512638.0}, {"date": "2024-03-12", "close": 28.7, "volume": 1457197.0}, {"date": "2024-03-13", "close": 28.17, "volume": 1365044.0}, {"date": "2024-03-14", "close": 27.35, "volume": 2341006.0}, {"date": "2024-03-15", "close": 27.56, "volume": 2320783.0}, {"date": "2024-03-18", "close": 27.81, "volume": 1972862.0}, {"date": "2024-03-19", "close": 28.43, "volume": 1854363.0}, {"date": "2024-03-20", "close": 28.63, "volume": 807884.0}, {"date": "2024-03-21", "close": 28.98, "volume": 1470060.0}, {"date": "2024-03-22", "close": 29.58, "volume": 1569061.0}, {"date": "2024-03-25", "close": 29.39, "volume": 765773.0}, {"date": "2024-03-26", "close": 29.76, "volume": 1956297.0}, {"date": "2024-03-27", "close": 30.86, "volume": 1785083.0}, {"date": "2024-03-28", "close": 30.92, "volume": 2004455.0}, {"date": "2024-04-01", "close": 29.98, "volume": 1100655.0}, {"date": "2024-04-02", "close": 28.8, "volume": 1840715.0}, {"date": "2024-04-03", "close": 29.23, "volume": 1605692.0}, {"date": "2024-04-04", "close": 28.15, "volume": 1413933.0}, {"date": "2024-04-05", "close": 28.1, "volume": 1210461.0}, {"date": "2024-04-08", "close": 28.27, "volume": 1037260.0}, {"date": "2024-04-09", "close": 28.43, "volume": 990449.0}, {"date": "2024-04-10", "close": 27.33, "volume": 1628706.0}, {"date": "2024-04-11", "close": 28.36, "volume": 1602553.0}, {"date": "2024-04-12", "close": 26.83, "volume": 1888372.0}, {"date": "2024-04-15", "close": 25.77, "volume": 1899139.0}, {"date": "2024-04-16", "close": 25.24, "volume": 1039617.0}, {"date": "2024-04-17", "close": 24.98, "volume": 1722790.0}, {"date": "2024-04-18", "close": 24.95, "volume": 2225068.0}, {"date": "2024-04-19", "close": 24.74, "volume": 2298719.0}, {"date": "2024-04-22", "close": 25.07, "volume": 2123116.0}, {"date": "2024-04-23", "close": 25.46, "volume": 1223615.0}, {"date": "2024-04-24", "close": 25.03, "volume": 1540280.0}, {"date": "2024-04-25", "close": 24.33, "volume": 1759684.0}, {"date": "2024-04-26", "close": 24.88, "volume": 1049219.0}, {"date": "2024-04-29", "close": 25.47, "volume": 1161619.0}, {"date": "2024-04-30", "close": 25.62, "volume": 1589236.0}, {"date": "2024-05-01", "close": 27.03, "volume": 2283562.0}, {"date": "2024-05-02", "close": 27.74, "volume": 1201763.0}, {"date": "2024-05-03", "close": 27.83, "volume": 1677282.0}, {"date": "2024-05-06", "close": 28.09, "volume": 839493.0}, {"date": "2024-05-07", "close": 27.79, "volume": 941795.0}, {"date": "2024-05-08", "close": 27.7, "volume": 732570.0}, {"date": "2024-05-09", "close": 28.73, "volume": 969182.0}, {"date": "2024-05-10", "close": 29.1, "volume": 1661108.0}, {"date": "2024-05-13", "close": 28.5, "volume": 1875002.0}, {"date": "2024-05-14", "close": 28.95, "volume": 1024852.0}, {"date": "2024-05-15", "close": 29.97, "volume": 1442425.0}, {"date": "2024-05-16", "close": 31.04, "volume": 2156881.0}, {"date": "2024-05-17", "close": 30.09, "volume": 2247140.0}, {"date": "2024-05-20", "close": 29.52, "volume": 1515924.0}, {"date": "2024-05-21", "close": 29.28, "volume": 2419205.0}, {"date": "2024-05-22", "close": 29.27, "volume": 992715.0}, {"date": "2024-05-23", "close": 27.76, "volume": 1856313.0}, {"date": "2024-05-24", "close": 27.94, "volume": 980432.0}, {"date": "2024-05-28", "close": 27.82, "volume": 1995909.0}, {"date": "2024-05-29", "close": 27.61, "volume": 2519047.0}, {"date": "2024-05-30", "close": 28.85, "volume": 1543488.0}, {"date": "2024-05-31", "close": 28.01, "volume": 1547905.0}, {"date": "2024-06-03", "close": 28.98, "volume": 1577902.0}, {"date": "2024-06-04", "close": 27.13, "volume": 4176210.0}, {"date": "2024-06-05", "close": 28.0, "volume": 1567560.0}, {"date": "2024-06-06", "close": 27.12, "volume": 1366159.0}, {"date": "2024-06-07", "close": 27.05, "volume": 1150815.0}, {"date": "2024-06-10", "close": 27.83, "volume": 1132238.0}, {"date": "2024-06-11", "close": 27.48, "volume": 1484810.0}, {"date": "2024-06-12", "close": 28.68, "volume": 1265560.0}, {"date": "2024-06-13", "close": 29.0, "volume": 1334508.0}, {"date": "2024-06-14", "close": 27.86, "volume": 1132079.0}, {"date": "2024-06-17", "close": 27.23, "volume": 1498886.0}, {"date": "2024-06-18", "close": 27.61, "volume": 1376177.0}, {"date": "2024-06-20", "close": 27.05, "volume": 2204651.0}, {"date": "2024-06-21", "close": 27.36, "volume": 3628691.0}, {"date": "2024-06-24", "close": 23.0, "volume": 13647130.0}, {"date": "2024-06-25", "close": 23.38, "volume": 4172175.0}, {"date": "2024-06-26", "close": 23.56, "volume": 2677012.0}, {"date": "2024-06-27", "close": 25.2, "volume": 3082860.0}, {"date": "2024-06-28", "close": 25.33, "volume": 7407595.0}, {"date": "2024-07-01", "close": 25.2, "volume": 1582676.0}, {"date": "2024-07-02", "close": 24.91, "volume": 1905366.0}, {"date": "2024-07-03", "close": 25.0, "volume": 1017501.0}, {"date": "2024-07-05", "close": 25.76, "volume": 1075580.0}, {"date": "2024-07-08", "close": 26.14, "volume": 1341413.0}, {"date": "2024-07-09", "close": 25.7, "volume": 1232208.0}, {"date": "2024-07-10", "close": 26.55, "volume": 1115640.0}, {"date": "2024-07-11", "close": 26.89, "volume": 1469906.0}, {"date": "2024-07-12", "close": 27.12, "volume": 1628763.0}, {"date": "2024-07-15", "close": 27.84, "volume": 1406715.0}, {"date": "2024-07-16", "close": 29.25, "volume": 1734495.0}, {"date": "2024-07-17", "close": 27.99, "volume": 1768809.0}, {"date": "2024-07-18", "close": 25.93, "volume": 2206157.0}, {"date": "2024-07-19", "close": 26.19, "volume": 1021039.0}, {"date": "2024-07-22", "close": 26.67, "volume": 1236456.0}, {"date": "2024-07-23", "close": 27.49, "volume": 1229079.0}, {"date": "2024-07-24", "close": 26.36, "volume": 941538.0}, {"date": "2024-07-25", "close": 26.7, "volume": 1085099.0}, {"date": "2024-07-26", "close": 27.05, "volume": 885929.0}, {"date": "2024-07-29", "close": 26.27, "volume": 820024.0}, {"date": "2024-07-30", "close": 25.94, "volume": 1467869.0}, {"date": "2024-07-31", "close": 25.95, "volume": 1413401.0}, {"date": "2024-08-01", "close": 26.18, "volume": 1568868.0}, {"date": "2024-08-02", "close": 26.18, "volume": 1415727.0}, {"date": "2024-08-05", "close": 25.5, "volume": 1782345.0}, {"date": "2024-08-06", "close": 24.87, "volume": 1695080.0}, {"date": "2024-08-07", "close": 23.92, "volume": 1523554.0}, {"date": "2024-08-08", "close": 24.48, "volume": 1029274.0}, {"date": "2024-08-09", "close": 24.43, "volume": 777038.0}, {"date": "2024-08-12", "close": 24.06, "volume": 864278.0}, {"date": "2024-08-13", "close": 23.91, "volume": 1536457.0}, {"date": "2024-08-14", "close": 24.25, "volume": 1862456.0}, {"date": "2024-08-15", "close": 24.96, "volume": 983994.0}, {"date": "2024-08-16", "close": 24.4, "volume": 1073154.0}, {"date": "2024-08-19", "close": 25.17, "volume": 1382040.0}, {"date": "2024-08-20", "close": 25.66, "volume": 999622.0}, {"date": "2024-08-21", "close": 25.56, "volume": 1519139.0}, {"date": "2024-08-22", "close": 24.89, "volume": 752284.0}, {"date": "2024-08-23", "close": 25.31, "volume": 911659.0}, {"date": "2024-08-26", "close": 25.9, "volume": 820166.0}, {"date": "2024-08-27", "close": 24.98, "volume": 1192520.0}, {"date": "2024-08-28", "close": 24.9, "volume": 1507720.0}, {"date": "2024-08-29", "close": 24.62, "volume": 2003327.0}, {"date": "2024-08-30", "close": 27.85, "volume": 9112108.0}, {"date": "2024-09-03", "close": 28.74, "volume": 6265907.0}, {"date": "2024-09-04", "close": 30.67, "volume": 3404654.0}, {"date": "2024-09-05", "close": 31.3, "volume": 3502299.0}, {"date": "2024-09-06", "close": 30.7, "volume": 2202262.0}, {"date": "2024-09-09", "close": 30.7, "volume": 1757060.0}, {"date": "2024-09-10", "close": 29.99, "volume": 1421327.0}, {"date": "2024-09-11", "close": 27.99, "volume": 2737402.0}, {"date": "2024-09-12", "close": 26.95, "volume": 2034140.0}, {"date": "2024-09-13", "close": 26.18, "volume": 4583928.0}, {"date": "2024-09-16", "close": 26.19, "volume": 2226418.0}, {"date": "2024-09-17", "close": 26.73, "volume": 3946349.0}, {"date": "2024-09-18", "close": 25.96, "volume": 1657526.0}, {"date": "2024-09-19", "close": 26.83, "volume": 2050134.0}, {"date": "2024-09-20", "close": 26.74, "volume": 2331863.0}, {"date": "2024-09-23", "close": 25.4, "volume": 1740628.0}, {"date": "2024-09-24", "close": 24.86, "volume": 4031279.0}, {"date": "2024-09-25", "close": 24.51, "volume": 1334280.0}, {"date": "2024-09-26", "close": 24.48, "volume": 1969609.0}, {"date": "2024-09-27", "close": 24.94, "volume": 1836734.0}, {"date": "2024-09-30", "close": 25.46, "volume": 1594637.0}, {"date": "2024-10-01", "close": 24.8, "volume": 2014501.0}, {"date": "2024-10-02", "close": 25.08, "volume": 1661252.0}, {"date": "2024-10-03", "close": 25.63, "volume": 2359420.0}, {"date": "2024-10-04", "close": 25.23, "volume": 1428589.0}, {"date": "2024-10-07", "close": 24.84, "volume": 1305442.0}, {"date": "2024-10-08", "close": 24.73, "volume": 1337373.0}, {"date": "2024-10-09", "close": 23.38, "volume": 2635973.0}, {"date": "2024-10-10", "close": 24.96, "volume": 2341741.0}, {"date": "2024-10-11", "close": 25.9, "volume": 1659573.0}, {"date": "2024-10-14", "close": 25.78, "volume": 1743211.0}, {"date": "2024-10-15", "close": 25.38, "volume": 2295477.0}, {"date": "2024-10-16", "close": 26.34, "volume": 1837902.0}, {"date": "2024-10-17", "close": 26.19, "volume": 998618.0}, {"date": "2024-10-18", "close": 26.02, "volume": 1052651.0}, {"date": "2024-10-21", "close": 25.16, "volume": 1377660.0}, {"date": "2024-10-22", "close": 24.94, "volume": 848458.0}, {"date": "2024-10-23", "close": 24.45, "volume": 1039015.0}, {"date": "2024-10-24", "close": 24.17, "volume": 1675645.0}, {"date": "2024-10-25", "close": 23.84, "volume": 1272460.0}, {"date": "2024-10-28", "close": 24.44, "volume": 1723245.0}, {"date": "2024-10-29", "close": 24.5, "volume": 1132573.0}, {"date": "2024-10-30", "close": 23.79, "volume": 1098667.0}, {"date": "2024-10-31", "close": 23.41, "volume": 1316669.0}, {"date": "2024-11-01", "close": 25.48, "volume": 1979732.0}, {"date": "2024-11-04", "close": 25.2, "volume": 1256078.0}, {"date": "2024-11-05", "close": 25.52, "volume": 1178327.0}, {"date": "2024-11-06", "close": 25.61, "volume": 1974609.0}, {"date": "2024-11-07", "close": 25.88, "volume": 1250479.0}, {"date": "2024-11-08", "close": 27.09, "volume": 1733179.0}, {"date": "2024-11-11", "close": 26.12, "volume": 2012365.0}, {"date": "2024-11-12", "close": 24.62, "volume": 2425549.0}, {"date": "2024-11-13", "close": 24.79, "volume": 1834326.0}, {"date": "2024-11-14", "close": 24.11, "volume": 1925736.0}, {"date": "2024-11-15", "close": 23.72, "volume": 2781590.0}, {"date": "2024-11-18", "close": 22.35, "volume": 3187964.0}, {"date": "2024-11-19", "close": 22.54, "volume": 2148572.0}, {"date": "2024-11-20", "close": 23.04, "volume": 1395914.0}, {"date": "2024-11-21", "close": 23.24, "volume": 2069373.0}, {"date": "2024-11-22", "close": 23.42, "volume": 2088438.0}, {"date": "2024-11-25", "close": 27.19, "volume": 14615080.0}, {"date": "2024-11-26", "close": 26.44, "volume": 4317413.0}, {"date": "2024-11-27", "close": 27.49, "volume": 2491761.0}, {"date": "2024-11-29", "close": 27.09, "volume": 1120516.0}, {"date": "2024-12-02", "close": 26.6, "volume": 1347121.0}, {"date": "2024-12-03", "close": 26.58, "volume": 1777756.0}, {"date": "2024-12-04", "close": 27.1, "volume": 1653079.0}, {"date": "2024-12-05", "close": 26.66, "volume": 1155433.0}, {"date": "2024-12-06", "close": 28.79, "volume": 2922656.0}, {"date": "2024-12-09", "close": 29.5, "volume": 1600431.0}, {"date": "2024-12-10", "close": 29.04, "volume": 1556692.0}, {"date": "2024-12-11", "close": 28.98, "volume": 1251297.0}, {"date": "2024-12-12", "close": 27.67, "volume": 1851591.0}, {"date": "2024-12-13", "close": 27.49, "volume": 1482601.0}, {"date": "2024-12-16", "close": 27.71, "volume": 1869132.0}, {"date": "2024-12-17", "close": 27.82, "volume": 1526287.0}, {"date": "2024-12-18", "close": 25.98, "volume": 2746793.0}, {"date": "2024-12-19", "close": 26.21, "volume": 2465541.0}, {"date": "2024-12-20", "close": 26.49, "volume": 4196359.0}, {"date": "2024-12-23", "close": 27.77, "volume": 1475364.0}, {"date": "2024-12-24", "close": 28.53, "volume": 939010.0}, {"date": "2024-12-26", "close": 28.39, "volume": 1025591.0}, {"date": "2024-12-27", "close": 27.99, "volume": 1250890.0}, {"date": "2024-12-30", "close": 27.32, "volume": 1086779.0}, {"date": "2024-12-31", "close": 27.44, "volume": 881653.0}, {"date": "2025-01-02", "close": 28.2, "volume": 1396534.0}, {"date": "2025-01-03", "close": 28.12, "volume": 1281657.0}, {"date": "2025-01-06", "close": 28.26, "volume": 1330021.0}, {"date": "2025-01-07", "close": 28.85, "volume": 1461483.0}, {"date": "2025-01-08", "close": 29.45, "volume": 1662206.0}, {"date": "2025-01-10", "close": 29.08, "volume": 2053797.0}, {"date": "2025-01-13", "close": 33.73, "volume": 10113380.0}, {"date": "2025-01-14", "close": 35.605, "volume": 7638542.0}, {"date": "2025-01-15", "close": 35.0, "volume": 4127681.0}, {"date": "2025-01-16", "close": 34.11, "volume": 2841792.0}, {"date": "2025-01-17", "close": 33.79, "volume": 2877224.0}, {"date": "2025-01-21", "close": 36.08, "volume": 3739715.0}, {"date": "2025-01-22", "close": 35.84, "volume": 1827739.0}, {"date": "2025-01-23", "close": 37.09, "volume": 1403040.0}, {"date": "2025-01-24", "close": 37.59, "volume": 1730135.0}, {"date": "2025-01-27", "close": 36.67, "volume": 1568009.0}, {"date": "2025-01-28", "close": 36.31, "volume": 2763102.0}, {"date": "2025-01-29", "close": 36.46, "volume": 3128765.0}, {"date": "2025-01-30", "close": 35.97, "volume": 2246515.0}, {"date": "2025-01-31", "close": 34.21, "volume": 3032195.0}, {"date": "2025-02-03", "close": 31.03, "volume": 5112407.0}, {"date": "2025-02-04", "close": 32.98, "volume": 3109971.0}, {"date": "2025-02-05", "close": 33.54, "volume": 2375086.0}, {"date": "2025-02-06", "close": 32.7, "volume": 1742806.0}, {"date": "2025-02-07", "close": 31.85, "volume": 1527250.0}, {"date": "2025-02-10", "close": 31.76, "volume": 1681684.0}, {"date": "2025-02-11", "close": 31.12, "volume": 1645133.0}, {"date": "2025-02-12", "close": 31.95, "volume": 1285309.0}, {"date": "2025-02-13", "close": 31.56, "volume": 1726224.0}, {"date": "2025-02-14", "close": 34.9, "volume": 3374710.0}, {"date": "2025-02-18", "close": 35.49, "volume": 4001009.0}, {"date": "2025-02-19", "close": 36.29, "volume": 4166191.0}, {"date": "2025-02-20", "close": 36.805, "volume": 7246115.0}, {"date": "2025-02-21", "close": 36.85, "volume": 2509031.0}, {"date": "2025-02-24", "close": 36.25, "volume": 1752381.0}, {"date": "2025-02-25", "close": 34.35, "volume": 6773693.0}, {"date": "2025-02-26", "close": 33.45, "volume": 8934244.0}, {"date": "2025-02-27", "close": 34.25, "volume": 4057854.0}, {"date": "2025-02-28", "close": 34.9, "volume": 2514573.0}, {"date": "2025-03-03", "close": 33.01, "volume": 3283365.0}, {"date": "2025-03-04", "close": 33.54, "volume": 2988965.0}, {"date": "2025-03-05", "close": 34.97, "volume": 2390677.0}, {"date": "2025-03-06", "close": 32.23, "volume": 5744763.0}, {"date": "2025-03-07", "close": 31.57, "volume": 3266247.0}, {"date": "2025-03-10", "close": 31.4, "volume": 3430110.0}, {"date": "2025-03-11", "close": 32.34, "volume": 3341999.0}, {"date": "2025-03-12", "close": 32.59, "volume": 2931843.0}, {"date": "2025-03-13", "close": 32.31, "volume": 3401114.0}, {"date": "2025-03-14", "close": 32.97, "volume": 1577570.0}, {"date": "2025-03-17", "close": 33.01, "volume": 1810810.0}, {"date": "2025-03-18", "close": 32.19, "volume": 1942133.0}, {"date": "2025-03-19", "close": 33.75, "volume": 2457615.0}, {"date": "2025-03-20", "close": 33.91, "volume": 2383446.0}, {"date": "2025-03-21", "close": 34.77, "volume": 3460867.0}, {"date": "2025-03-24", "close": 37.22, "volume": 4338928.0}, {"date": "2025-03-25", "close": 36.74, "volume": 3293030.0}, {"date": "2025-03-26", "close": 36.1, "volume": 1624204.0}, {"date": "2025-03-27", "close": 36.4, "volume": 1705973.0}, {"date": "2025-03-28", "close": 35.11, "volume": 1191492.0}, {"date": "2025-03-31", "close": 34.57, "volume": 2652076.0}, {"date": "2025-04-01", "close": 33.02, "volume": 3045379.0}, {"date": "2025-04-02", "close": 34.62, "volume": 1967412.0}, {"date": "2025-04-03", "close": 34.07, "volume": 2415334.0}, {"date": "2025-04-04", "close": 31.37, "volume": 4015230.0}, {"date": "2025-04-07", "close": 30.67, "volume": 4063891.0}, {"date": "2025-04-08", "close": 30.14, "volume": 3540077.0}, {"date": "2025-04-09", "close": 32.88, "volume": 5599506.0}, {"date": "2025-04-10", "close": 32.31, "volume": 3502170.0}, {"date": "2025-04-11", "close": 33.91, "volume": 2149730.0}, {"date": "2025-04-14", "close": 34.85, "volume": 1855323.0}, {"date": "2025-04-15", "close": 34.24, "volume": 1647445.0}, {"date": "2025-04-16", "close": 33.85, "volume": 2438683.0}, {"date": "2025-04-17", "close": 33.87, "volume": 1410669.0}, {"date": "2025-04-21", "close": 33.51, "volume": 1498928.0}, {"date": "2025-04-22", "close": 34.18, "volume": 1721715.0}, {"date": "2025-04-23", "close": 35.23, "volume": 3309335.0}, {"date": "2025-04-24", "close": 35.96, "volume": 1536736.0}, {"date": "2025-04-25", "close": 36.305, "volume": 1287813.0}, {"date": "2025-04-28", "close": 35.89, "volume": 3256630.0}, {"date": "2025-04-29", "close": 36.42, "volume": 4483007.0}, {"date": "2025-04-30", "close": 38.36, "volume": 10839940.0}, {"date": "2025-05-01", "close": 38.4, "volume": 4725231.0}, {"date": "2025-05-02", "close": 38.57, "volume": 3168030.0}, {"date": "2025-05-05", "close": 38.22, "volume": 2121339.0}, {"date": "2025-05-06", "close": 36.94, "volume": 4393298.0}, {"date": "2025-05-07", "close": 35.82, "volume": 3728396.0}, {"date": "2025-05-08", "close": 34.85, "volume": 5320197.0}, {"date": "2025-05-09", "close": 34.17, "volume": 1789087.0}, {"date": "2025-05-12", "close": 35.68, "volume": 3253179.0}, {"date": "2025-05-13", "close": 33.26, "volume": 6480157.0}, {"date": "2025-05-14", "close": 33.66, "volume": 3140835.0}, {"date": "2025-05-15", "close": 33.74, "volume": 2199372.0}, {"date": "2025-05-16", "close": 33.84, "volume": 2618489.0}, {"date": "2025-05-19", "close": 33.69, "volume": 2392561.0}, {"date": "2025-05-20", "close": 33.71, "volume": 2230285.0}, {"date": "2025-05-21", "close": 32.84, "volume": 1674906.0}, {"date": "2025-05-22", "close": 32.97, "volume": 1349176.0}, {"date": "2025-05-23", "close": 33.34, "volume": 2047184.0}, {"date": "2025-05-27", "close": 33.1, "volume": 1573475.0}, {"date": "2025-05-28", "close": 32.26, "volume": 2475227.0}, {"date": "2025-05-29", "close": 33.37, "volume": 2623256.0}, {"date": "2025-05-30", "close": 34.25, "volume": 2965052.0}, {"date": "2025-06-02", "close": 35.46, "volume": 2328658.0}, {"date": "2025-06-03", "close": 37.52, "volume": 3079855.0}, {"date": "2025-06-04", "close": 38.02, "volume": 3503179.0}, {"date": "2025-06-05", "close": 38.34, "volume": 2261141.0}, {"date": "2025-06-06", "close": 38.62, "volume": 2682540.0}, {"date": "2025-06-09", "close": 39.03, "volume": 2923025.0}, {"date": "2025-06-10", "close": 40.09, "volume": 2708783.0}, {"date": "2025-06-11", "close": 39.05, "volume": 2231920.0}, {"date": "2025-06-12", "close": 39.65, "volume": 1738783.0}, {"date": "2025-06-13", "close": 39.78, "volume": 2644773.0}, {"date": "2025-06-16", "close": 41.14, "volume": 2864753.0}, {"date": "2025-06-17", "close": 40.07, "volume": 3680635.0}, {"date": "2025-06-18", "close": 40.0, "volume": 3259565.0}, {"date": "2025-06-20", "close": 41.73, "volume": 5525995.0}, {"date": "2025-06-23", "close": 42.175, "volume": 2589740.0}, {"date": "2025-06-24", "close": 44.45, "volume": 3815588.0}, {"date": "2025-06-25", "close": 44.38, "volume": 3185920.0}, {"date": "2025-06-26", "close": 45.12, "volume": 2587492.0}, {"date": "2025-06-27", "close": 44.86, "volume": 8453206.0}, {"date": "2025-06-30", "close": 43.18, "volume": 5468684.0}, {"date": "2025-07-01", "close": 42.78, "volume": 2782213.0}, {"date": "2025-07-02", "close": 42.83, "volume": 2641701.0}, {"date": "2025-07-03", "close": 43.99, "volume": 2459721.0}, {"date": "2025-07-07", "close": 43.5, "volume": 2540757.0}, {"date": "2025-07-08", "close": 43.19, "volume": 2007086.0}, {"date": "2025-07-09", "close": 45.98, "volume": 4634012.0}, {"date": "2025-07-10", "close": 46.27, "volume": 2424941.0}, {"date": "2025-07-11", "close": 46.47, "volume": 2187986.0}, {"date": "2025-07-14", "close": 47.69, "volume": 3861152.0}, {"date": "2025-07-15", "close": 46.965, "volume": 2416728.0}, {"date": "2025-07-16", "close": 47.1, "volume": 2586742.0}, {"date": "2025-07-17", "close": 46.74, "volume": 1254920.0}, {"date": "2025-07-18", "close": 46.51, "volume": 2139157.0}, {"date": "2025-07-21", "close": 45.9, "volume": 2360979.0}, {"date": "2025-07-22", "close": 45.77, "volume": 2108972.0}, {"date": "2025-07-23", "close": 46.19, "volume": 2086248.0}, {"date": "2025-07-24", "close": 45.66, "volume": 1594544.0}, {"date": "2025-07-25", "close": 46.3, "volume": 1508946.0}, {"date": "2025-07-28", "close": 46.23, "volume": 2054083.0}, {"date": "2025-07-29", "close": 46.32, "volume": 1462008.0}, {"date": "2025-07-30", "close": 45.62, "volume": 1683555.0}, {"date": "2025-07-31", "close": 47.27, "volume": 2820759.0}, {"date": "2025-08-01", "close": 47.37, "volume": 2215621.0}, {"date": "2025-08-04", "close": 47.75, "volume": 2488508.0}, {"date": "2025-08-05", "close": 49.21, "volume": 5690941.0}, {"date": "2025-08-06", "close": 44.81, "volume": 14108170.0}, {"date": "2025-08-07", "close": 45.95, "volume": 2662338.0}, {"date": "2025-08-08", "close": 46.58, "volume": 2570167.0}, {"date": "2025-08-11", "close": 48.24, "volume": 2335558.0}, {"date": "2025-08-12", "close": 49.09, "volume": 2138721.0}, {"date": "2025-08-13", "close": 50.38, "volume": 2222426.0}, {"date": "2025-08-14", "close": 51.18, "volume": 2026689.0}, {"date": "2025-08-15", "close": 51.32, "volume": 2221530.0}, {"date": "2025-08-18", "close": 49.02, "volume": 2998628.0}, {"date": "2025-08-19", "close": 48.91, "volume": 2401321.0}, {"date": "2025-08-20", "close": 48.88, "volume": 1765442.0}, {"date": "2025-08-21", "close": 50.23, "volume": 1340084.0}, {"date": "2025-08-22", "close": 49.08, "volume": 1490153.0}, {"date": "2025-08-25", "close": 47.29, "volume": 1953965.0}, {"date": "2025-08-26", "close": 48.87, "volume": 2201221.0}, {"date": "2025-08-27", "close": 49.59, "volume": 2501968.0}, {"date": "2025-08-28", "close": 52.57, "volume": 2690940.0}, {"date": "2025-08-29", "close": 51.76, "volume": 2995374.0}, {"date": "2025-09-02", "close": 50.0, "volume": 3105667.0}, {"date": "2025-09-03", "close": 51.84, "volume": 2745309.0}, {"date": "2025-09-04", "close": 51.83, "volume": 2908401.0}, {"date": "2025-09-05", "close": 53.38, "volume": 2916356.0}, {"date": "2025-09-08", "close": 54.29, "volume": 2050831.0}, {"date": "2025-09-09", "close": 53.5, "volume": 2029284.0}, {"date": "2025-09-10", "close": 52.96, "volume": 1598986.0}, {"date": "2025-09-11", "close": 52.6, "volume": 1898141.0}, {"date": "2025-09-12", "close": 51.21, "volume": 2087802.0}, {"date": "2025-09-15", "close": 51.47, "volume": 1311970.0}, {"date": "2025-09-16", "close": 51.49, "volume": 2433172.0}, {"date": "2025-09-17", "close": 51.18, "volume": 1814655.0}, {"date": "2025-09-18", "close": 53.33, "volume": 2160882.0}, {"date": "2025-09-19", "close": 52.37, "volume": 6030005.0}, {"date": "2025-09-22", "close": 51.54, "volume": 2175943.0}, {"date": "2025-09-23", "close": 51.5, "volume": 2157650.0}, {"date": "2025-09-24", "close": 50.65, "volume": 1575414.0}, {"date": "2025-09-25", "close": 49.0, "volume": 2909660.0}, {"date": "2025-09-26", "close": 50.05, "volume": 1485889.0}, {"date": "2025-09-29", "close": 51.96, "volume": 1954812.0}, {"date": "2025-09-30", "close": 51.94, "volume": 2221359.0}, {"date": "2025-10-01", "close": 53.48, "volume": 1457461.0}, {"date": "2025-10-02", "close": 53.28, "volume": 1603014.0}, {"date": "2025-10-03", "close": 52.86, "volume": 1415192.0}, {"date": "2025-10-06", "close": 54.61, "volume": 1368672.0}, {"date": "2025-10-07", "close": 54.22, "volume": 1812877.0}, {"date": "2025-10-08", "close": 55.3, "volume": 2218465.0}, {"date": "2025-10-09", "close": 54.79, "volume": 2113664.0}, {"date": "2025-10-10", "close": 55.49, "volume": 3293139.0}, {"date": "2025-10-13", "close": 55.96, "volume": 2257318.0}, {"date": "2025-10-14", "close": 56.5, "volume": 2490213.0}, {"date": "2025-10-15", "close": 56.63, "volume": 1880975.0}, {"date": "2025-10-16", "close": 55.03, "volume": 1184084.0}, {"date": "2025-10-17", "close": 54.92, "volume": 1364747.0}, {"date": "2025-10-20", "close": 56.255, "volume": 1933476.0}, {"date": "2025-10-21", "close": 54.36, "volume": 1191758.0}, {"date": "2025-10-22", "close": 53.24, "volume": 1373156.0}, {"date": "2025-10-23", "close": 53.81, "volume": 1232976.0}, {"date": "2025-10-24", "close": 54.26, "volume": 1497545.0}, {"date": "2025-10-27", "close": 63.56, "volume": 8486846.0}, {"date": "2025-10-28", "close": 64.5, "volume": 3340065.0}, {"date": "2025-10-29", "close": 66.62, "volume": 7434955.0}, {"date": "2025-10-30", "close": 63.37, "volume": 4843434.0}, {"date": "2025-10-31", "close": 62.64, "volume": 2470591.0}, {"date": "2025-11-03", "close": 61.98, "volume": 2136951.0}, {"date": "2025-11-04", "close": 61.37, "volume": 1989302.0}, {"date": "2025-11-05", "close": 62.66, "volume": 2126014.0}, {"date": "2025-11-06", "close": 62.73, "volume": 3218860.0}, {"date": "2025-11-07", "close": 61.8, "volume": 2326272.0}, {"date": "2025-11-10", "close": 62.81, "volume": 1277168.0}, {"date": "2025-11-11", "close": 66.58, "volume": 2578836.0}, {"date": "2025-11-12", "close": 66.22, "volume": 2077836.0}, {"date": "2025-11-13", "close": 65.06, "volume": 1770744.0}, {"date": "2025-11-14", "close": 66.39, "volume": 1539499.0}, {"date": "2025-11-17", "close": 66.9, "volume": 2532810.0}, {"date": "2025-11-18", "close": 65.59, "volume": 2103058.0}, {"date": "2025-11-19", "close": 65.54, "volume": 1270385.0}, {"date": "2025-11-20", "close": 64.62, "volume": 2063219.0}, {"date": "2025-11-21", "close": 68.11, "volume": 4127599.0}, {"date": "2025-11-24", "close": 70.99, "volume": 4530277.0}, {"date": "2025-11-25", "close": 70.63, "volume": 1877075.0}, {"date": "2025-11-26", "close": 71.72, "volume": 1744599.0}, {"date": "2025-11-28", "close": 72.01, "volume": 524469.0}, {"date": "2025-12-01", "close": 71.78, "volume": 2403210.0}, {"date": "2025-12-02", "close": 71.46, "volume": 2180682.0}, {"date": "2025-12-03", "close": 74.15, "volume": 2047068.0}, {"date": "2025-12-04", "close": 74.76, "volume": 1347973.0}, {"date": "2025-12-05", "close": 73.64, "volume": 1938814.0}, {"date": "2025-12-08", "close": 74.24, "volume": 1658907.0}, {"date": "2025-12-09", "close": 71.67, "volume": 1711529.0}, {"date": "2025-12-10", "close": 72.7, "volume": 1606415.0}, {"date": "2025-12-11", "close": 74.065, "volume": 1705150.0}, {"date": "2025-12-12", "close": 75.15, "volume": 1597272.0}, {"date": "2025-12-15", "close": 74.51, "volume": 2333887.0}, {"date": "2025-12-16", "close": 75.69, "volume": 2216706.0}, {"date": "2025-12-17", "close": 74.02, "volume": 1532973.0}, {"date": "2025-12-18", "close": 74.14, "volume": 1451884.0}, {"date": "2025-12-19", "close": 76.3, "volume": 4684985.0}, {"date": "2025-12-22", "close": 77.09, "volume": 2042553.0}, {"date": "2025-12-23", "close": 76.4, "volume": 1304093.0}, {"date": "2025-12-24", "close": 76.53, "volume": 548592.0}, {"date": "2025-12-26", "close": 75.8, "volume": 1085087.0}, {"date": "2025-12-29", "close": 75.61, "volume": 1366228.0}, {"date": "2025-12-30", "close": 75.48, "volume": 1309566.0}, {"date": "2025-12-31", "close": 76.49, "volume": 1261371.0}, {"date": "2026-01-02", "close": 78.235, "volume": 2413539.0}, {"date": "2026-01-05", "close": 73.42, "volume": 3029810.0}, {"date": "2026-01-06", "close": 73.99, "volume": 3363022.0}, {"date": "2026-01-07", "close": 74.27, "volume": 2340017.0}, {"date": "2026-01-08", "close": 73.82, "volume": 1754958.0}, {"date": "2026-01-09", "close": 77.25, "volume": 2889389.0}, {"date": "2026-01-12", "close": 76.84, "volume": 5081260.0}, {"date": "2026-01-13", "close": 79.11, "volume": 2595719.0}, {"date": "2026-01-14", "close": 77.9, "volume": 1922624.0}, {"date": "2026-01-15", "close": 76.26, "volume": 6164752.0}, {"date": "2026-01-16", "close": 76.26, "volume": 7388848.0}, {"date": "2026-01-20", "close": 77.19, "volume": 2908327.0}, {"date": "2026-01-21", "close": 78.15, "volume": 2212234.0}, {"date": "2026-01-22", "close": 79.91, "volume": 2665793.0}, {"date": "2026-01-23", "close": 77.87, "volume": 2367566.0}, {"date": "2026-01-26", "close": 77.81, "volume": 3900654.0}, {"date": "2026-01-27", "close": 77.87, "volume": 1341582.0}, {"date": "2026-01-28", "close": 77.49, "volume": 1839213.0}, {"date": "2026-01-29", "close": 79.1, "volume": 1375721.0}, {"date": "2026-01-30", "close": 77.27, "volume": 2302022.0}, {"date": "2026-02-02", "close": 78.24, "volume": 1291522.0}, {"date": "2026-02-03", "close": 78.18, "volume": 1320486.0}, {"date": "2026-02-04", "close": 75.19, "volume": 2867730.0}, {"date": "2026-02-05", "close": 63.73, "volume": 8919858.0}, {"date": "2026-02-06", "close": 68.05, "volume": 4742019.0}, {"date": "2026-02-09", "close": 72.29, "volume": 3114347.0}, {"date": "2026-02-10", "close": 72.47, "volume": 1884429.0}, {"date": "2026-02-11", "close": 73.33, "volume": 2211209.0}, {"date": "2026-02-12", "close": 76.06, "volume": 9161867.0}, {"date": "2026-02-13", "close": 75.25, "volume": 2818725.0}, {"date": "2026-02-17", "close": 75.85, "volume": 3250524.0}, {"date": "2026-02-18", "close": 73.93, "volume": 2365605.0}, {"date": "2026-02-19", "close": 70.72, "volume": 3653862.0}, {"date": "2026-02-20", "close": 68.14, "volume": 5076078.0}, {"date": "2026-02-23", "close": 67.91, "volume": 3673211.0}, {"date": "2026-02-24", "close": 68.31, "volume": 2507291.0}, {"date": "2026-02-25", "close": 66.54, "volume": 5391725.0}, {"date": "2026-02-26", "close": 67.61, "volume": 2925197.0}, {"date": "2026-02-27", "close": 66.48, "volume": 2262280.0}, {"date": "2026-03-02", "close": 65.5, "volume": 2382208.0}, {"date": "2026-03-03", "close": 64.53, "volume": 2316334.0}, {"date": "2026-03-04", "close": 66.54, "volume": 2388811.0}, {"date": "2026-03-05", "close": 66.17, "volume": 1784261.0}, {"date": "2026-03-06", "close": 65.36, "volume": 3243994.0}, {"date": "2026-03-09", "close": 65.64, "volume": 1764885.0}, {"date": "2026-03-10", "close": 74.32, "volume": 6157472.0}, {"date": "2026-03-11", "close": 71.39, "volume": 2412394.0}, {"date": "2026-03-12", "close": 67.98, "volume": 2352484.0}, {"date": "2026-03-13", "close": 69.41, "volume": 1820747.0}, {"date": "2026-03-16", "close": 71.03, "volume": 1626883.0}, {"date": "2026-03-17", "close": 70.94, "volume": 1281561.0}, {"date": "2026-03-18", "close": 70.12, "volume": 1422067.0}, {"date": "2026-03-19", "close": 70.07, "volume": 1167282.0}, {"date": "2026-03-20", "close": 68.54, "volume": 2906400.0}, {"date": "2026-03-23", "close": 69.6, "volume": 1434214.0}, {"date": "2026-03-24", "close": 68.53, "volume": 1518151.0}, {"date": "2026-03-25", "close": 71.61, "volume": 1261319.0}, {"date": "2026-03-26", "close": 72.58, "volume": 1493908.0}, {"date": "2026-03-27", "close": 69.7, "volume": 1225770.0}, {"date": "2026-03-30", "close": 69.36, "volume": 1554550.0}, {"date": "2026-03-31", "close": 74.26, "volume": 2336819.0}, {"date": "2026-04-01", "close": 74.45, "volume": 2255886.0}, {"date": "2026-04-02", "close": 73.15, "volume": 1230043.0}, {"date": "2026-04-06", "close": 72.28, "volume": 630774.0}, {"date": "2026-04-07", "close": 71.93, "volume": 1159889.0}, {"date": "2026-04-08", "close": 74.14, "volume": 1441431.0}, {"date": "2026-04-09", "close": 75.52, "volume": 2408889.0}, {"date": "2026-04-10", "close": 74.59, "volume": 1075903.0}, {"date": "2026-04-13", "close": 77.87, "volume": 2589459.0}, {"date": "2026-04-14", "close": 77.93, "volume": 2435248.0}, {"date": "2026-04-15", "close": 77.7, "volume": 1562921.0}, {"date": "2026-04-16", "close": 77.51, "volume": 917778.0}, {"date": "2026-04-17", "close": 76.75, "volume": 2044814.0}, {"date": "2026-04-20", "close": 76.68, "volume": 1650451.0}, {"date": "2026-04-21", "close": 76.18, "volume": 1467642.0}, {"date": "2026-04-22", "close": 74.44, "volume": 1484523.0}, {"date": "2026-04-23", "close": 71.67, "volume": 2396802.0}, {"date": "2026-04-24", "close": 73.28, "volume": 4134685.0}, {"date": "2026-04-27", "close": 74.52, "volume": 3015943.0}, {"date": "2026-04-28", "close": 69.71, "volume": 12881260.0}, {"date": "2026-04-29", "close": 70.94, "volume": 2812635.0}, {"date": "2026-04-30", "close": 71.11, "volume": 2675052.0}, {"date": "2026-05-01", "close": 68.56, "volume": 1806418.0}, {"date": "2026-05-04", "close": 68.99, "volume": 1888644.0}, {"date": "2026-05-05", "close": 68.78, "volume": 2119261.0}, {"date": "2026-05-06", "close": 68.09, "volume": 2643689.0}, {"date": "2026-05-07", "close": 67.45, "volume": 2875634.0}, {"date": "2026-05-08", "close": 67.39, "volume": 5401590.0}, {"date": "2026-05-11", "close": 64.68, "volume": 3648394.0}, {"date": "2026-05-12", "close": 65.95, "volume": 2410010.0}, {"date": "2026-05-13", "close": 68.61, "volume": 3144449.0}, {"date": "2026-05-14", "close": 69.66, "volume": 2236927.0}, {"date": "2026-05-15", "close": 66.13, "volume": 2679212.0}, {"date": "2026-05-18", "close": 65.32, "volume": 3415449.0}, {"date": "2026-05-19", "close": 66.0, "volume": 2420290.0}, {"date": "2026-05-20", "close": 68.22, "volume": 2609038.0}, {"date": "2026-05-21", "close": 70.28, "volume": 2297069.0}, {"date": "2026-05-22", "close": 69.12, "volume": 1826453.0}, {"date": "2026-05-26", "close": 67.73, "volume": 2422752.0}, {"date": "2026-05-27", "close": 66.44, "volume": 3022996.0}, {"date": "2026-05-28", "close": 68.45, "volume": 2180730.0}, {"date": "2026-05-29", "close": 66.26, "volume": 3052325.0}, {"date": "2026-06-01", "close": 65.36, "volume": 8117608.0}, {"date": "2026-06-02", "close": 63.88, "volume": 4697517.0}, {"date": "2026-06-03", "close": 65.48, "volume": 2741371.0}, {"date": "2026-06-04", "close": 67.33, "volume": 1968850.0}, {"date": "2026-06-05", "close": 67.61, "volume": 2590119.0}, {"date": "2026-06-08", "close": 67.37, "volume": 1751908.0}, {"date": "2026-06-09", "close": 67.68, "volume": 1836953.0}, {"date": "2026-06-10", "close": 67.405, "volume": 2128416.0}, {"date": "2026-06-11", "close": 67.55, "volume": 2535207.0}, {"date": "2026-06-12", "close": 66.8, "volume": 1545540.0}, {"date": "2026-06-15", "close": 68.0, "volume": 3087109.0}, {"date": "2026-06-16", "close": 66.64, "volume": 2738201.0}, {"date": "2026-06-17", "close": 67.39, "volume": 1601502.0}, {"date": "2026-06-18", "close": 66.27, "volume": 3815604.0}, {"date": "2026-06-22", "close": 68.92, "volume": 2539872.0}, {"date": "2026-06-23", "close": 68.63, "volume": 2455144.0}, {"date": "2026-06-24", "close": 69.36, "volume": 4190474.0}, {"date": "2026-06-25", "close": 69.69, "volume": 2778714.0}, {"date": "2026-06-26", "close": 70.24, "volume": 27055500.0}, {"date": "2026-06-29", "close": 72.01, "volume": 3263980.0}, {"date": "2026-06-30", "close": 74.48, "volume": 3393287.0}, {"date": "2026-07-01", "close": 74.52, "volume": 3028780.0}, {"date": "2026-07-02", "close": 77.19, "volume": 3179470.0}, {"date": "2026-07-06", "close": 77.75, "volume": 3137228.0}, {"date": "2026-07-07", "close": 77.91, "volume": 2694509.0}, {"date": "2026-07-08", "close": 78.33, "volume": 2060863.0}, {"date": "2026-07-09", "close": 90.17, "volume": 20327220.0}, {"date": "2026-07-10", "close": 85.89, "volume": 6382515.0}, {"date": "2026-07-13", "close": 83.08, "volume": 3378610.0}, {"date": "2026-07-14", "close": 84.09, "volume": 2739102.0}, {"date": "2026-07-15", "close": 82.66, "volume": 1955282.0}, {"date": "2026-07-16", "close": 80.3, "volume": 3529197.0}, {"date": "2026-07-17", "close": 81.38, "volume": 1442647.0}, {"date": "2026-07-20", "close": 80.76, "volume": 1746480.0}, {"date": "2026-07-21", "close": 82.45, "volume": 1388506.0}, {"date": "2026-07-22", "close": 82.66, "volume": 1568957.0}, {"date": "2026-07-23", "close": 82.93, "volume": 1530869.0}, {"date": "2026-07-24", "close": 84.02, "volume": 2058286.0}, {"date": "2026-07-27", "close": 84.12, "volume": 2186801.0}, {"date": "2026-07-28", "close": 85.55, "volume": 2180314.0}, {"date": "2026-07-29", "close": 83.54, "volume": 2401409.0}, {"date": "2026-07-30", "close": 82.14, "volume": 2515670.0}, {"date": "2026-07-31", "close": 80.09, "volume": 2132631.0}, {"date": "2026-08-03", "close": 79.96, "volume": 1366941.0}, {"date": "2026-08-04", "close": 82.07, "volume": 1703238.0}, {"date": "2026-08-05", "close": 81.99, "volume": 2424588.0}, {"date": "2026-08-06", "close": 82.8, "volume": 1221483.0}, {"date": "2026-08-07", "close": 84.48, "volume": 2148201.0}], "refreshing": true}