{"ticker": "MIRM", "overview": {"cik": "1759425", "ticker": "MIRM", "name": "Mirum Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0002155916-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001759425-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001614740-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001759425-26-000049", "price_sensitive": true}, {"form": "3", "date": "2026-09-22", "title": "Initial insider holdings", "accession": "0002155916-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001197350-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001197350-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001759425-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001974200-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001614740-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008986", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008900", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001974200-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008352", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001197350-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001614740-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007935", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007862", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002080", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001974200-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001759425-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001759425-26-000044", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007486", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001614740-26-000011", "price_sensitive": false}]}, "description": "Mirum Pharmaceuticals, Inc. trades as MIRM on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 316 insider filings for the company, from July 2019 to September 2026. Across those, 31 insiders disclosed 44 open-market purchases totalling $127.30M against 104 sales totalling $71.17M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 44, "buy_sum": 127297143.1142, "sell_n": 104, "sell_sum": 71171597.4283, "net": 56125545.6859, "insiders": 31, "first_date": "2019-07-22", "last_date": "2026-09-02"}, "metrics": {"ticker": "MIRM", "has_prices": true, "as_of": "2026-08-07", "last": 100.65, "prev_close": 94.115, "change": 6.535000000000011, "change_pct": 0.06943632789672222, "session_volume": 850714.0, "vwap_5": 98.7996459520089, "vwap_20": 108.29356971304618, "vwap_60": 108.43191703711668, "vwap_250": 90.55786643241224, "high_52w": 128.57, "low_52w": 64.1, "avg_volume_20": 717085.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001974200-26-000014", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Jolanda Howe", "who_key": "Howe Jolanda", "role": "SVP, GLOBAL CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 309994.87999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974200/000197420026000014/0001974200-26-000014-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "0002155916-26-000004", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Robert Paul Myers", "who_key": "Myers Robert Paul", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2155916/000215591626000004/0002155916-26-000004-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "0001974200-26-000013", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Jolanda Howe", "who_key": "Howe Jolanda", "role": "SVP, GLOBAL CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 65800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside MIRM is selling \u2014 $66K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1974200/000197420026000013/0001974200-26-000013-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88788}, {"id": "0001614740-26-000013", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Christopher Peetz", "who_key": "Peetz Christopher", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2960401.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims MIRM: $3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000013/0001614740-26-000013-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001974200-26-000012", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Jolanda Howe", "who_key": "Howe Jolanda", "role": "SVP, GLOBAL CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in MIRM \u2014 An insider offloads $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1974200/000197420026000012/0001974200-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110388}, {"id": "13DG-0001274173-26-000210", "src": "13DG", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Janus Henderson Group Ltd. moves to a 9.7% passive stake in MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000210-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001197350-26-000009", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Eric Bjerkholt", "who_key": "BJERKHOLT ERIC", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 599509.5016, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $600K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000119735026000009/0001197350-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0001614740-26-000012", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Christopher Peetz", "who_key": "Peetz Christopher", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1978401.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $2M of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000012/0001614740-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001197350-26-000008", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Eric Bjerkholt", "who_key": "BJERKHOLT ERIC", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 611273.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $611K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000119735026000008/0001197350-26-000008-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}, {"id": "0001614740-26-000011", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Christopher Peetz", "who_key": "Peetz Christopher", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2445382.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO cashes out $2.4M of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000011/0001614740-26-000011-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}, {"id": "0001974200-26-000010", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Jolanda Howe", "who_key": "Howe Jolanda", "role": "SVP, GLOBAL CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 326520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside MIRM is selling \u2014 $327K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000197420026000010/0001974200-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "13DG-0000315066-26-002080", "src": "13DG", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC takes a 6.2% passive stake in MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002080-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001974200-26-000009", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Jolanda Howe", "who_key": "Howe Jolanda", "role": "SVP, GLOBAL CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 264458.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $264K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000197420026000009/0001974200-26-000009-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199668}, {"id": "0001240122-26-000005", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Michael G. Grey", "who_key": "GREY MICHAEL G", "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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000124012226000005/0001240122-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001379344-26-000005", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Laurent Fischer", "who_key": "Fischer Laurent", "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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000137934426000005/0001379344-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001365617-26-000004", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick 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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000136561726000004/0001365617-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001365619-26-000005", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Laura Brege", "who_key": "Brege Laura", "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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000136561926000005/0001365619-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001727275-26-000004", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "William Fairey", "who_key": "Fairey William", "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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000172727526000004/0001727275-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001547959-26-000016", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Saira Ramasastry", "who_key": "Ramasastry Saira", "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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000154795926000016/0001547959-26-000016-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001854337-26-000004", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Lon Cardon", "who_key": "Cardon Lon", "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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000185433726000004/0001854337-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001349376-26-000004", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Timothy P. Walbert", "who_key": "Walbert Timothy P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000134937626000004/0001349376-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001197350-26-000007", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Eric Bjerkholt", "who_key": "BJERKHOLT ERIC", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 469077.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $469K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000119735026000007/0001197350-26-000007-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212628}, {"id": "0001650131-26-000011", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Peter Radovich", "who_key": "Radovich Peter", "role": "PRESIDENT AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 325999.72000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000165013126000011/0001650131-26-000011-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216948}, {"id": "0001547959-26-000011", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Saira Ramasastry", "who_key": "Ramasastry Saira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 397700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims MIRM: $398K", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000154795926000011/0001547959-26-000011-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "0001614740-26-000010", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Christopher Peetz", "who_key": "Peetz Christopher", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2875103.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office trims MIRM: $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000010/0001614740-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "0001379344-26-000003", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Laurent Fischer", "who_key": "Fischer Laurent", "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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000137934426000003/0001379344-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001854337-26-000002", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Lon Cardon", "who_key": "Cardon Lon", "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 MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000185433726000002/0001854337-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001349376-26-000002", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Timothy P. Walbert", "who_key": "Walbert Timothy P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MIRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000134937626000002/0001349376-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001547959-26-000009", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Saira Ramasastry", "who_key": "Ramasastry Saira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 218940.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $219K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000154795926000009/0001547959-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0002012383-26-001752", "src": "13DG", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, 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. adjusts its stake in MIRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001752-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}], "recent_buys": [{"id": "0001365617-26-000002", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8999984.0, "score": 68.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $9M of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000136561726000002/0001365617-26-000002-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408468}, {"id": "0001415889-25-008439", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24214.009799999996, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $24K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925008439/0001415889-25-008439-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857748}, {"id": "0001415889-25-007828", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99517.932, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $100K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925007828/0001415889-25-007828-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866388}, {"id": "0001415889-25-007540", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83661.298, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MIRM lands a director's $84K", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925007540/0001415889-25-007540-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872148}, {"id": "0001415889-25-007260", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72723.9176, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $73K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925007260/0001415889-25-007260-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875028}, {"id": "0001415889-24-023777", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4301.0, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $4K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924023777/0001415889-24-023777-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1116948}, {"id": "0001415889-24-023154", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9563.009, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $10K of MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924023154/0001415889-24-023154-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134228}, {"id": "0001415889-24-009280", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Eric Bjerkholt", "who_key": "BJERKHOLT ERIC", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49600.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $50K into MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924009280/0001415889-24-009280-index.htm", "trade_date": "2024-03-27", "timestamp": "2024-03-27", "mins": 1368948}, {"id": "0001415889-24-008311", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Eric Bjerkholt", "who_key": "BJERKHOLT ERIC", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 51600.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924008311/0001415889-24-008311-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381908}, {"id": "0001209191-23-055180", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82353.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123055180/0001209191-23-055180-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569108}, {"id": "0001209191-23-049614", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81424.875, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123049614/0001209191-23-049614-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651188}, {"id": "0001209191-23-049292", "src": "INSIDERS", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 256791.2238, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123049292/0001209191-23-049292-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652628}], "institutional": [{"id": "13DG-0001274173-26-000210", "src": "13DG", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Janus Henderson Group Ltd. moves to a 9.7% passive stake in MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000210-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0000315066-26-002080", "src": "13DG", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC takes a 6.2% passive stake in MIRM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002080-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002012383-26-001752", "src": "13DG", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, 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. adjusts its stake in MIRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001752-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "13DG-0000102909-26-001893", "src": "13DG", "ticker": "MIRM", "cik": "1759425", "company": "Mirum Pharmaceuticals, Inc.", "company_raw": "Mirum Pharmaceuticals, Inc.", "who": "Mirum Pharmaceuticals, Inc.", "who_key": "Mirum Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Mirum Pharmaceuticals, Inc. adjusts its stake in MIRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/0000102909-26-001893-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Mirum Pharmaceuticals, Inc. - common stock", "new_value": "Mirum Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759425", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759425", "applied": 1, "detected_at": "2026-10-26T02:16:56.059609"}]}, "key_people": [{"who": "Christopher Peetz", "who_key": "Peetz Christopher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 294217.875, "sold": 25770766.3277, "net": -25476548.4527, "trades": 23, "top_score": 54.1, "lean": "selling", "history": [{"action": "SELL", "amount": 2960401.04, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000013/0001614740-26-000013-index.htm"}, {"action": "SELL", "amount": 1978401.58, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000012/0001614740-26-000012-index.htm"}, {"action": "SELL", "amount": 2445382.04, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000011/0001614740-26-000011-index.htm"}, {"action": "SELL", "amount": 2875103.34, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000010/0001614740-26-000010-index.htm"}, {"action": "SELL", "amount": 3769714.2315, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000009/0001614740-26-000009-index.htm"}, {"action": "SELL", "amount": 940888.278, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000007/0001614740-26-000007-index.htm"}, {"action": "SELL", "amount": 657087.5519999999, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000003/0001614740-26-000003-index.htm"}, {"action": "SELL", "amount": 662422.2696, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000002/0001614740-26-000002-index.htm"}, {"action": "SELL", "amount": 2480000.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925021521/0001415889-25-021521-index.htm"}, {"action": "SELL", "amount": 2210040.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925021350/0001415889-25-021350-index.htm"}, {"action": "SELL", "amount": 1206121.8897, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925008556/0001415889-25-008556-index.htm"}, {"action": "SELL", "amount": 1876352.64, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925006524/0001415889-25-006524-index.htm"}, {"action": "SELL", "amount": 438921.19499999995, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925002981/0001415889-25-002981-index.htm"}, {"action": "SELL", "amount": 327658.4391, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925002134/0001415889-25-002134-index.htm"}, {"action": "SELL", "amount": 320643.7817, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925001143/0001415889-25-001143-index.htm"}, {"action": "SELL", "amount": 157491.2934, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924002754/0001415889-24-002754-index.htm"}, {"action": "SELL", "amount": 146033.2732, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924000881/0001415889-24-000881-index.htm"}, {"action": "SELL", "amount": 141005.0068, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123041330/0001209191-23-041330-index.htm"}, {"action": "SELL", "amount": 106390.4457, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924008313/0001415889-24-008313-index.htm"}, {"action": "BUY", "amount": 100800.0, "date": "2021-11-24", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919121067067/0001209191-21-067067-index.htm"}, {"action": "SELL", "amount": 70708.032, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919121058610/0001209191-21-058610-index.htm"}, {"action": "BUY", "amount": 93480.0, "date": "2020-12-23", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919120065165/0001209191-20-065165-index.htm"}, {"action": "BUY", "amount": 99937.875, "date": "2019-09-09", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919119049090/0001209191-19-049090-index.htm"}], "latest": {"action": "SELL", "amount": 2960401.04, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000161474026000013/0001614740-26-000013-index.htm"}}, {"who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20349298.0152, "sold": 0, "net": 20349298.0152, "trades": 12, "top_score": 68.5, "lean": "buying", "history": [{"action": "BUY", "amount": 8999984.0, "date": "2026-01-23", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000136561726000002/0001365617-26-000002-index.htm"}, {"action": "BUY", "amount": 24214.009799999996, "date": "2025-03-17", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925008439/0001415889-25-008439-index.htm"}, {"action": "BUY", "amount": 99517.932, "date": "2025-03-11", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925007828/0001415889-25-007828-index.htm"}, {"action": "BUY", "amount": 83661.298, "date": "2025-03-07", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925007540/0001415889-25-007540-index.htm"}, {"action": "BUY", "amount": 72723.9176, "date": "2025-03-05", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925007260/0001415889-25-007260-index.htm"}, {"action": "BUY", "amount": 4301.0, "date": "2024-09-18", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924023777/0001415889-24-023777-index.htm"}, {"action": "BUY", "amount": 9563.009, "date": "2024-09-06", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924023154/0001415889-24-023154-index.htm"}, {"action": "BUY", "amount": 82353.0, "date": "2023-11-09", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123055180/0001209191-23-055180-index.htm"}, {"action": "BUY", "amount": 81424.875, "date": "2023-09-13", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123049614/0001209191-23-049614-index.htm"}, {"action": "BUY", "amount": 256791.2238, "date": "2023-09-12", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123049292/0001209191-23-049292-index.htm"}, {"action": "BUY", "amount": 3884763.75, "date": "2023-08-31", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123048086/0001209191-23-048086-index.htm"}, {"action": "BUY", "amount": 6750000.0, "date": "2019-07-22", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919119043022/0001209191-19-043022-index.htm"}], "latest": {"action": "BUY", "amount": 8999984.0, "date": "2026-01-23", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000136561726000002/0001365617-26-000002-index.htm"}}, {"who": "Michael G. Grey", "who_key": "GREY MICHAEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12400112.0, "net": -12400112.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3900000.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000124012225000011/0001240122-25-000011-index.htm"}, {"action": "SELL", "amount": 3700000.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000124012225000007/0001240122-25-000007-index.htm"}, {"action": "SELL", "amount": 3500000.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000124012225000006/0001240122-25-000006-index.htm"}, {"action": "SELL", "amount": 467456.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123049511/0001209191-23-049511-index.htm"}, {"action": "SELL", "amount": 423632.0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123035831/0001209191-23-035831-index.htm"}, {"action": "SELL", "amount": 409024.0, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123027549/0001209191-23-027549-index.htm"}], "latest": {"action": "SELL", "amount": 3900000.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000124012225000011/0001240122-25-000011-index.htm"}}, {"who": "Niall O'Donnell", "who_key": "O'Donnell Niall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4500000.0, "sold": 5956855.0515, "net": -1456855.0515, "trades": 2, "top_score": 61.6, "lean": "selling", "history": [{"action": "SELL", "amount": 5956855.0515, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000089924322035944/0000899243-22-035944-index.htm"}, {"action": "BUY", "amount": 4500000.0, "date": "2019-07-22", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919119043023/0001209191-19-043023-index.htm"}], "latest": {"action": "SELL", "amount": 5956855.0515, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000089924322035944/0000899243-22-035944-index.htm"}}, {"who": "Jolanda Howe", "who_key": "Howe Jolanda", "role": "SVP, GLOBAL CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9138571.3059, "net": -9138571.3059, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65800.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974200/000197420026000013/0001974200-26-000013-index.htm"}, {"action": "SELL", "amount": 4000000.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974200/000197420026000012/0001974200-26-000012-index.htm"}, {"action": "SELL", "amount": 326520.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000197420026000010/0001974200-26-000010-index.htm"}, {"action": "SELL", "amount": 264458.3, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000197420026000009/0001974200-26-000009-index.htm"}, {"action": "SELL", "amount": 435239.4228, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000197420026000008/0001974200-26-000008-index.htm"}, {"action": "SELL", "amount": 99997.788, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000197420026000006/0001974200-26-000006-index.htm"}, {"action": "SELL", "amount": 80993.66399999999, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000197420026000002/0001974200-26-000002-index.htm"}, {"action": "SELL", "amount": 86419.13519999999, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000197420026000001/0001974200-26-000001-index.htm"}, {"action": "SELL", "amount": 580000.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925021351/0001415889-25-021351-index.htm"}, {"action": "SELL", "amount": 50624.16, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925019378/0001415889-25-019378-index.htm"}, {"action": "SELL", "amount": 107342.886, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925008608/0001415889-25-008608-index.htm"}, {"action": "SELL", "amount": 2554762.7211999996, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925008558/0001415889-25-008558-index.htm"}, {"action": "SELL", "amount": 51308.74, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925002980/0001415889-25-002980-index.htm"}, {"action": "SELL", "amount": 43227.8088, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925002135/0001415889-25-002135-index.htm"}, {"action": "SELL", "amount": 32111.475000000002, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588925001142/0001415889-25-001142-index.htm"}, {"action": "SELL", "amount": 117752.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924026974/0001415889-24-026974-index.htm"}, {"action": "SELL", "amount": 12750.0, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924019276/0001415889-24-019276-index.htm"}, {"action": "SELL", "amount": 19250.973, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924002412/0001415889-24-002412-index.htm"}, {"action": "SELL", "amount": 14802.5328, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000141588924000880/0001415889-24-000880-index.htm"}, {"action": "SELL", "amount": 81000.0, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123057650/0001209191-23-057650-index.htm"}, {"action": "SELL", "amount": 90743.06009999999, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123047515/0001209191-23-047515-index.htm"}, {"action": "SELL", "amount": 23466.639, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919123041333/0001209191-23-041333-index.htm"}], "latest": {"action": "SELL", "amount": 65800.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974200/000197420026000013/0001974200-26-000013-index.htm"}}, {"who": "Novo Holdings A/S", "who_key": "Novo Holdings A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 8625000.0, "sold": 0, "net": 8625000.0, "trades": 1, "top_score": 64.3, "lean": "buying", "history": [{"action": "BUY", "amount": 8625000.0, "date": "2019-07-22", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919119042970/0001209191-19-042970-index.htm"}], "latest": {"action": "BUY", "amount": 8625000.0, "date": "2019-07-22", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919119042970/0001209191-19-042970-index.htm"}}, {"who": "James E. Flynn", "who_key": "Flynn James E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4980000.0, "sold": 3618805.317, "net": 1361194.6830000002, "trades": 4, "top_score": 58.5, "lean": "buying", "history": [{"action": "SELL", "amount": 962255.5199999999, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000119380522000932/0001193805-22-000932-index.htm"}, {"action": "SELL", "amount": 1570328.25, "date": "2021-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000119380521001014/0001193805-21-001014-index.htm"}, {"action": "SELL", "amount": 1086221.547, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000119380521000999/0001193805-21-000999-index.htm"}, {"action": "BUY", "amount": 4980000.0, "date": "2019-07-22", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000119380519000660/0001193805-19-000660-index.htm"}], "latest": {"action": "SELL", "amount": 962255.5199999999, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000119380522000932/0001193805-22-000932-index.htm"}}, {"who": "Paul Edward Walker", "who_key": "Walker Paul Edward", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6750000.0, "sold": 0, "net": 6750000.0, "trades": 1, "top_score": 60.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919119043063/0001209191-19-043063-index.htm"}], "latest": {"action": "BUY", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759425/000120919119043063/0001209191-19-043063-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1978401.58}, {"date": "2026-08-11", "net": -599509.5016}, {"date": "2026-08-18", "net": -4000000.0}, {"date": "2026-09-01", "net": -2960401.04}, {"date": "2026-09-02", "net": -65800.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0002155916-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001759425-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001614740-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001759425-26-000049", "price_sensitive": true}, {"form": "3", "date": "2026-09-22", "title": "Initial insider holdings", "accession": "0002155916-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001197350-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001197350-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001759425-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001974200-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001614740-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008986", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008900", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001974200-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008352", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001197350-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001614740-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007935", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007862", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002080", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001974200-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001759425-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001759425-26-000044", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007486", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001614740-26-000011", "price_sensitive": false}], "performance": {"ticker": "MIRM", "has_prices": true, "summary": {"n": 44, "avg": 5.170270666682658, "win_rate": 1.0, "best": 9.75320512820513, "worst": 0.06745147947820553, "as_of": "2026-08-07"}, "buys": [{"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8999984.0, "date": "2026-01-23", "score": 68.5, "ref_price": 94.29, "return": 0.06745147947820553}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24214.009799999996, "date": "2025-03-17", "score": 31.9, "ref_price": 45.15, "return": 1.2292358803986714}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99517.932, "date": "2025-03-11", "score": 39.1, "ref_price": 44.06, "return": 1.284384929641398}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83661.298, "date": "2025-03-07", "score": 38.3, "ref_price": 43.46, "return": 1.3159226875287622}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72723.9176, "date": "2025-03-05", "score": 37.5, "ref_price": 44.64, "return": 1.254704301075269}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4301.0, "date": "2024-09-18", "score": 23.7, "ref_price": 37.9, "return": 1.6556728232189977}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9563.009, "date": "2024-09-06", "score": 27.3, "ref_price": 41.12, "return": 1.4477140077821014}, {"who": "BJERKHOLT ERIC", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 49600.0, "date": "2024-03-27", "score": 45.4, "ref_price": 25.12, "return": 3.006767515923567}, {"who": "BJERKHOLT ERIC", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 51600.0, "date": "2024-03-18", "score": 46.2, "ref_price": 25.98, "return": 2.8741339491916857}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82353.0, "date": "2023-11-09", "score": 38.3, "ref_price": 28.48, "return": 2.534058988764045}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81424.875, "date": "2023-09-13", "score": 38.2, "ref_price": 29.96, "return": 2.359479305740988}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 256791.2238, "date": "2023-09-12", "score": 44.4, "ref_price": 31.06, "return": 2.2405022537025117}, {"who": "BJERKHOLT ERIC", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 296492.0, "date": "2023-09-11", "score": 52.2, "ref_price": 30.43, "return": 2.3075911929017416}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3884763.75, "date": "2023-08-31", "score": 58.1, "ref_price": 26.43, "return": 2.808172531214529}, {"who": "Clements Ian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20505.0, "date": "2021-11-26", "score": 39.1, "ref_price": 13.41, "return": 6.5055928411633115}, {"who": "Peetz Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100800.0, "date": "2021-11-24", "score": 54.1, "ref_price": 14.32, "return": 6.028631284916202}, {"who": "Clements Ian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 29690.8, "date": "2020-12-23", "score": 44.1, "ref_price": 18.6, "return": 4.411290322580645}, {"who": "Clements Ian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 45974.7, "date": "2020-12-23", "score": 46.3, "ref_price": 18.6, "return": 4.411290322580645}, {"who": "Peetz Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 93480.0, "date": "2020-12-23", "score": 48.9, "ref_price": 18.6, "return": 4.411290322580645}, {"who": "Tucker Edwin Jonathan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 49558.0, "date": "2020-03-20", "score": 54.2, "ref_price": 11.34, "return": 7.875661375661376}, {"who": "Fischer Laurent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19715.608, "date": "2019-09-17", "score": 35.6, "ref_price": 9.36, "return": 9.75320512820513}, {"who": "Longpre Lara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF DEVELOPMENT OFFICER", "amount": 10267.6, "date": "2019-09-10", "score": 31.5, "ref_price": 10.18, "return": 8.887033398821218}, {"who": "Brege Laura", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112200.0, "date": "2019-09-10", "score": 39.6, "ref_price": 10.18, "return": 8.887033398821218}, {"who": "Fischer Laurent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49302.556, "date": "2019-09-10", "score": 50.0, "ref_price": 10.18, "return": 8.887033398821218}, {"who": "Peetz Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99937.875, "date": "2019-09-09", "score": 49.4, "ref_price": 10.34, "return": 8.73404255319149}, {"who": "Clements Ian", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Finance & Communications", "amount": 46039.2, "date": "2019-09-06", "score": 45.1, "ref_price": 10.84, "return": 8.285055350553506}, {"who": "Vig Pamela", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 17681.760000000002, "date": "2019-09-06", "score": 34.1, "ref_price": 10.84, "return": 8.285055350553506}, {"who": "Walker Paul Edward", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Sonsini Peter W.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "SANDELL SCOTT D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "MOTT DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "MAKOWER JOSHUA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Makhzoumi Mohamad", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Florence Anthony A. Jr.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Chang Carmen", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Behbahani Ali", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "BASKETT FOREST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "BARRIS PETER J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "New Enterprise Associates 16, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.3, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Frazier Life Sciences IX, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 60.6, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "O'Donnell Niall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500000.0, "date": "2019-07-22", "score": 61.6, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6750000.0, "date": "2019-07-22", "score": 63.1, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Flynn James E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4980000.0, "date": "2019-07-22", "score": 58.5, "ref_price": 13.94, "return": 6.220229555236729}, {"who": "Novo Holdings A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8625000.0, "date": "2019-07-22", "score": 64.3, "ref_price": 13.94, "return": 6.220229555236729}]}, "price_series": [{"date": "2019-07-18", "close": 13.21, "volume": 1474276.0}, {"date": "2019-07-19", "close": 13.5, "volume": 176790.0}, {"date": "2019-07-22", "close": 13.94, "volume": 109770.0}, {"date": "2019-07-23", "close": 14.01, "volume": 121307.0}, {"date": "2019-07-24", "close": 14.0, "volume": 65181.0}, {"date": "2019-07-25", "close": 13.78, "volume": 50478.0}, {"date": "2019-07-26", "close": 13.56, "volume": 71697.0}, {"date": "2019-07-29", "close": 13.59, "volume": 122290.0}, {"date": "2019-07-30", "close": 13.5, "volume": 33053.0}, {"date": "2019-07-31", "close": 13.51, "volume": 41899.0}, {"date": "2019-08-01", "close": 13.63, "volume": 35714.0}, {"date": "2019-08-02", "close": 13.82, "volume": 38164.0}, {"date": "2019-08-05", "close": 13.29, "volume": 32990.0}, {"date": "2019-08-06", "close": 13.81, "volume": 66439.0}, {"date": "2019-08-07", "close": 13.71, "volume": 106206.0}, {"date": "2019-08-08", "close": 14.65, "volume": 121329.0}, {"date": "2019-08-09", "close": 14.77, "volume": 81970.0}, {"date": "2019-08-12", "close": 14.745, "volume": 100139.0}, {"date": "2019-08-13", "close": 14.53, "volume": 36928.0}, {"date": "2019-08-14", "close": 14.09, "volume": 90314.0}, {"date": "2019-08-15", "close": 13.45, "volume": 30026.0}, {"date": "2019-08-16", "close": 13.05, "volume": 46345.0}, {"date": "2019-08-19", "close": 13.19, "volume": 48960.0}, {"date": "2019-08-20", "close": 13.45, "volume": 56884.0}, {"date": "2019-08-21", "close": 14.14, "volume": 44230.0}, {"date": "2019-08-22", "close": 14.23, "volume": 39839.0}, {"date": "2019-08-23", "close": 14.18, "volume": 23126.0}, {"date": "2019-08-26", "close": 14.04, "volume": 36294.0}, {"date": "2019-08-27", "close": 14.15, "volume": 44526.0}, {"date": "2019-08-28", "close": 13.53, "volume": 49730.0}, {"date": "2019-08-29", "close": 12.88, "volume": 42893.0}, {"date": "2019-08-30", "close": 12.69, "volume": 15082.0}, {"date": "2019-09-03", "close": 10.06, "volume": 78250.0}, {"date": "2019-09-04", "close": 10.0, "volume": 54070.0}, {"date": "2019-09-05", "close": 10.73, "volume": 40357.0}, {"date": "2019-09-06", "close": 10.84, "volume": 102345.0}, {"date": "2019-09-09", "close": 10.34, "volume": 36431.0}, {"date": "2019-09-10", "close": 10.18, "volume": 44338.0}, {"date": "2019-09-11", "close": 9.86, "volume": 22636.0}, {"date": "2019-09-12", "close": 9.88, "volume": 17959.0}, {"date": "2019-09-13", "close": 10.02, "volume": 11534.0}, {"date": "2019-09-16", "close": 9.45, "volume": 74847.0}, {"date": "2019-09-17", "close": 9.36, "volume": 50254.0}, {"date": "2019-09-18", "close": 9.31, "volume": 39935.0}, {"date": "2019-09-19", "close": 9.16, "volume": 32423.0}, {"date": "2019-09-20", "close": 9.25, "volume": 243039.0}, {"date": "2019-09-23", "close": 9.86, "volume": 50608.0}, {"date": "2019-09-24", "close": 9.52, "volume": 46915.0}, {"date": "2019-09-25", "close": 10.0, "volume": 28308.0}, {"date": "2019-09-26", "close": 9.61, "volume": 18235.0}, {"date": "2019-09-27", "close": 9.69, "volume": 11573.0}, {"date": "2019-09-30", "close": 10.06, "volume": 30295.0}, {"date": "2019-10-01", "close": 10.09, "volume": 9768.0}, {"date": "2019-10-02", "close": 10.19, "volume": 28191.0}, {"date": "2019-10-03", "close": 10.76, "volume": 11619.0}, {"date": "2019-10-04", "close": 10.49, "volume": 18389.0}, {"date": "2019-10-07", "close": 9.89, "volume": 8203.0}, {"date": "2019-10-08", "close": 9.84, "volume": 13818.0}, {"date": "2019-10-09", "close": 9.6, "volume": 15731.0}, {"date": "2019-10-10", "close": 9.43, "volume": 16719.0}, {"date": "2019-10-11", "close": 8.85, "volume": 26510.0}, {"date": "2019-10-14", "close": 8.88, "volume": 8919.0}, {"date": "2019-10-15", "close": 8.71, "volume": 46377.0}, {"date": "2019-10-16", "close": 8.49, "volume": 7456.0}, {"date": "2019-10-17", "close": 7.98, "volume": 34449.0}, {"date": "2019-10-18", "close": 7.97, "volume": 23570.0}, {"date": "2019-10-21", "close": 7.82, "volume": 32063.0}, {"date": "2019-10-22", "close": 7.43, "volume": 14444.0}, {"date": "2019-10-23", "close": 7.84, "volume": 8823.0}, {"date": "2019-10-24", "close": 7.7, "volume": 4612.0}, {"date": "2019-10-25", "close": 7.53, "volume": 19253.0}, {"date": "2019-10-28", "close": 7.49, "volume": 54816.0}, {"date": "2019-10-29", "close": 7.42, "volume": 14749.0}, {"date": "2019-10-30", "close": 7.42, "volume": 8841.0}, {"date": "2019-10-31", "close": 7.18, "volume": 136251.0}, {"date": "2019-11-01", "close": 7.36, "volume": 8066.0}, {"date": "2019-11-04", "close": 7.33, "volume": 4457.0}, {"date": "2019-11-05", "close": 7.19, "volume": 12153.0}, {"date": "2019-11-06", "close": 7.08, "volume": 7914.0}, {"date": "2019-11-07", "close": 6.88, "volume": 26098.0}, {"date": "2019-11-08", "close": 7.07, "volume": 15363.0}, {"date": "2019-11-11", "close": 7.34, "volume": 32570.0}, {"date": "2019-11-12", "close": 7.36, "volume": 14672.0}, {"date": "2019-11-13", "close": 7.5, "volume": 153520.0}, {"date": "2019-11-14", "close": 7.19, "volume": 59081.0}, {"date": "2019-11-15", "close": 7.41, "volume": 65464.0}, {"date": "2019-11-18", "close": 7.48, "volume": 696028.0}, {"date": "2019-11-19", "close": 7.4, "volume": 80106.0}, {"date": "2019-11-20", "close": 6.84, "volume": 86099.0}, {"date": "2019-11-21", "close": 7.205, "volume": 24231.0}, {"date": "2019-11-22", "close": 7.08, "volume": 51525.0}, {"date": "2019-11-25", "close": 6.95, "volume": 20506.0}, {"date": "2019-11-26", "close": 7.1, "volume": 48962.0}, {"date": "2019-11-27", "close": 7.42, "volume": 41985.0}, {"date": "2019-11-29", "close": 7.21, "volume": 10802.0}, {"date": "2019-12-02", "close": 7.69, "volume": 53080.0}, {"date": "2019-12-03", "close": 8.18, "volume": 115243.0}, {"date": "2019-12-04", "close": 8.17, "volume": 92998.0}, {"date": "2019-12-05", "close": 8.41, "volume": 72792.0}, {"date": "2019-12-06", "close": 8.68, "volume": 336380.0}, {"date": "2019-12-09", "close": 9.65, "volume": 52504.0}, {"date": "2019-12-10", "close": 9.57, "volume": 70293.0}, {"date": "2019-12-11", "close": 9.17, "volume": 19343.0}, {"date": "2019-12-12", "close": 8.4, "volume": 63949.0}, {"date": "2019-12-13", "close": 8.19, "volume": 34187.0}, {"date": "2019-12-16", "close": 17.28, "volume": 8450104.0}, {"date": "2019-12-17", "close": 16.49, "volume": 846160.0}, {"date": "2019-12-18", "close": 23.76, "volume": 3930916.0}, {"date": "2019-12-19", "close": 23.99, "volume": 1790358.0}, {"date": "2019-12-20", "close": 23.57, "volume": 528022.0}, {"date": "2019-12-23", "close": 23.82, "volume": 201750.0}, {"date": "2019-12-24", "close": 23.4, "volume": 63463.0}, {"date": "2019-12-26", "close": 25.18, "volume": 178519.0}, {"date": "2019-12-27", "close": 25.9, "volume": 238141.0}, {"date": "2019-12-30", "close": 24.95, "volume": 134398.0}, {"date": "2019-12-31", "close": 24.52, "volume": 76110.0}, {"date": "2020-01-02", "close": 23.79, "volume": 88513.0}, {"date": "2020-01-03", "close": 23.03, "volume": 87397.0}, {"date": "2020-01-06", "close": 22.95, "volume": 60091.0}, {"date": "2020-01-07", "close": 22.65, "volume": 113841.0}, {"date": "2020-01-08", "close": 20.99, "volume": 241219.0}, {"date": "2020-01-09", "close": 19.85, "volume": 1382648.0}, {"date": "2020-01-10", "close": 19.24, "volume": 278714.0}, {"date": "2020-01-13", "close": 18.97, "volume": 162330.0}, {"date": "2020-01-14", "close": 18.0, "volume": 256493.0}, {"date": "2020-01-15", "close": 18.74, "volume": 106693.0}, {"date": "2020-01-16", "close": 21.58, "volume": 314384.0}, {"date": "2020-01-17", "close": 20.23, "volume": 236648.0}, {"date": "2020-01-21", "close": 19.22, "volume": 172909.0}, {"date": "2020-01-22", "close": 19.21, "volume": 50250.0}, {"date": "2020-01-23", "close": 19.26, "volume": 98186.0}, {"date": "2020-01-24", "close": 17.54, "volume": 63062.0}, {"date": "2020-01-27", "close": 17.17, "volume": 58400.0}, {"date": "2020-01-28", "close": 18.09, "volume": 115135.0}, {"date": "2020-01-29", "close": 18.01, "volume": 143294.0}, {"date": "2020-01-30", "close": 16.87, "volume": 130930.0}, {"date": "2020-01-31", "close": 15.725, "volume": 116682.0}, {"date": "2020-02-03", "close": 15.41, "volume": 117952.0}, {"date": "2020-02-04", "close": 16.32, "volume": 97477.0}, {"date": "2020-02-05", "close": 17.57, "volume": 146520.0}, {"date": "2020-02-06", "close": 16.33, "volume": 61315.0}, {"date": "2020-02-07", "close": 16.08, "volume": 87564.0}, {"date": "2020-02-10", "close": 16.53, "volume": 75151.0}, {"date": "2020-02-11", "close": 17.19, "volume": 98622.0}, {"date": "2020-02-12", "close": 16.4, "volume": 79902.0}, {"date": "2020-02-13", "close": 17.06, "volume": 87448.0}, {"date": "2020-02-14", "close": 16.9, "volume": 67731.0}, {"date": "2020-02-18", "close": 17.23, "volume": 44420.0}, {"date": "2020-02-19", "close": 18.09, "volume": 73230.0}, {"date": "2020-02-20", "close": 17.03, "volume": 61632.0}, {"date": "2020-02-21", "close": 16.62, "volume": 48468.0}, {"date": "2020-02-24", "close": 18.45, "volume": 127818.0}, {"date": "2020-02-25", "close": 17.01, "volume": 108067.0}, {"date": "2020-02-26", "close": 16.54, "volume": 126252.0}, {"date": "2020-02-27", "close": 15.79, "volume": 80384.0}, {"date": "2020-02-28", "close": 16.56, "volume": 128456.0}, {"date": "2020-03-02", "close": 16.41, "volume": 103520.0}, {"date": "2020-03-03", "close": 16.85, "volume": 45439.0}, {"date": "2020-03-04", "close": 16.88, "volume": 51850.0}, {"date": "2020-03-05", "close": 16.17, "volume": 29309.0}, {"date": "2020-03-06", "close": 16.06, "volume": 47556.0}, {"date": "2020-03-09", "close": 12.99, "volume": 80170.0}, {"date": "2020-03-10", "close": 12.91, "volume": 137408.0}, {"date": "2020-03-11", "close": 11.73, "volume": 53960.0}, {"date": "2020-03-12", "close": 10.91, "volume": 102034.0}, {"date": "2020-03-13", "close": 12.68, "volume": 91351.0}, {"date": "2020-03-16", "close": 10.4, "volume": 109604.0}, {"date": "2020-03-17", "close": 10.5, "volume": 76921.0}, {"date": "2020-03-18", "close": 9.38, "volume": 103527.0}, {"date": "2020-03-19", "close": 10.8, "volume": 93714.0}, {"date": "2020-03-20", "close": 11.34, "volume": 308803.0}, {"date": "2020-03-23", "close": 10.89, "volume": 61342.0}, {"date": "2020-03-24", "close": 12.39, "volume": 48860.0}, {"date": "2020-03-25", "close": 12.43, "volume": 56656.0}, {"date": "2020-03-26", "close": 13.99, "volume": 40499.0}, {"date": "2020-03-27", "close": 13.6, "volume": 56635.0}, {"date": "2020-03-30", "close": 13.99, "volume": 31505.0}, {"date": "2020-03-31", "close": 14.0, "volume": 63945.0}, {"date": "2020-04-01", "close": 11.51, "volume": 66810.0}, {"date": "2020-04-02", "close": 13.04, "volume": 27648.0}, {"date": "2020-04-03", "close": 12.68, "volume": 23800.0}, {"date": "2020-04-06", "close": 13.43, "volume": 31196.0}, {"date": "2020-04-07", "close": 13.3, "volume": 39074.0}, {"date": "2020-04-08", "close": 14.09, "volume": 26417.0}, {"date": "2020-04-09", "close": 14.75, "volume": 31286.0}, {"date": "2020-04-13", "close": 14.5, "volume": 34107.0}, {"date": "2020-04-14", "close": 14.78, "volume": 39148.0}, {"date": "2020-04-15", "close": 14.74, "volume": 48566.0}, {"date": "2020-04-16", "close": 13.91, "volume": 39904.0}, {"date": "2020-04-17", "close": 14.74, "volume": 30487.0}, {"date": "2020-04-20", "close": 15.025, "volume": 33637.0}, {"date": "2020-04-21", "close": 14.75, "volume": 21377.0}, {"date": "2020-04-22", "close": 14.36, "volume": 20826.0}, {"date": "2020-04-23", "close": 14.54, "volume": 31823.0}, {"date": "2020-04-24", "close": 15.41, "volume": 20339.0}, {"date": "2020-04-27", "close": 16.04, "volume": 45549.0}, {"date": "2020-04-28", "close": 16.26, "volume": 41213.0}, {"date": "2020-04-29", "close": 17.16, "volume": 51906.0}, {"date": "2020-04-30", "close": 16.9, "volume": 34171.0}, {"date": "2020-05-01", "close": 17.82, "volume": 128635.0}, {"date": "2020-05-04", "close": 16.27, "volume": 149099.0}, {"date": "2020-05-05", "close": 16.97, "volume": 17186.0}, {"date": "2020-05-06", "close": 16.7, "volume": 23001.0}, {"date": "2020-05-07", "close": 17.37, "volume": 17987.0}, {"date": "2020-05-08", "close": 16.72, "volume": 19745.0}, {"date": "2020-05-11", "close": 18.23, "volume": 50071.0}, {"date": "2020-05-12", "close": 17.73, "volume": 68149.0}, {"date": "2020-05-13", "close": 16.66, "volume": 54725.0}, {"date": "2020-05-14", "close": 16.41, "volume": 19357.0}, {"date": "2020-05-15", "close": 17.23, "volume": 11023.0}, {"date": "2020-05-18", "close": 15.94, "volume": 225951.0}, {"date": "2020-05-19", "close": 15.92, "volume": 34094.0}, {"date": "2020-05-20", "close": 17.17, "volume": 181252.0}, {"date": "2020-05-21", "close": 17.13, "volume": 98134.0}, {"date": "2020-05-22", "close": 17.23, "volume": 44747.0}, {"date": "2020-05-26", "close": 16.65, "volume": 136098.0}, {"date": "2020-05-27", "close": 16.85, "volume": 38678.0}, {"date": "2020-05-28", "close": 16.74, "volume": 151292.0}, {"date": "2020-05-29", "close": 16.85, "volume": 147447.0}, {"date": "2020-06-01", "close": 16.27, "volume": 89816.0}, {"date": "2020-06-02", "close": 16.04, "volume": 121672.0}, {"date": "2020-06-03", "close": 15.27, "volume": 79603.0}, {"date": "2020-06-04", "close": 17.25, "volume": 721199.0}, {"date": "2020-06-05", "close": 18.5, "volume": 198285.0}, {"date": "2020-06-08", "close": 18.96, "volume": 140218.0}, {"date": "2020-06-09", "close": 18.8, "volume": 60508.0}, {"date": "2020-06-10", "close": 18.46, "volume": 90350.0}, {"date": "2020-06-11", "close": 16.71, "volume": 84507.0}, {"date": "2020-06-12", "close": 17.65, "volume": 59759.0}, {"date": "2020-06-15", "close": 17.61, "volume": 108315.0}, {"date": "2020-06-16", "close": 19.0, "volume": 87250.0}, {"date": "2020-06-17", "close": 18.71, "volume": 111827.0}, {"date": "2020-06-18", "close": 18.15, "volume": 132419.0}, {"date": "2020-06-19", "close": 19.65, "volume": 165310.0}, {"date": "2020-06-22", "close": 20.03, "volume": 142402.0}, {"date": "2020-06-23", "close": 20.97, "volume": 127514.0}, {"date": "2020-06-24", "close": 20.53, "volume": 50293.0}, {"date": "2020-06-25", "close": 20.8, "volume": 67616.0}, {"date": "2020-06-26", "close": 20.18, "volume": 241557.0}, {"date": "2020-06-29", "close": 19.28, "volume": 74318.0}, {"date": "2020-06-30", "close": 19.46, "volume": 64915.0}, {"date": "2020-07-01", "close": 19.88, "volume": 92064.0}, {"date": "2020-07-02", "close": 20.15, "volume": 47342.0}, {"date": "2020-07-06", "close": 20.2, "volume": 36941.0}, {"date": "2020-07-07", "close": 19.46, "volume": 39358.0}, {"date": "2020-07-08", "close": 19.62, "volume": 34429.0}, {"date": "2020-07-09", "close": 19.67, "volume": 54095.0}, {"date": "2020-07-10", "close": 19.03, "volume": 22301.0}, {"date": "2020-07-13", "close": 18.62, "volume": 57200.0}, {"date": "2020-07-14", "close": 18.95, "volume": 34765.0}, {"date": "2020-07-15", "close": 19.25, "volume": 48751.0}, {"date": "2020-07-16", "close": 20.13, "volume": 46854.0}, {"date": "2020-07-17", "close": 20.17, "volume": 52259.0}, {"date": "2020-07-20", "close": 20.83, "volume": 22555.0}, {"date": "2020-07-21", "close": 20.86, "volume": 53920.0}, {"date": "2020-07-22", "close": 20.11, "volume": 39181.0}, {"date": "2020-07-23", "close": 21.17, "volume": 54989.0}, {"date": "2020-07-24", "close": 20.7, "volume": 36752.0}, {"date": "2020-07-27", "close": 19.35, "volume": 71816.0}, {"date": "2020-07-28", "close": 19.38, "volume": 29320.0}, {"date": "2020-07-29", "close": 20.26, "volume": 39986.0}, {"date": "2020-07-30", "close": 21.38, "volume": 65491.0}, {"date": "2020-07-31", "close": 22.08, "volume": 69097.0}, {"date": "2020-08-03", "close": 22.49, "volume": 199817.0}, {"date": "2020-08-04", "close": 22.59, "volume": 45280.0}, {"date": "2020-08-05", "close": 22.37, "volume": 57449.0}, {"date": "2020-08-06", "close": 23.51, "volume": 62387.0}, {"date": "2020-08-07", "close": 25.28, "volume": 216161.0}, {"date": "2020-08-10", "close": 26.59, "volume": 113792.0}, {"date": "2020-08-11", "close": 25.79, "volume": 120093.0}, {"date": "2020-08-12", "close": 24.88, "volume": 106440.0}, {"date": "2020-08-13", "close": 24.36, "volume": 53016.0}, {"date": "2020-08-14", "close": 24.17, "volume": 40713.0}, {"date": "2020-08-17", "close": 24.5, "volume": 32238.0}, {"date": "2020-08-18", "close": 24.43, "volume": 28875.0}, {"date": "2020-08-19", "close": 24.35, "volume": 47034.0}, {"date": "2020-08-20", "close": 24.34, "volume": 68561.0}, {"date": "2020-08-21", "close": 24.25, "volume": 33933.0}, {"date": "2020-08-24", "close": 23.45, "volume": 85481.0}, {"date": "2020-08-25", "close": 24.19, "volume": 40540.0}, {"date": "2020-08-26", "close": 24.02, "volume": 32854.0}, {"date": "2020-08-27", "close": 23.59, "volume": 88619.0}, {"date": "2020-08-28", "close": 24.04, "volume": 34342.0}, {"date": "2020-08-31", "close": 25.96, "volume": 125420.0}, {"date": "2020-09-01", "close": 23.89, "volume": 121233.0}, {"date": "2020-09-02", "close": 21.97, "volume": 55129.0}, {"date": "2020-09-03", "close": 20.46, "volume": 39974.0}, {"date": "2020-09-04", "close": 21.41, "volume": 63256.0}, {"date": "2020-09-08", "close": 19.65, "volume": 362951.0}, {"date": "2020-09-09", "close": 19.69, "volume": 158675.0}, {"date": "2020-09-10", "close": 19.54, "volume": 76246.0}, {"date": "2020-09-11", "close": 18.97, "volume": 53037.0}, {"date": "2020-09-14", "close": 21.08, "volume": 62935.0}, {"date": "2020-09-15", "close": 21.14, "volume": 57821.0}, {"date": "2020-09-16", "close": 21.33, "volume": 46922.0}, {"date": "2020-09-17", "close": 21.45, "volume": 37053.0}, {"date": "2020-09-18", "close": 19.74, "volume": 208513.0}, {"date": "2020-09-21", "close": 19.6, "volume": 78584.0}, {"date": "2020-09-22", "close": 19.66, "volume": 30653.0}, {"date": "2020-09-23", "close": 18.4, "volume": 44792.0}, {"date": "2020-09-24", "close": 18.95, "volume": 46579.0}, {"date": "2020-09-25", "close": 18.96, "volume": 36300.0}, {"date": "2020-09-28", "close": 18.64, "volume": 57384.0}, {"date": "2020-09-29", "close": 19.36, "volume": 73417.0}, {"date": "2020-09-30", "close": 19.27, "volume": 51746.0}, {"date": "2020-10-01", "close": 20.5, "volume": 82975.0}, {"date": "2020-10-02", "close": 19.25, "volume": 67448.0}, {"date": "2020-10-05", "close": 19.1, "volume": 38212.0}, {"date": "2020-10-06", "close": 18.64, "volume": 54250.0}, {"date": "2020-10-07", "close": 19.24, "volume": 27321.0}, {"date": "2020-10-08", "close": 19.99, "volume": 65390.0}, {"date": "2020-10-09", "close": 19.84, "volume": 28906.0}, {"date": "2020-10-12", "close": 19.68, "volume": 27821.0}, {"date": "2020-10-13", "close": 19.86, "volume": 11303.0}, {"date": "2020-10-14", "close": 19.78, "volume": 50628.0}, {"date": "2020-10-15", "close": 20.44, "volume": 92084.0}, {"date": "2020-10-16", "close": 20.41, "volume": 67705.0}, {"date": "2020-10-19", "close": 19.25, "volume": 56974.0}, {"date": "2020-10-20", "close": 18.23, "volume": 108159.0}, {"date": "2020-10-21", "close": 17.76, "volume": 29502.0}, {"date": "2020-10-22", "close": 18.4, "volume": 33406.0}, {"date": "2020-10-23", "close": 18.06, "volume": 24078.0}, {"date": "2020-10-26", "close": 17.14, "volume": 70047.0}, {"date": "2020-10-27", "close": 17.59, "volume": 22655.0}, {"date": "2020-10-28", "close": 16.61, "volume": 79071.0}, {"date": "2020-10-29", "close": 16.13, "volume": 66034.0}, {"date": "2020-10-30", "close": 15.75, "volume": 87465.0}, {"date": "2020-11-02", "close": 16.47, "volume": 66208.0}, {"date": "2020-11-03", "close": 17.21, "volume": 53036.0}, {"date": "2020-11-04", "close": 18.02, "volume": 56589.0}, {"date": "2020-11-05", "close": 17.9, "volume": 38622.0}, {"date": "2020-11-06", "close": 17.92, "volume": 42667.0}, {"date": "2020-11-09", "close": 18.33, "volume": 47567.0}, {"date": "2020-11-10", "close": 17.96, "volume": 48326.0}, {"date": "2020-11-11", "close": 17.2, "volume": 52284.0}, {"date": "2020-11-12", "close": 18.1, "volume": 61071.0}, {"date": "2020-11-13", "close": 19.19, "volume": 120665.0}, {"date": "2020-11-16", "close": 20.19, "volume": 87001.0}, {"date": "2020-11-17", "close": 20.11, "volume": 47273.0}, {"date": "2020-11-18", "close": 18.66, "volume": 54662.0}, {"date": "2020-11-19", "close": 19.02, "volume": 55340.0}, {"date": "2020-11-20", "close": 20.03, "volume": 65343.0}, {"date": "2020-11-23", "close": 20.48, "volume": 93417.0}, {"date": "2020-11-24", "close": 21.63, "volume": 61195.0}, {"date": "2020-11-25", "close": 21.74, "volume": 46699.0}, {"date": "2020-11-27", "close": 22.25, "volume": 25334.0}, {"date": "2020-11-30", "close": 23.45, "volume": 67743.0}, {"date": "2020-12-01", "close": 23.87, "volume": 68295.0}, {"date": "2020-12-02", "close": 23.9, "volume": 39677.0}, {"date": "2020-12-03", "close": 24.16, "volume": 59350.0}, {"date": "2020-12-04", "close": 24.0, "volume": 98531.0}, {"date": "2020-12-07", "close": 23.75, "volume": 119660.0}, {"date": "2020-12-08", "close": 23.86, "volume": 131953.0}, {"date": "2020-12-09", "close": 24.02, "volume": 50351.0}, {"date": "2020-12-10", "close": 24.93, "volume": 166820.0}, {"date": "2020-12-11", "close": 25.45, "volume": 106762.0}, {"date": "2020-12-14", "close": 24.0, "volume": 181308.0}, {"date": "2020-12-15", "close": 18.54, "volume": 2319474.0}, {"date": "2020-12-16", "close": 17.95, "volume": 753049.0}, {"date": "2020-12-17", "close": 17.85, "volume": 532097.0}, {"date": "2020-12-18", "close": 17.45, "volume": 532875.0}, {"date": "2020-12-21", "close": 18.47, "volume": 285511.0}, {"date": "2020-12-22", "close": 18.6, "volume": 203542.0}, {"date": "2020-12-23", "close": 18.6, "volume": 188180.0}, {"date": "2020-12-24", "close": 18.25, "volume": 108361.0}, {"date": "2020-12-28", "close": 17.76, "volume": 252517.0}, {"date": "2020-12-29", "close": 19.54, "volume": 452578.0}, {"date": "2020-12-30", "close": 18.2, "volume": 383176.0}, {"date": "2020-12-31", "close": 17.46, "volume": 412129.0}, {"date": "2021-01-04", "close": 18.15, "volume": 210210.0}, {"date": "2021-01-05", "close": 19.09, "volume": 344195.0}, {"date": "2021-01-06", "close": 18.56, "volume": 199537.0}, {"date": "2021-01-07", "close": 19.19, "volume": 147199.0}, {"date": "2021-01-08", "close": 19.81, "volume": 255007.0}, {"date": "2021-01-11", "close": 19.44, "volume": 131082.0}, {"date": "2021-01-12", "close": 20.42, "volume": 230302.0}, {"date": "2021-01-13", "close": 19.48, "volume": 161465.0}, {"date": "2021-01-14", "close": 18.46, "volume": 259145.0}, {"date": "2021-01-15", "close": 18.34, "volume": 199630.0}, {"date": "2021-01-19", "close": 18.24, "volume": 150637.0}, {"date": "2021-01-20", "close": 18.58, "volume": 97468.0}, {"date": "2021-01-21", "close": 18.84, "volume": 70614.0}, {"date": "2021-01-22", "close": 19.28, "volume": 92714.0}, {"date": "2021-01-25", "close": 19.57, "volume": 141043.0}, {"date": "2021-01-26", "close": 19.25, "volume": 110316.0}, {"date": "2021-01-27", "close": 18.05, "volume": 119335.0}, {"date": "2021-01-28", "close": 18.18, "volume": 70049.0}, {"date": "2021-01-29", "close": 18.12, "volume": 79407.0}, {"date": "2021-02-01", "close": 18.97, "volume": 80925.0}, {"date": "2021-02-02", "close": 18.99, "volume": 53491.0}, {"date": "2021-02-03", "close": 19.0, "volume": 74851.0}, {"date": "2021-02-04", "close": 19.19, "volume": 103338.0}, {"date": "2021-02-05", "close": 19.4, "volume": 103810.0}, {"date": "2021-02-08", "close": 21.35, "volume": 305887.0}, {"date": "2021-02-09", "close": 21.92, "volume": 156606.0}, {"date": "2021-02-10", "close": 21.22, "volume": 107843.0}, {"date": "2021-02-11", "close": 20.53, "volume": 107229.0}, {"date": "2021-02-12", "close": 21.0, "volume": 108669.0}, {"date": "2021-02-16", "close": 21.07, "volume": 163884.0}, {"date": "2021-02-17", "close": 20.04, "volume": 195752.0}, {"date": "2021-02-18", "close": 20.1, "volume": 119442.0}, {"date": "2021-02-19", "close": 19.74, "volume": 118821.0}, {"date": "2021-02-22", "close": 19.44, "volume": 163904.0}, {"date": "2021-02-23", "close": 18.78, "volume": 123215.0}, {"date": "2021-02-24", "close": 19.09, "volume": 104824.0}, {"date": "2021-02-25", "close": 18.72, "volume": 88721.0}, {"date": "2021-02-26", "close": 18.36, "volume": 105019.0}, {"date": "2021-03-01", "close": 18.48, "volume": 129533.0}, {"date": "2021-03-02", "close": 18.37, "volume": 81747.0}, {"date": "2021-03-03", "close": 17.9, "volume": 76228.0}, {"date": "2021-03-04", "close": 16.29, "volume": 278711.0}, {"date": "2021-03-05", "close": 17.47, "volume": 460209.0}, {"date": "2021-03-08", "close": 17.37, "volume": 207155.0}, {"date": "2021-03-09", "close": 18.5, "volume": 112974.0}, {"date": "2021-03-10", "close": 18.41, "volume": 170584.0}, {"date": "2021-03-11", "close": 18.9, "volume": 122374.0}, {"date": "2021-03-12", "close": 19.86, "volume": 155182.0}, {"date": "2021-03-15", "close": 19.94, "volume": 99652.0}, {"date": "2021-03-16", "close": 19.83, "volume": 99628.0}, {"date": "2021-03-17", "close": 20.53, "volume": 241737.0}, {"date": "2021-03-18", "close": 19.58, "volume": 105397.0}, {"date": "2021-03-19", "close": 19.64, "volume": 353434.0}, {"date": "2021-03-22", "close": 19.81, "volume": 67455.0}, {"date": "2021-03-23", "close": 18.27, "volume": 100226.0}, {"date": "2021-03-24", "close": 17.75, "volume": 112853.0}, {"date": "2021-03-25", "close": 18.28, "volume": 108939.0}, {"date": "2021-03-26", "close": 18.57, "volume": 65331.0}, {"date": "2021-03-29", "close": 19.24, "volume": 266427.0}, {"date": "2021-03-30", "close": 18.99, "volume": 153743.0}, {"date": "2021-03-31", "close": 19.82, "volume": 218758.0}, {"date": "2021-04-01", "close": 20.6, "volume": 201574.0}, {"date": "2021-04-05", "close": 20.32, "volume": 155560.0}, {"date": "2021-04-06", "close": 19.95, "volume": 99528.0}, {"date": "2021-04-07", "close": 19.46, "volume": 73420.0}, {"date": "2021-04-08", "close": 19.15, "volume": 136206.0}, {"date": "2021-04-09", "close": 18.2, "volume": 48386.0}, {"date": "2021-04-12", "close": 18.18, "volume": 49700.0}, {"date": "2021-04-13", "close": 18.0, "volume": 69907.0}, {"date": "2021-04-14", "close": 18.64, "volume": 49336.0}, {"date": "2021-04-15", "close": 18.31, "volume": 49058.0}, {"date": "2021-04-16", "close": 18.44, "volume": 80944.0}, {"date": "2021-04-19", "close": 17.97, "volume": 61927.0}, {"date": "2021-04-20", "close": 17.86, "volume": 63769.0}, {"date": "2021-04-21", "close": 18.63, "volume": 45235.0}, {"date": "2021-04-22", "close": 18.58, "volume": 52776.0}, {"date": "2021-04-23", "close": 18.82, "volume": 61050.0}, {"date": "2021-04-26", "close": 19.31, "volume": 43930.0}, {"date": "2021-04-27", "close": 19.27, "volume": 47459.0}, {"date": "2021-04-28", "close": 19.87, "volume": 60460.0}, {"date": "2021-04-29", "close": 18.94, "volume": 71673.0}, {"date": "2021-04-30", "close": 19.54, "volume": 63714.0}, {"date": "2021-05-03", "close": 19.79, "volume": 47835.0}, {"date": "2021-05-04", "close": 18.9, "volume": 55713.0}, {"date": "2021-05-05", "close": 18.93, "volume": 56274.0}, {"date": "2021-05-06", "close": 17.7, "volume": 54387.0}, {"date": "2021-05-07", "close": 18.67, "volume": 52442.0}, {"date": "2021-05-10", "close": 17.72, "volume": 83737.0}, {"date": "2021-05-11", "close": 17.74, "volume": 51338.0}, {"date": "2021-05-12", "close": 17.49, "volume": 118300.0}, {"date": "2021-05-13", "close": 17.45, "volume": 69816.0}, {"date": "2021-05-14", "close": 17.2, "volume": 80535.0}, {"date": "2021-05-17", "close": 17.23, "volume": 61040.0}, {"date": "2021-05-18", "close": 17.32, "volume": 58424.0}, {"date": "2021-05-19", "close": 17.5, "volume": 66425.0}, {"date": "2021-05-20", "close": 17.54, "volume": 48633.0}, {"date": "2021-05-21", "close": 17.52, "volume": 99533.0}, {"date": "2021-05-24", "close": 16.6, "volume": 139659.0}, {"date": "2021-05-25", "close": 15.84, "volume": 135594.0}, {"date": "2021-05-26", "close": 15.94, "volume": 43792.0}, {"date": "2021-05-27", "close": 16.06, "volume": 60197.0}, {"date": "2021-05-28", "close": 16.54, "volume": 88588.0}, {"date": "2021-06-01", "close": 16.65, "volume": 100128.0}, {"date": "2021-06-02", "close": 16.14, "volume": 76895.0}, {"date": "2021-06-03", "close": 17.0, "volume": 168030.0}, {"date": "2021-06-04", "close": 16.88, "volume": 94364.0}, {"date": "2021-06-07", "close": 16.06, "volume": 156331.0}, {"date": "2021-06-08", "close": 16.44, "volume": 110077.0}, {"date": "2021-06-09", "close": 16.75, "volume": 91423.0}, {"date": "2021-06-10", "close": 17.18, "volume": 65065.0}, {"date": "2021-06-11", "close": 17.43, "volume": 46817.0}, {"date": "2021-06-14", "close": 17.75, "volume": 51191.0}, {"date": "2021-06-15", "close": 18.0, "volume": 210093.0}, {"date": "2021-06-16", "close": 18.01, "volume": 61866.0}, {"date": "2021-06-17", "close": 18.04, "volume": 55676.0}, {"date": "2021-06-18", "close": 18.0, "volume": 90593.0}, {"date": "2021-06-21", "close": 17.9, "volume": 60599.0}, {"date": "2021-06-22", "close": 17.32, "volume": 37737.0}, {"date": "2021-06-23", "close": 17.57, "volume": 53744.0}, {"date": "2021-06-24", "close": 18.0, "volume": 47656.0}, {"date": "2021-06-25", "close": 17.65, "volume": 559284.0}, {"date": "2021-06-28", "close": 17.73, "volume": 35966.0}, {"date": "2021-06-29", "close": 17.5, "volume": 27987.0}, {"date": "2021-06-30", "close": 17.29, "volume": 67683.0}, {"date": "2021-07-01", "close": 17.63, "volume": 33556.0}, {"date": "2021-07-02", "close": 16.75, "volume": 44786.0}, {"date": "2021-07-06", "close": 16.31, "volume": 84433.0}, {"date": "2021-07-07", "close": 15.88, "volume": 59109.0}, {"date": "2021-07-08", "close": 15.95, "volume": 31153.0}, {"date": "2021-07-09", "close": 16.35, "volume": 134169.0}, {"date": "2021-07-12", "close": 16.61, "volume": 43537.0}, {"date": "2021-07-13", "close": 16.02, "volume": 67237.0}, {"date": "2021-07-14", "close": 15.65, "volume": 46943.0}, {"date": "2021-07-15", "close": 15.62, "volume": 90192.0}, {"date": "2021-07-16", "close": 15.67, "volume": 90204.0}, {"date": "2021-07-19", "close": 15.87, "volume": 60921.0}, {"date": "2021-07-20", "close": 16.14, "volume": 51130.0}, {"date": "2021-07-21", "close": 16.24, "volume": 28359.0}, {"date": "2021-07-22", "close": 15.75, "volume": 43310.0}, {"date": "2021-07-23", "close": 15.68, "volume": 35069.0}, {"date": "2021-07-26", "close": 15.24, "volume": 33329.0}, {"date": "2021-07-27", "close": 14.1, "volume": 113490.0}, {"date": "2021-07-28", "close": 13.95, "volume": 102807.0}, {"date": "2021-07-29", "close": 14.17, "volume": 283652.0}, {"date": "2021-07-30", "close": 14.45, "volume": 46446.0}, {"date": "2021-08-02", "close": 14.88, "volume": 25123.0}, {"date": "2021-08-03", "close": 15.01, "volume": 65563.0}, {"date": "2021-08-04", "close": 14.63, "volume": 46485.0}, {"date": "2021-08-05", "close": 14.54, "volume": 62185.0}, {"date": "2021-08-06", "close": 14.7, "volume": 304837.0}, {"date": "2021-08-09", "close": 14.25, "volume": 38925.0}, {"date": "2021-08-10", "close": 14.05, "volume": 53714.0}, {"date": "2021-08-11", "close": 14.39, "volume": 47684.0}, {"date": "2021-08-12", "close": 14.19, "volume": 25213.0}, {"date": "2021-08-13", "close": 14.24, "volume": 88909.0}, {"date": "2021-08-16", "close": 14.12, "volume": 47299.0}, {"date": "2021-08-17", "close": 14.39, "volume": 29009.0}, {"date": "2021-08-18", "close": 14.12, "volume": 35819.0}, {"date": "2021-08-19", "close": 14.19, "volume": 49394.0}, {"date": "2021-08-20", "close": 14.18, "volume": 34312.0}, {"date": "2021-08-23", "close": 14.7, "volume": 77653.0}, {"date": "2021-08-24", "close": 14.89, "volume": 61653.0}, {"date": "2021-08-25", "close": 15.17, "volume": 35650.0}, {"date": "2021-08-26", "close": 15.55, "volume": 59269.0}, {"date": "2021-08-27", "close": 16.25, "volume": 156192.0}, {"date": "2021-08-30", "close": 16.02, "volume": 49556.0}, {"date": "2021-08-31", "close": 16.25, "volume": 101909.0}, {"date": "2021-09-01", "close": 16.18, "volume": 44148.0}, {"date": "2021-09-02", "close": 17.2, "volume": 267205.0}, {"date": "2021-09-03", "close": 18.0, "volume": 177995.0}, {"date": "2021-09-07", "close": 18.06, "volume": 162230.0}, {"date": "2021-09-08", "close": 17.9, "volume": 57499.0}, {"date": "2021-09-09", "close": 18.21, "volume": 71973.0}, {"date": "2021-09-10", "close": 18.15, "volume": 70373.0}, {"date": "2021-09-13", "close": 17.93, "volume": 85465.0}, {"date": "2021-09-14", "close": 17.82, "volume": 136591.0}, {"date": "2021-09-15", "close": 18.43, "volume": 152201.0}, {"date": "2021-09-16", "close": 18.33, "volume": 79679.0}, {"date": "2021-09-17", "close": 18.08, "volume": 358432.0}, {"date": "2021-09-20", "close": 19.0, "volume": 319049.0}, {"date": "2021-09-21", "close": 19.1, "volume": 272346.0}, {"date": "2021-09-22", "close": 19.46, "volume": 272850.0}, {"date": "2021-09-23", "close": 20.18, "volume": 248347.0}, {"date": "2021-09-24", "close": 18.49, "volume": 282607.0}, {"date": "2021-09-27", "close": 18.3, "volume": 363552.0}, {"date": "2021-09-28", "close": 18.75, "volume": 345262.0}, {"date": "2021-09-29", "close": 18.67, "volume": 1915324.0}, {"date": "2021-09-30", "close": 19.92, "volume": 1235281.0}, {"date": "2021-10-01", "close": 19.35, "volume": 427232.0}, {"date": "2021-10-04", "close": 17.64, "volume": 419696.0}, {"date": "2021-10-05", "close": 16.73, "volume": 788492.0}, {"date": "2021-10-06", "close": 17.43, "volume": 285219.0}, {"date": "2021-10-07", "close": 17.01, "volume": 174306.0}, {"date": "2021-10-08", "close": 16.68, "volume": 105616.0}, {"date": "2021-10-11", "close": 17.23, "volume": 80902.0}, {"date": "2021-10-12", "close": 16.96, "volume": 165743.0}, {"date": "2021-10-13", "close": 16.92, "volume": 163931.0}, {"date": "2021-10-14", "close": 17.04, "volume": 94954.0}, {"date": "2021-10-15", "close": 17.12, "volume": 202604.0}, {"date": "2021-10-18", "close": 16.53, "volume": 163633.0}, {"date": "2021-10-19", "close": 16.48, "volume": 112902.0}, {"date": "2021-10-20", "close": 15.79, "volume": 209406.0}, {"date": "2021-10-21", "close": 15.75, "volume": 238787.0}, {"date": "2021-10-22", "close": 15.21, "volume": 180932.0}, {"date": "2021-10-25", "close": 15.69, "volume": 248171.0}, {"date": "2021-10-26", "close": 15.8, "volume": 211208.0}, {"date": "2021-10-27", "close": 15.67, "volume": 174153.0}, {"date": "2021-10-28", "close": 15.71, "volume": 162911.0}, {"date": "2021-10-29", "close": 15.88, "volume": 107547.0}, {"date": "2021-11-01", "close": 16.23, "volume": 68789.0}, {"date": "2021-11-02", "close": 16.18, "volume": 67116.0}, {"date": "2021-11-03", "close": 16.54, "volume": 130896.0}, {"date": "2021-11-04", "close": 16.24, "volume": 79178.0}, {"date": "2021-11-05", "close": 16.21, "volume": 98058.0}, {"date": "2021-11-08", "close": 16.06, "volume": 213146.0}, {"date": "2021-11-09", "close": 15.83, "volume": 224082.0}, {"date": "2021-11-10", "close": 15.9, "volume": 142990.0}, {"date": "2021-11-11", "close": 15.96, "volume": 138076.0}, {"date": "2021-11-12", "close": 15.88, "volume": 85098.0}, {"date": "2021-11-15", "close": 15.49, "volume": 91811.0}, {"date": "2021-11-16", "close": 15.89, "volume": 239817.0}, {"date": "2021-11-17", "close": 15.46, "volume": 211831.0}, {"date": "2021-11-18", "close": 15.55, "volume": 201694.0}, {"date": "2021-11-19", "close": 15.69, "volume": 130543.0}, {"date": "2021-11-22", "close": 14.04, "volume": 154259.0}, {"date": "2021-11-23", "close": 13.94, "volume": 123115.0}, {"date": "2021-11-24", "close": 14.32, "volume": 90431.0}, {"date": "2021-11-26", "close": 13.41, "volume": 64871.0}, {"date": "2021-11-29", "close": 13.05, "volume": 183189.0}, {"date": "2021-11-30", "close": 14.23, "volume": 359452.0}, {"date": "2021-12-01", "close": 13.76, "volume": 196854.0}, {"date": "2021-12-02", "close": 13.57, "volume": 206192.0}, {"date": "2021-12-03", "close": 13.27, "volume": 108413.0}, {"date": "2021-12-06", "close": 13.25, "volume": 206847.0}, {"date": "2021-12-07", "close": 14.1, "volume": 133429.0}, {"date": "2021-12-08", "close": 14.51, "volume": 79838.0}, {"date": "2021-12-09", "close": 14.3, "volume": 115495.0}, {"date": "2021-12-10", "close": 14.03, "volume": 86094.0}, {"date": "2021-12-13", "close": 13.88, "volume": 87677.0}, {"date": "2021-12-14", "close": 13.9, "volume": 115878.0}, {"date": "2021-12-15", "close": 14.63, "volume": 91582.0}, {"date": "2021-12-16", "close": 14.97, "volume": 121819.0}, {"date": "2021-12-17", "close": 15.0, "volume": 354202.0}, {"date": "2021-12-20", "close": 15.76, "volume": 175080.0}, {"date": "2021-12-21", "close": 15.69, "volume": 164464.0}, {"date": "2021-12-22", "close": 15.67, "volume": 60944.0}, {"date": "2021-12-23", "close": 15.6, "volume": 60313.0}, {"date": "2021-12-27", "close": 15.68, "volume": 108482.0}, {"date": "2021-12-28", "close": 15.93, "volume": 91361.0}, {"date": "2021-12-29", "close": 15.73, "volume": 65304.0}, {"date": "2021-12-30", "close": 15.71, "volume": 55329.0}, {"date": "2021-12-31", "close": 15.95, "volume": 78468.0}, {"date": "2022-01-03", "close": 16.36, "volume": 97885.0}, {"date": "2022-01-04", "close": 16.6, "volume": 123974.0}, {"date": "2022-01-05", "close": 15.74, "volume": 75137.0}, {"date": "2022-01-06", "close": 15.87, "volume": 57201.0}, {"date": "2022-01-07", "close": 15.56, "volume": 70747.0}, {"date": "2022-01-10", "close": 15.5, "volume": 54025.0}, {"date": "2022-01-11", "close": 15.92, "volume": 110392.0}, {"date": "2022-01-12", "close": 17.53, "volume": 224236.0}, {"date": "2022-01-13", "close": 17.96, "volume": 212268.0}, {"date": "2022-01-14", "close": 18.74, "volume": 185600.0}, {"date": "2022-01-18", "close": 18.36, "volume": 196958.0}, {"date": "2022-01-19", "close": 18.19, "volume": 88341.0}, {"date": "2022-01-20", "close": 17.86, "volume": 127070.0}, {"date": "2022-01-21", "close": 16.9, "volume": 134594.0}, {"date": "2022-01-24", "close": 17.6, "volume": 250527.0}, {"date": "2022-01-25", "close": 17.72, "volume": 104340.0}, {"date": "2022-01-26", "close": 17.61, "volume": 1032238.0}, {"date": "2022-01-27", "close": 17.1, "volume": 140016.0}, {"date": "2022-01-28", "close": 18.16, "volume": 93517.0}, {"date": "2022-01-31", "close": 19.05, "volume": 265548.0}, {"date": "2022-02-01", "close": 18.95, "volume": 119251.0}, {"date": "2022-02-02", "close": 18.85, "volume": 72468.0}, {"date": "2022-02-03", "close": 18.71, "volume": 75735.0}, {"date": "2022-02-04", "close": 19.23, "volume": 139925.0}, {"date": "2022-02-07", "close": 20.38, "volume": 406819.0}, {"date": "2022-02-08", "close": 21.47, "volume": 112902.0}, {"date": "2022-02-09", "close": 22.78, "volume": 508600.0}, {"date": "2022-02-10", "close": 22.41, "volume": 137937.0}, {"date": "2022-02-11", "close": 20.98, "volume": 212413.0}, {"date": "2022-02-14", "close": 21.08, "volume": 231583.0}, {"date": "2022-02-15", "close": 21.95, "volume": 79758.0}, {"date": "2022-02-16", "close": 22.75, "volume": 126880.0}, {"date": "2022-02-17", "close": 22.74, "volume": 123230.0}, {"date": "2022-02-18", "close": 23.12, "volume": 346535.0}, {"date": "2022-02-22", "close": 23.5, "volume": 186064.0}, {"date": "2022-02-23", "close": 23.93, "volume": 347542.0}, {"date": "2022-02-24", "close": 23.42, "volume": 252276.0}, {"date": "2022-02-25", "close": 23.65, "volume": 87063.0}, {"date": "2022-02-28", "close": 23.7, "volume": 64333.0}, {"date": "2022-03-01", "close": 21.34, "volume": 206010.0}, {"date": "2022-03-02", "close": 21.15, "volume": 176009.0}, {"date": "2022-03-03", "close": 20.66, "volume": 276379.0}, {"date": "2022-03-04", "close": 21.29, "volume": 117081.0}, {"date": "2022-03-07", "close": 21.34, "volume": 120166.0}, {"date": "2022-03-08", "close": 21.2, "volume": 136621.0}, {"date": "2022-03-09", "close": 22.8, "volume": 323668.0}, {"date": "2022-03-10", "close": 21.91, "volume": 358535.0}, {"date": "2022-03-11", "close": 21.75, "volume": 227693.0}, {"date": "2022-03-14", "close": 21.51, "volume": 248105.0}, {"date": "2022-03-15", "close": 21.65, "volume": 105411.0}, {"date": "2022-03-16", "close": 21.93, "volume": 282963.0}, {"date": "2022-03-17", "close": 23.0, "volume": 187236.0}, {"date": "2022-03-18", "close": 22.84, "volume": 262454.0}, {"date": "2022-03-21", "close": 22.13, "volume": 103205.0}, {"date": "2022-03-22", "close": 23.57, "volume": 84519.0}, {"date": "2022-03-23", "close": 23.16, "volume": 89111.0}, {"date": "2022-03-24", "close": 23.02, "volume": 98523.0}, {"date": "2022-03-25", "close": 22.71, "volume": 112488.0}, {"date": "2022-03-28", "close": 21.48, "volume": 164884.0}, {"date": "2022-03-29", "close": 22.44, "volume": 78227.0}, {"date": "2022-03-30", "close": 21.95, "volume": 77440.0}, {"date": "2022-03-31", "close": 22.02, "volume": 142423.0}, {"date": "2022-04-01", "close": 23.22, "volume": 141143.0}, {"date": "2022-04-04", "close": 24.07, "volume": 75139.0}, {"date": "2022-04-05", "close": 24.24, "volume": 148631.0}, {"date": "2022-04-06", "close": 26.85, "volume": 261629.0}, {"date": "2022-04-07", "close": 26.55, "volume": 198443.0}, {"date": "2022-04-08", "close": 27.46, "volume": 153484.0}, {"date": "2022-04-11", "close": 26.0, "volume": 158982.0}, {"date": "2022-04-12", "close": 26.26, "volume": 102280.0}, {"date": "2022-04-13", "close": 27.45, "volume": 116435.0}, {"date": "2022-04-14", "close": 27.5, "volume": 152583.0}, {"date": "2022-04-18", "close": 26.2, "volume": 156243.0}, {"date": "2022-04-19", "close": 25.99, "volume": 87182.0}, {"date": "2022-04-20", "close": 26.13, "volume": 83300.0}, {"date": "2022-04-21", "close": 25.52, "volume": 122458.0}, {"date": "2022-04-22", "close": 25.67, "volume": 108585.0}, {"date": "2022-04-25", "close": 25.75, "volume": 73634.0}, {"date": "2022-04-26", "close": 26.26, "volume": 100724.0}, {"date": "2022-04-27", "close": 26.22, "volume": 138529.0}, {"date": "2022-04-28", "close": 23.77, "volume": 224456.0}, {"date": "2022-04-29", "close": 23.78, "volume": 83061.0}, {"date": "2022-05-02", "close": 24.36, "volume": 89113.0}, {"date": "2022-05-03", "close": 24.01, "volume": 105348.0}, {"date": "2022-05-04", "close": 23.58, "volume": 179884.0}, {"date": "2022-05-05", "close": 25.03, "volume": 201333.0}, {"date": "2022-05-06", "close": 25.26, "volume": 423843.0}, {"date": "2022-05-09", "close": 22.05, "volume": 343720.0}, {"date": "2022-05-10", "close": 22.55, "volume": 190738.0}, {"date": "2022-05-11", "close": 21.7, "volume": 194885.0}, {"date": "2022-05-12", "close": 22.28, "volume": 235104.0}, {"date": "2022-05-13", "close": 24.0, "volume": 380115.0}, {"date": "2022-05-16", "close": 24.02, "volume": 190268.0}, {"date": "2022-05-17", "close": 24.02, "volume": 276712.0}, {"date": "2022-05-18", "close": 22.95, "volume": 148298.0}, {"date": "2022-05-19", "close": 24.21, "volume": 211028.0}, {"date": "2022-05-20", "close": 25.58, "volume": 378283.0}, {"date": "2022-05-23", "close": 25.23, "volume": 318659.0}, {"date": "2022-05-24", "close": 25.26, "volume": 290761.0}, {"date": "2022-05-25", "close": 25.7, "volume": 273604.0}, {"date": "2022-05-26", "close": 24.58, "volume": 266318.0}, {"date": "2022-05-27", "close": 24.76, "volume": 307578.0}, {"date": "2022-05-31", "close": 23.39, "volume": 483162.0}, {"date": "2022-06-01", "close": 23.78, "volume": 204732.0}, {"date": "2022-06-02", "close": 23.51, "volume": 122779.0}, {"date": "2022-06-03", "close": 25.23, "volume": 191458.0}, {"date": "2022-06-06", "close": 24.29, "volume": 295691.0}, {"date": "2022-06-07", "close": 24.2, "volume": 196359.0}, {"date": "2022-06-08", "close": 24.6, "volume": 114544.0}, {"date": "2022-06-09", "close": 23.04, "volume": 149647.0}, {"date": "2022-06-10", "close": 21.36, "volume": 187804.0}, {"date": "2022-06-13", "close": 20.22, "volume": 377872.0}, {"date": "2022-06-14", "close": 19.12, "volume": 201209.0}, {"date": "2022-06-15", "close": 18.89, "volume": 299321.0}, {"date": "2022-06-16", "close": 18.78, "volume": 210756.0}, {"date": "2022-06-17", "close": 19.95, "volume": 308670.0}, {"date": "2022-06-21", "close": 20.7, "volume": 363040.0}, {"date": "2022-06-22", "close": 20.35, "volume": 280178.0}, {"date": "2022-06-23", "close": 20.57, "volume": 265287.0}, {"date": "2022-06-24", "close": 18.71, "volume": 1839744.0}, {"date": "2022-06-27", "close": 18.88, "volume": 253961.0}, {"date": "2022-06-28", "close": 18.42, "volume": 146497.0}, {"date": "2022-06-29", "close": 18.86, "volume": 168649.0}, {"date": "2022-06-30", "close": 19.46, "volume": 122795.0}, {"date": "2022-07-01", "close": 19.98, "volume": 76570.0}, {"date": "2022-07-05", "close": 21.78, "volume": 190600.0}, {"date": "2022-07-06", "close": 21.75, "volume": 164244.0}, {"date": "2022-07-07", "close": 22.81, "volume": 155825.0}, {"date": "2022-07-08", "close": 23.86, "volume": 163913.0}, {"date": "2022-07-11", "close": 24.16, "volume": 152975.0}, {"date": "2022-07-12", "close": 24.25, "volume": 153976.0}, {"date": "2022-07-13", "close": 24.77, "volume": 167612.0}, {"date": "2022-07-14", "close": 23.74, "volume": 67009.0}, {"date": "2022-07-15", "close": 24.13, "volume": 177058.0}, {"date": "2022-07-18", "close": 21.79, "volume": 106704.0}, {"date": "2022-07-19", "close": 22.81, "volume": 169690.0}, {"date": "2022-07-20", "close": 24.25, "volume": 178629.0}, {"date": "2022-07-21", "close": 24.59, "volume": 152339.0}, {"date": "2022-07-22", "close": 24.39, "volume": 101933.0}, {"date": "2022-07-25", "close": 24.46, "volume": 143025.0}, {"date": "2022-07-26", "close": 25.0, "volume": 141227.0}, {"date": "2022-07-27", "close": 25.0, "volume": 164867.0}, {"date": "2022-07-28", "close": 25.05, "volume": 75727.0}, {"date": "2022-07-29", "close": 25.1, "volume": 126176.0}, {"date": "2022-08-01", "close": 23.1, "volume": 452770.0}, {"date": "2022-08-02", "close": 22.02, "volume": 317908.0}, {"date": "2022-08-03", "close": 23.3, "volume": 130192.0}, {"date": "2022-08-04", "close": 26.05, "volume": 212526.0}, {"date": "2022-08-05", "close": 29.44, "volume": 791008.0}, {"date": "2022-08-08", "close": 28.35, "volume": 640627.0}, {"date": "2022-08-09", "close": 27.49, "volume": 426183.0}, {"date": "2022-08-10", "close": 24.93, "volume": 2368759.0}, {"date": "2022-08-11", "close": 24.75, "volume": 388004.0}, {"date": "2022-08-12", "close": 25.0, "volume": 294302.0}, {"date": "2022-08-15", "close": 25.73, "volume": 300710.0}, {"date": "2022-08-16", "close": 24.53, "volume": 212115.0}, {"date": "2022-08-17", "close": 24.41, "volume": 164177.0}, {"date": "2022-08-18", "close": 24.48, "volume": 98272.0}, {"date": "2022-08-19", "close": 24.36, "volume": 102664.0}, {"date": "2022-08-22", "close": 24.28, "volume": 177727.0}, {"date": "2022-08-23", "close": 25.17, "volume": 163631.0}, {"date": "2022-08-24", "close": 26.52, "volume": 415339.0}, {"date": "2022-08-25", "close": 25.76, "volume": 382882.0}, {"date": "2022-08-26", "close": 25.0, "volume": 298271.0}, {"date": "2022-08-29", "close": 25.24, "volume": 264649.0}, {"date": "2022-08-30", "close": 23.9, "volume": 209364.0}, {"date": "2022-08-31", "close": 24.98, "volume": 255228.0}, {"date": "2022-09-01", "close": 25.4, "volume": 363037.0}, {"date": "2022-09-02", "close": 25.03, "volume": 152777.0}, {"date": "2022-09-06", "close": 25.19, "volume": 483755.0}, {"date": "2022-09-07", "close": 25.41, "volume": 180032.0}, {"date": "2022-09-08", "close": 26.52, "volume": 292022.0}, {"date": "2022-09-09", "close": 25.15, "volume": 196813.0}, {"date": "2022-09-12", "close": 23.02, "volume": 565534.0}, {"date": "2022-09-13", "close": 22.71, "volume": 471659.0}, {"date": "2022-09-14", "close": 22.75, "volume": 428226.0}, {"date": "2022-09-15", "close": 22.92, "volume": 456302.0}, {"date": "2022-09-16", "close": 23.48, "volume": 1963023.0}, {"date": "2022-09-19", "close": 22.29, "volume": 458601.0}, {"date": "2022-09-20", "close": 22.59, "volume": 289158.0}, {"date": "2022-09-21", "close": 21.9, "volume": 286196.0}, {"date": "2022-09-22", "close": 22.55, "volume": 203989.0}, {"date": "2022-09-23", "close": 22.4, "volume": 295377.0}, {"date": "2022-09-26", "close": 21.4, "volume": 204829.0}, {"date": "2022-09-27", "close": 23.08, "volume": 520589.0}, {"date": "2022-09-28", "close": 22.66, "volume": 266967.0}, {"date": "2022-09-29", "close": 20.99, "volume": 352935.0}, {"date": "2022-09-30", "close": 21.01, "volume": 284195.0}, {"date": "2022-10-03", "close": 21.62, "volume": 357084.0}, {"date": "2022-10-04", "close": 21.37, "volume": 539746.0}, {"date": "2022-10-05", "close": 20.67, "volume": 382122.0}, {"date": "2022-10-06", "close": 19.87, "volume": 703407.0}, {"date": "2022-10-07", "close": 18.63, "volume": 578852.0}, {"date": "2022-10-10", "close": 18.22, "volume": 1585071.0}, {"date": "2022-10-11", "close": 18.0, "volume": 1039926.0}, {"date": "2022-10-12", "close": 17.9, "volume": 474919.0}, {"date": "2022-10-13", "close": 18.17, "volume": 271308.0}, {"date": "2022-10-14", "close": 19.12, "volume": 313027.0}, {"date": "2022-10-17", "close": 19.64, "volume": 333003.0}, {"date": "2022-10-18", "close": 19.81, "volume": 219186.0}, {"date": "2022-10-19", "close": 19.43, "volume": 320901.0}, {"date": "2022-10-20", "close": 19.85, "volume": 188591.0}, {"date": "2022-10-21", "close": 19.52, "volume": 309955.0}, {"date": "2022-10-24", "close": 20.02, "volume": 395354.0}, {"date": "2022-10-25", "close": 23.73, "volume": 453169.0}, {"date": "2022-10-26", "close": 23.08, "volume": 293765.0}, {"date": "2022-10-27", "close": 21.38, "volume": 356120.0}, {"date": "2022-10-28", "close": 23.83, "volume": 354212.0}, {"date": "2022-10-31", "close": 22.55, "volume": 213127.0}, {"date": "2022-11-01", "close": 23.09, "volume": 208491.0}, {"date": "2022-11-02", "close": 23.24, "volume": 398787.0}, {"date": "2022-11-03", "close": 22.98, "volume": 146806.0}, {"date": "2022-11-04", "close": 23.0, "volume": 234461.0}, {"date": "2022-11-07", "close": 23.69, "volume": 274401.0}, {"date": "2022-11-08", "close": 23.94, "volume": 206766.0}, {"date": "2022-11-09", "close": 20.02, "volume": 915752.0}, {"date": "2022-11-10", "close": 20.06, "volume": 722811.0}, {"date": "2022-11-11", "close": 19.91, "volume": 509987.0}, {"date": "2022-11-14", "close": 19.23, "volume": 340583.0}, {"date": "2022-11-15", "close": 20.03, "volume": 496830.0}, {"date": "2022-11-16", "close": 19.58, "volume": 252911.0}, {"date": "2022-11-17", "close": 19.78, "volume": 217793.0}, {"date": "2022-11-18", "close": 19.64, "volume": 191297.0}, {"date": "2022-11-21", "close": 19.27, "volume": 183387.0}, {"date": "2022-11-22", "close": 19.71, "volume": 163368.0}, {"date": "2022-11-23", "close": 19.54, "volume": 170306.0}, {"date": "2022-11-25", "close": 19.87, "volume": 76556.0}, {"date": "2022-11-28", "close": 19.95, "volume": 245324.0}, {"date": "2022-11-29", "close": 18.57, "volume": 698417.0}, {"date": "2022-11-30", "close": 18.65, "volume": 404374.0}, {"date": "2022-12-01", "close": 18.28, "volume": 575888.0}, {"date": "2022-12-02", "close": 18.89, "volume": 365780.0}, {"date": "2022-12-05", "close": 18.33, "volume": 227551.0}, {"date": "2022-12-06", "close": 18.16, "volume": 447649.0}, {"date": "2022-12-07", "close": 18.56, "volume": 224104.0}, {"date": "2022-12-08", "close": 18.3, "volume": 260420.0}, {"date": "2022-12-09", "close": 18.16, "volume": 259741.0}, {"date": "2022-12-12", "close": 18.49, "volume": 286965.0}, {"date": "2022-12-13", "close": 18.01, "volume": 349336.0}, {"date": "2022-12-14", "close": 18.02, "volume": 939826.0}, {"date": "2022-12-15", "close": 17.87, "volume": 301883.0}, {"date": "2022-12-16", "close": 18.86, "volume": 1317099.0}, {"date": "2022-12-19", "close": 18.0, "volume": 297242.0}, {"date": "2022-12-20", "close": 17.77, "volume": 263333.0}, {"date": "2022-12-21", "close": 18.27, "volume": 189089.0}, {"date": "2022-12-22", "close": 18.47, "volume": 162920.0}, {"date": "2022-12-23", "close": 18.24, "volume": 179102.0}, {"date": "2022-12-27", "close": 17.59, "volume": 209099.0}, {"date": "2022-12-28", "close": 18.08, "volume": 210602.0}, {"date": "2022-12-29", "close": 19.29, "volume": 253769.0}, {"date": "2022-12-30", "close": 19.5, "volume": 162611.0}, {"date": "2023-01-03", "close": 19.28, "volume": 201363.0}, {"date": "2023-01-04", "close": 19.59, "volume": 269231.0}, {"date": "2023-01-05", "close": 19.55, "volume": 197488.0}, {"date": "2023-01-06", "close": 19.91, "volume": 211678.0}, {"date": "2023-01-09", "close": 20.02, "volume": 879618.0}, {"date": "2023-01-10", "close": 19.19, "volume": 538902.0}, {"date": "2023-01-11", "close": 20.83, "volume": 491793.0}, {"date": "2023-01-12", "close": 22.15, "volume": 391140.0}, {"date": "2023-01-13", "close": 22.0, "volume": 338459.0}, {"date": "2023-01-17", "close": 22.33, "volume": 303420.0}, {"date": "2023-01-18", "close": 21.89, "volume": 257764.0}, {"date": "2023-01-19", "close": 22.31, "volume": 317992.0}, {"date": "2023-01-20", "close": 21.25, "volume": 424380.0}, {"date": "2023-01-23", "close": 21.46, "volume": 519176.0}, {"date": "2023-01-24", "close": 22.33, "volume": 908615.0}, {"date": "2023-01-25", "close": 23.62, "volume": 382119.0}, {"date": "2023-01-26", "close": 23.68, "volume": 382504.0}, {"date": "2023-01-27", "close": 23.87, "volume": 268905.0}, {"date": "2023-01-30", "close": 23.58, "volume": 242808.0}, {"date": "2023-01-31", "close": 23.48, "volume": 419788.0}, {"date": "2023-02-01", "close": 23.88, "volume": 220260.0}, {"date": "2023-02-02", "close": 24.0, "volume": 402921.0}, {"date": "2023-02-03", "close": 23.95, "volume": 388026.0}, {"date": "2023-02-06", "close": 23.66, "volume": 248633.0}, {"date": "2023-02-07", "close": 23.81, "volume": 330356.0}, {"date": "2023-02-08", "close": 23.15, "volume": 309763.0}, {"date": "2023-02-09", "close": 23.3, "volume": 180878.0}, {"date": "2023-02-10", "close": 23.67, "volume": 241424.0}, {"date": "2023-02-13", "close": 23.54, "volume": 139011.0}, {"date": "2023-02-14", "close": 22.61, "volume": 181543.0}, {"date": "2023-02-15", "close": 22.56, "volume": 208601.0}, {"date": "2023-02-16", "close": 22.74, "volume": 322821.0}, {"date": "2023-02-17", "close": 23.83, "volume": 227312.0}, {"date": "2023-02-21", "close": 22.88, "volume": 382477.0}, {"date": "2023-02-22", "close": 23.51, "volume": 236595.0}, {"date": "2023-02-23", "close": 23.59, "volume": 197804.0}, {"date": "2023-02-24", "close": 23.02, "volume": 189082.0}, {"date": "2023-02-27", "close": 23.03, "volume": 194522.0}, {"date": "2023-02-28", "close": 23.51, "volume": 188392.0}, {"date": "2023-03-01", "close": 23.7, "volume": 153077.0}, {"date": "2023-03-02", "close": 23.55, "volume": 160354.0}, {"date": "2023-03-03", "close": 23.86, "volume": 190222.0}, {"date": "2023-03-06", "close": 23.88, "volume": 191020.0}, {"date": "2023-03-07", "close": 23.79, "volume": 179896.0}, {"date": "2023-03-08", "close": 23.76, "volume": 225876.0}, {"date": "2023-03-09", "close": 23.52, "volume": 434114.0}, {"date": "2023-03-10", "close": 22.3, "volume": 561091.0}, {"date": "2023-03-13", "close": 22.66, "volume": 473694.0}, {"date": "2023-03-14", "close": 24.1, "volume": 471255.0}, {"date": "2023-03-15", "close": 23.63, "volume": 224687.0}, {"date": "2023-03-16", "close": 23.28, "volume": 254485.0}, {"date": "2023-03-17", "close": 23.04, "volume": 932834.0}, {"date": "2023-03-20", "close": 23.6, "volume": 185824.0}, {"date": "2023-03-21", "close": 23.08, "volume": 144968.0}, {"date": "2023-03-22", "close": 22.25, "volume": 169372.0}, {"date": "2023-03-23", "close": 23.07, "volume": 200443.0}, {"date": "2023-03-24", "close": 22.99, "volume": 154375.0}, {"date": "2023-03-27", "close": 23.5, "volume": 221826.0}, {"date": "2023-03-28", "close": 22.89, "volume": 116145.0}, {"date": "2023-03-29", "close": 23.36, "volume": 166051.0}, {"date": "2023-03-30", "close": 22.78, "volume": 256306.0}, {"date": "2023-03-31", "close": 24.02, "volume": 288621.0}, {"date": "2023-04-03", "close": 25.0, "volume": 296030.0}, {"date": "2023-04-04", "close": 24.95, "volume": 304604.0}, {"date": "2023-04-05", "close": 24.71, "volume": 272104.0}, {"date": "2023-04-06", "close": 25.0, "volume": 322603.0}, {"date": "2023-04-10", "close": 24.96, "volume": 335061.0}, {"date": "2023-04-11", "close": 24.99, "volume": 215457.0}, {"date": "2023-04-12", "close": 23.51, "volume": 5637443.0}, {"date": "2023-04-13", "close": 24.79, "volume": 3654822.0}, {"date": "2023-04-14", "close": 24.99, "volume": 859611.0}, {"date": "2023-04-17", "close": 25.75, "volume": 853252.0}, {"date": "2023-04-18", "close": 25.84, "volume": 490403.0}, {"date": "2023-04-19", "close": 26.015, "volume": 978361.0}, {"date": "2023-04-20", "close": 25.76, "volume": 296289.0}, {"date": "2023-04-21", "close": 27.26, "volume": 746988.0}, {"date": "2023-04-24", "close": 27.31, "volume": 341842.0}, {"date": "2023-04-25", "close": 26.76, "volume": 866370.0}, {"date": "2023-04-26", "close": 26.43, "volume": 567404.0}, {"date": "2023-04-27", "close": 25.95, "volume": 227549.0}, {"date": "2023-04-28", "close": 26.85, "volume": 289887.0}, {"date": "2023-05-01", "close": 26.99, "volume": 268412.0}, {"date": "2023-05-02", "close": 27.24, "volume": 391301.0}, {"date": "2023-05-03", "close": 28.59, "volume": 653028.0}, {"date": "2023-05-04", "close": 27.85, "volume": 477999.0}, {"date": "2023-05-05", "close": 26.23, "volume": 550395.0}, {"date": "2023-05-08", "close": 26.36, "volume": 519889.0}, {"date": "2023-05-09", "close": 26.32, "volume": 321392.0}, {"date": "2023-05-10", "close": 26.2, "volume": 344253.0}, {"date": "2023-05-11", "close": 26.22, "volume": 403736.0}, {"date": "2023-05-12", "close": 26.04, "volume": 385044.0}, {"date": "2023-05-15", "close": 26.03, "volume": 218269.0}, {"date": "2023-05-16", "close": 26.29, "volume": 520138.0}, {"date": "2023-05-17", "close": 26.17, "volume": 502522.0}, {"date": "2023-05-18", "close": 26.05, "volume": 369894.0}, {"date": "2023-05-19", "close": 26.02, "volume": 157637.0}, {"date": "2023-05-22", "close": 27.93, "volume": 384412.0}, {"date": "2023-05-23", "close": 27.88, "volume": 542878.0}, {"date": "2023-05-24", "close": 26.84, "volume": 256133.0}, {"date": "2023-05-25", "close": 26.07, "volume": 300338.0}, {"date": "2023-05-26", "close": 26.13, "volume": 568011.0}, {"date": "2023-05-30", "close": 26.04, "volume": 218300.0}, {"date": "2023-05-31", "close": 26.23, "volume": 385338.0}, {"date": "2023-06-01", "close": 26.11, "volume": 317531.0}, {"date": "2023-06-02", "close": 26.33, "volume": 233933.0}, {"date": "2023-06-05", "close": 26.93, "volume": 210203.0}, {"date": "2023-06-06", "close": 27.83, "volume": 262763.0}, {"date": "2023-06-07", "close": 28.565, "volume": 373429.0}, {"date": "2023-06-08", "close": 29.05, "volume": 722724.0}, {"date": "2023-06-09", "close": 28.4, "volume": 245493.0}, {"date": "2023-06-12", "close": 28.97, "volume": 814809.0}, {"date": "2023-06-13", "close": 30.09, "volume": 794258.0}, {"date": "2023-06-14", "close": 28.33, "volume": 1256230.0}, {"date": "2023-06-15", "close": 28.09, "volume": 686722.0}, {"date": "2023-06-16", "close": 27.55, "volume": 1148106.0}, {"date": "2023-06-20", "close": 28.33, "volume": 489965.0}, {"date": "2023-06-21", "close": 28.6, "volume": 348389.0}, {"date": "2023-06-22", "close": 28.56, "volume": 302868.0}, {"date": "2023-06-23", "close": 27.35, "volume": 1429325.0}, {"date": "2023-06-26", "close": 26.01, "volume": 470478.0}, {"date": "2023-06-27", "close": 25.4, "volume": 631181.0}, {"date": "2023-06-28", "close": 25.39, "volume": 732568.0}, {"date": "2023-06-29", "close": 24.59, "volume": 395176.0}, {"date": "2023-06-30", "close": 25.87, "volume": 471224.0}, {"date": "2023-07-03", "close": 25.65, "volume": 187996.0}, {"date": "2023-07-05", "close": 26.01, "volume": 254035.0}, {"date": "2023-07-06", "close": 26.25, "volume": 282776.0}, {"date": "2023-07-07", "close": 26.17, "volume": 203803.0}, {"date": "2023-07-10", "close": 26.51, "volume": 570126.0}, {"date": "2023-07-11", "close": 26.61, "volume": 379295.0}, {"date": "2023-07-12", "close": 26.3, "volume": 771893.0}, {"date": "2023-07-13", "close": 26.03, "volume": 166920.0}, {"date": "2023-07-14", "close": 26.25, "volume": 308096.0}, {"date": "2023-07-17", "close": 27.14, "volume": 1695808.0}, {"date": "2023-07-18", "close": 27.21, "volume": 1668701.0}, {"date": "2023-07-19", "close": 26.5, "volume": 709334.0}, {"date": "2023-07-20", "close": 26.87, "volume": 1167820.0}, {"date": "2023-07-21", "close": 25.89, "volume": 700216.0}, {"date": "2023-07-24", "close": 24.73, "volume": 582382.0}, {"date": "2023-07-25", "close": 25.05, "volume": 442750.0}, {"date": "2023-07-26", "close": 25.99, "volume": 633804.0}, {"date": "2023-07-27", "close": 25.55, "volume": 532783.0}, {"date": "2023-07-28", "close": 25.79, "volume": 759263.0}, {"date": "2023-07-31", "close": 25.76, "volume": 489007.0}, {"date": "2023-08-01", "close": 24.97, "volume": 559060.0}, {"date": "2023-08-02", "close": 24.92, "volume": 469506.0}, {"date": "2023-08-03", "close": 24.88, "volume": 634655.0}, {"date": "2023-08-04", "close": 26.45, "volume": 927402.0}, {"date": "2023-08-07", "close": 25.68, "volume": 589389.0}, {"date": "2023-08-08", "close": 25.45, "volume": 379806.0}, {"date": "2023-08-09", "close": 25.79, "volume": 402980.0}, {"date": "2023-08-10", "close": 26.29, "volume": 433256.0}, {"date": "2023-08-11", "close": 26.52, "volume": 241650.0}, {"date": "2023-08-14", "close": 25.85, "volume": 398615.0}, {"date": "2023-08-15", "close": 25.69, "volume": 270721.0}, {"date": "2023-08-16", "close": 24.7, "volume": 405710.0}, {"date": "2023-08-17", "close": 24.63, "volume": 354544.0}, {"date": "2023-08-18", "close": 24.97, "volume": 215327.0}, {"date": "2023-08-21", "close": 26.15, "volume": 421159.0}, {"date": "2023-08-22", "close": 26.3, "volume": 466073.0}, {"date": "2023-08-23", "close": 26.2, "volume": 255044.0}, {"date": "2023-08-24", "close": 25.73, "volume": 207611.0}, {"date": "2023-08-25", "close": 26.535, "volume": 214032.0}, {"date": "2023-08-28", "close": 26.35, "volume": 151849.0}, {"date": "2023-08-29", "close": 26.02, "volume": 157706.0}, {"date": "2023-08-30", "close": 26.43, "volume": 234874.0}, {"date": "2023-08-31", "close": 26.43, "volume": 417678.0}, {"date": "2023-09-01", "close": 26.44, "volume": 330897.0}, {"date": "2023-09-05", "close": 27.62, "volume": 658125.0}, {"date": "2023-09-06", "close": 28.51, "volume": 545476.0}, {"date": "2023-09-07", "close": 28.82, "volume": 922469.0}, {"date": "2023-09-08", "close": 29.73, "volume": 618770.0}, {"date": "2023-09-11", "close": 30.43, "volume": 1263982.0}, {"date": "2023-09-12", "close": 31.06, "volume": 562080.0}, {"date": "2023-09-13", "close": 29.96, "volume": 1163160.0}, {"date": "2023-09-14", "close": 32.36, "volume": 2568986.0}, {"date": "2023-09-15", "close": 32.85, "volume": 2087753.0}, {"date": "2023-09-18", "close": 32.11, "volume": 639508.0}, {"date": "2023-09-19", "close": 31.0, "volume": 436734.0}, {"date": "2023-09-20", "close": 31.08, "volume": 804761.0}, {"date": "2023-09-21", "close": 31.92, "volume": 498938.0}, {"date": "2023-09-22", "close": 30.72, "volume": 296142.0}, {"date": "2023-09-25", "close": 30.96, "volume": 339942.0}, {"date": "2023-09-26", "close": 30.38, "volume": 339791.0}, {"date": "2023-09-27", "close": 30.8, "volume": 345978.0}, {"date": "2023-09-28", "close": 31.56, "volume": 502622.0}, {"date": "2023-09-29", "close": 31.6, "volume": 461171.0}, {"date": "2023-10-02", "close": 29.3, "volume": 669903.0}, {"date": "2023-10-03", "close": 29.77, "volume": 408024.0}, {"date": "2023-10-04", "close": 28.65, "volume": 388905.0}, {"date": "2023-10-05", "close": 29.63, "volume": 293765.0}, {"date": "2023-10-06", "close": 29.92, "volume": 197152.0}, {"date": "2023-10-09", "close": 30.44, "volume": 269880.0}, {"date": "2023-10-10", "close": 30.57, "volume": 355923.0}, {"date": "2023-10-11", "close": 28.8, "volume": 419191.0}, {"date": "2023-10-12", "close": 28.04, "volume": 328450.0}, {"date": "2023-10-13", "close": 28.12, "volume": 256728.0}, {"date": "2023-10-16", "close": 27.89, "volume": 322706.0}, {"date": "2023-10-17", "close": 28.91, "volume": 270847.0}, {"date": "2023-10-18", "close": 27.96, "volume": 450072.0}, {"date": "2023-10-19", "close": 28.9, "volume": 330034.0}, {"date": "2023-10-20", "close": 28.9, "volume": 293859.0}, {"date": "2023-10-23", "close": 27.89, "volume": 285935.0}, {"date": "2023-10-24", "close": 28.89, "volume": 468079.0}, {"date": "2023-10-25", "close": 27.49, "volume": 273844.0}, {"date": "2023-10-26", "close": 27.54, "volume": 256293.0}, {"date": "2023-10-27", "close": 27.14, "volume": 376768.0}, {"date": "2023-10-30", "close": 27.25, "volume": 171944.0}, {"date": "2023-10-31", "close": 27.43, "volume": 419444.0}, {"date": "2023-11-01", "close": 28.42, "volume": 460486.0}, {"date": "2023-11-02", "close": 28.39, "volume": 412766.0}, {"date": "2023-11-03", "close": 30.0, "volume": 1561340.0}, {"date": "2023-11-06", "close": 29.35, "volume": 582868.0}, {"date": "2023-11-07", "close": 30.0, "volume": 354524.0}, {"date": "2023-11-08", "close": 29.74, "volume": 313493.0}, {"date": "2023-11-09", "close": 28.48, "volume": 424494.0}, {"date": "2023-11-10", "close": 28.61, "volume": 236333.0}, {"date": "2023-11-13", "close": 30.49, "volume": 667542.0}, {"date": "2023-11-14", "close": 30.33, "volume": 801319.0}, {"date": "2023-11-15", "close": 30.36, "volume": 1098930.0}, {"date": "2023-11-16", "close": 30.31, "volume": 377080.0}, {"date": "2023-11-17", "close": 32.32, "volume": 499003.0}, {"date": "2023-11-20", "close": 32.1, "volume": 892596.0}, {"date": "2023-11-21", "close": 32.0, "volume": 488977.0}, {"date": "2023-11-22", "close": 32.0, "volume": 291660.0}, {"date": "2023-11-24", "close": 32.35, "volume": 212246.0}, {"date": "2023-11-27", "close": 32.04, "volume": 632616.0}, {"date": "2023-11-28", "close": 31.33, "volume": 461238.0}, {"date": "2023-11-29", "close": 31.65, "volume": 416179.0}, {"date": "2023-11-30", "close": 32.07, "volume": 833357.0}, {"date": "2023-12-01", "close": 32.0, "volume": 499741.0}, {"date": "2023-12-04", "close": 31.7, "volume": 644779.0}, {"date": "2023-12-05", "close": 32.5, "volume": 780015.0}, {"date": "2023-12-06", "close": 31.58, "volume": 347381.0}, {"date": "2023-12-07", "close": 32.28, "volume": 435580.0}, {"date": "2023-12-08", "close": 32.86, "volume": 533822.0}, {"date": "2023-12-11", "close": 32.28, "volume": 768311.0}, {"date": "2023-12-12", "close": 33.64, "volume": 569732.0}, {"date": "2023-12-13", "close": 33.92, "volume": 994492.0}, {"date": "2023-12-14", "close": 34.59, "volume": 878700.0}, {"date": "2023-12-15", "close": 34.93, "volume": 1516580.0}, {"date": "2023-12-18", "close": 29.385, "volume": 3333853.0}, {"date": "2023-12-19", "close": 31.57, "volume": 1041590.0}, {"date": "2023-12-20", "close": 30.79, "volume": 752034.0}, {"date": "2023-12-21", "close": 31.09, "volume": 423558.0}, {"date": "2023-12-22", "close": 30.0, "volume": 1096685.0}, {"date": "2023-12-26", "close": 30.25, "volume": 430341.0}, {"date": "2023-12-27", "close": 30.06, "volume": 430122.0}, {"date": "2023-12-28", "close": 29.96, "volume": 526022.0}, {"date": "2023-12-29", "close": 29.52, "volume": 565288.0}, {"date": "2024-01-02", "close": 30.02, "volume": 670980.0}, {"date": "2024-01-03", "close": 29.4, "volume": 755466.0}, {"date": "2024-01-04", "close": 29.68, "volume": 577042.0}, {"date": "2024-01-05", "close": 28.85, "volume": 413170.0}, {"date": "2024-01-08", "close": 28.51, "volume": 1219713.0}, {"date": "2024-01-09", "close": 27.91, "volume": 923070.0}, {"date": "2024-01-10", "close": 26.26, "volume": 1452212.0}, {"date": "2024-01-11", "close": 26.88, "volume": 1104484.0}, {"date": "2024-01-12", "close": 27.29, "volume": 570951.0}, {"date": "2024-01-16", "close": 26.72, "volume": 848123.0}, {"date": "2024-01-17", "close": 26.8, "volume": 936010.0}, {"date": "2024-01-18", "close": 26.34, "volume": 972794.0}, {"date": "2024-01-19", "close": 26.33, "volume": 806776.0}, {"date": "2024-01-22", "close": 26.45, "volume": 507184.0}, {"date": "2024-01-23", "close": 26.49, "volume": 587378.0}, {"date": "2024-01-24", "close": 26.49, "volume": 452361.0}, {"date": "2024-01-25", "close": 26.21, "volume": 676360.0}, {"date": "2024-01-26", "close": 26.17, "volume": 385560.0}, {"date": "2024-01-29", "close": 27.12, "volume": 581407.0}, {"date": "2024-01-30", "close": 26.6, "volume": 519404.0}, {"date": "2024-01-31", "close": 26.46, "volume": 438701.0}, {"date": "2024-02-01", "close": 26.59, "volume": 416621.0}, {"date": "2024-02-02", "close": 26.52, "volume": 557959.0}, {"date": "2024-02-05", "close": 26.27, "volume": 324992.0}, {"date": "2024-02-06", "close": 27.21, "volume": 409178.0}, {"date": "2024-02-07", "close": 26.76, "volume": 449361.0}, {"date": "2024-02-08", "close": 27.02, "volume": 414726.0}, {"date": "2024-02-09", "close": 27.98, "volume": 364645.0}, {"date": "2024-02-12", "close": 29.93, "volume": 861713.0}, {"date": "2024-02-13", "close": 28.08, "volume": 864952.0}, {"date": "2024-02-14", "close": 28.47, "volume": 333304.0}, {"date": "2024-02-15", "close": 28.98, "volume": 316399.0}, {"date": "2024-02-16", "close": 29.28, "volume": 437248.0}, {"date": "2024-02-20", "close": 29.09, "volume": 467541.0}, {"date": "2024-02-21", "close": 28.29, "volume": 267751.0}, {"date": "2024-02-22", "close": 28.22, "volume": 273772.0}, {"date": "2024-02-23", "close": 27.81, "volume": 224021.0}, {"date": "2024-02-26", "close": 29.06, "volume": 290806.0}, {"date": "2024-02-27", "close": 29.61, "volume": 452735.0}, {"date": "2024-02-28", "close": 28.89, "volume": 318702.0}, {"date": "2024-02-29", "close": 28.71, "volume": 1042662.0}, {"date": "2024-03-01", "close": 29.27, "volume": 473509.0}, {"date": "2024-03-04", "close": 28.68, "volume": 318506.0}, {"date": "2024-03-05", "close": 28.0, "volume": 464561.0}, {"date": "2024-03-06", "close": 28.41, "volume": 487106.0}, {"date": "2024-03-07", "close": 28.21, "volume": 279915.0}, {"date": "2024-03-08", "close": 28.15, "volume": 319248.0}, {"date": "2024-03-11", "close": 26.94, "volume": 461287.0}, {"date": "2024-03-12", "close": 27.48, "volume": 500422.0}, {"date": "2024-03-13", "close": 27.77, "volume": 583859.0}, {"date": "2024-03-14", "close": 28.17, "volume": 895684.0}, {"date": "2024-03-15", "close": 26.77, "volume": 2323511.0}, {"date": "2024-03-18", "close": 25.98, "volume": 790686.0}, {"date": "2024-03-19", "close": 27.01, "volume": 695103.0}, {"date": "2024-03-20", "close": 26.99, "volume": 653249.0}, {"date": "2024-03-21", "close": 26.04, "volume": 500621.0}, {"date": "2024-03-22", "close": 26.13, "volume": 485046.0}, {"date": "2024-03-25", "close": 26.14, "volume": 471526.0}, {"date": "2024-03-26", "close": 24.92, "volume": 462256.0}, {"date": "2024-03-27", "close": 25.12, "volume": 401405.0}, {"date": "2024-03-28", "close": 25.12, "volume": 424360.0}, {"date": "2024-04-01", "close": 25.45, "volume": 526093.0}, {"date": "2024-04-02", "close": 25.21, "volume": 1030034.0}, {"date": "2024-04-03", "close": 24.74, "volume": 424902.0}, {"date": "2024-04-04", "close": 25.33, "volume": 443059.0}, {"date": "2024-04-05", "close": 26.26, "volume": 555415.0}, {"date": "2024-04-08", "close": 25.92, "volume": 296251.0}, {"date": "2024-04-09", "close": 26.2, "volume": 402532.0}, {"date": "2024-04-10", "close": 25.63, "volume": 377179.0}, {"date": "2024-04-11", "close": 25.83, "volume": 294609.0}, {"date": "2024-04-12", "close": 24.58, "volume": 484700.0}, {"date": "2024-04-15", "close": 23.91, "volume": 404570.0}, {"date": "2024-04-16", "close": 24.01, "volume": 317919.0}, {"date": "2024-04-17", "close": 23.85, "volume": 327457.0}, {"date": "2024-04-18", "close": 23.57, "volume": 400347.0}, {"date": "2024-04-19", "close": 23.81, "volume": 336931.0}, {"date": "2024-04-22", "close": 24.17, "volume": 254735.0}, {"date": "2024-04-23", "close": 24.42, "volume": 423071.0}, {"date": "2024-04-24", "close": 24.02, "volume": 317121.0}, {"date": "2024-04-25", "close": 24.49, "volume": 817338.0}, {"date": "2024-04-26", "close": 24.46, "volume": 268335.0}, {"date": "2024-04-29", "close": 25.07, "volume": 369245.0}, {"date": "2024-04-30", "close": 25.11, "volume": 538614.0}, {"date": "2024-05-01", "close": 25.72, "volume": 681541.0}, {"date": "2024-05-02", "close": 25.6, "volume": 313320.0}, {"date": "2024-05-03", "close": 25.84, "volume": 341067.0}, {"date": "2024-05-06", "close": 26.39, "volume": 327946.0}, {"date": "2024-05-07", "close": 25.91, "volume": 271526.0}, {"date": "2024-05-08", "close": 25.04, "volume": 357020.0}, {"date": "2024-05-09", "close": 25.83, "volume": 631766.0}, {"date": "2024-05-10", "close": 24.76, "volume": 429935.0}, {"date": "2024-05-13", "close": 24.78, "volume": 385150.0}, {"date": "2024-05-14", "close": 24.8, "volume": 377332.0}, {"date": "2024-05-15", "close": 24.99, "volume": 345099.0}, {"date": "2024-05-16", "close": 24.75, "volume": 366735.0}, {"date": "2024-05-17", "close": 24.07, "volume": 308777.0}, {"date": "2024-05-20", "close": 25.3, "volume": 377645.0}, {"date": "2024-05-21", "close": 25.79, "volume": 344702.0}, {"date": "2024-05-22", "close": 26.22, "volume": 309152.0}, {"date": "2024-05-23", "close": 25.47, "volume": 502209.0}, {"date": "2024-05-24", "close": 24.55, "volume": 319055.0}, {"date": "2024-05-28", "close": 24.76, "volume": 779083.0}, {"date": "2024-05-29", "close": 24.21, "volume": 464544.0}, {"date": "2024-05-30", "close": 24.44, "volume": 465035.0}, {"date": "2024-05-31", "close": 24.03, "volume": 565910.0}, {"date": "2024-06-03", "close": 25.35, "volume": 1123864.0}, {"date": "2024-06-04", "close": 25.79, "volume": 793904.0}, {"date": "2024-06-05", "close": 26.3, "volume": 732602.0}, {"date": "2024-06-06", "close": 24.96, "volume": 412667.0}, {"date": "2024-06-07", "close": 25.07, "volume": 641569.0}, {"date": "2024-06-10", "close": 25.55, "volume": 455502.0}, {"date": "2024-06-11", "close": 26.2, "volume": 481316.0}, {"date": "2024-06-12", "close": 27.0, "volume": 1009730.0}, {"date": "2024-06-13", "close": 26.68, "volume": 405403.0}, {"date": "2024-06-14", "close": 25.92, "volume": 553257.0}, {"date": "2024-06-17", "close": 33.0, "volume": 3672841.0}, {"date": "2024-06-18", "close": 29.25, "volume": 1693420.0}, {"date": "2024-06-20", "close": 31.14, "volume": 1207927.0}, {"date": "2024-06-21", "close": 32.05, "volume": 3246336.0}, {"date": "2024-06-24", "close": 34.85, "volume": 1304706.0}, {"date": "2024-06-25", "close": 33.14, "volume": 860470.0}, {"date": "2024-06-26", "close": 32.86, "volume": 486813.0}, {"date": "2024-06-27", "close": 33.11, "volume": 706016.0}, {"date": "2024-06-28", "close": 34.19, "volume": 2740885.0}, {"date": "2024-07-01", "close": 34.16, "volume": 693198.0}, {"date": "2024-07-02", "close": 33.68, "volume": 385234.0}, {"date": "2024-07-03", "close": 33.88, "volume": 222124.0}, {"date": "2024-07-05", "close": 34.43, "volume": 593804.0}, {"date": "2024-07-08", "close": 35.91, "volume": 1009029.0}, {"date": "2024-07-09", "close": 36.6, "volume": 561983.0}, {"date": "2024-07-10", "close": 35.92, "volume": 422525.0}, {"date": "2024-07-11", "close": 37.66, "volume": 758885.0}, {"date": "2024-07-12", "close": 39.44, "volume": 1072100.0}, {"date": "2024-07-15", "close": 39.48, "volume": 796320.0}, {"date": "2024-07-16", "close": 40.0, "volume": 975252.0}, {"date": "2024-07-17", "close": 38.37, "volume": 714140.0}, {"date": "2024-07-18", "close": 37.37, "volume": 471304.0}, {"date": "2024-07-19", "close": 39.49, "volume": 1224991.0}, {"date": "2024-07-22", "close": 39.53, "volume": 618082.0}, {"date": "2024-07-23", "close": 40.2, "volume": 482855.0}, {"date": "2024-07-24", "close": 39.07, "volume": 286012.0}, {"date": "2024-07-25", "close": 40.37, "volume": 800111.0}, {"date": "2024-07-26", "close": 43.33, "volume": 2411490.0}, {"date": "2024-07-29", "close": 42.05, "volume": 771668.0}, {"date": "2024-07-30", "close": 40.3, "volume": 473576.0}, {"date": "2024-07-31", "close": 40.55, "volume": 509197.0}, {"date": "2024-08-01", "close": 40.13, "volume": 576548.0}, {"date": "2024-08-02", "close": 39.38, "volume": 349077.0}, {"date": "2024-08-05", "close": 38.5, "volume": 474720.0}, {"date": "2024-08-06", "close": 39.15, "volume": 331303.0}, {"date": "2024-08-07", "close": 38.96, "volume": 376843.0}, {"date": "2024-08-08", "close": 39.87, "volume": 391722.0}, {"date": "2024-08-09", "close": 40.02, "volume": 375533.0}, {"date": "2024-08-12", "close": 44.74, "volume": 1091537.0}, {"date": "2024-08-13", "close": 41.09, "volume": 577705.0}, {"date": "2024-08-14", "close": 41.49, "volume": 529050.0}, {"date": "2024-08-15", "close": 41.53, "volume": 347520.0}, {"date": "2024-08-16", "close": 40.7, "volume": 454215.0}, {"date": "2024-08-19", "close": 41.83, "volume": 477012.0}, {"date": "2024-08-20", "close": 40.99, "volume": 452417.0}, {"date": "2024-08-21", "close": 41.24, "volume": 406053.0}, {"date": "2024-08-22", "close": 40.98, "volume": 286059.0}, {"date": "2024-08-23", "close": 41.12, "volume": 391356.0}, {"date": "2024-08-26", "close": 43.08, "volume": 310323.0}, {"date": "2024-08-27", "close": 44.25, "volume": 526160.0}, {"date": "2024-08-28", "close": 43.87, "volume": 375852.0}, {"date": "2024-08-29", "close": 41.98, "volume": 610228.0}, {"date": "2024-08-30", "close": 43.11, "volume": 331405.0}, {"date": "2024-09-03", "close": 41.31, "volume": 329176.0}, {"date": "2024-09-04", "close": 41.8, "volume": 368459.0}, {"date": "2024-09-05", "close": 41.65, "volume": 232978.0}, {"date": "2024-09-06", "close": 41.12, "volume": 295349.0}, {"date": "2024-09-09", "close": 41.03, "volume": 376413.0}, {"date": "2024-09-10", "close": 41.77, "volume": 223860.0}, {"date": "2024-09-11", "close": 41.91, "volume": 237175.0}, {"date": "2024-09-12", "close": 41.13, "volume": 203696.0}, {"date": "2024-09-13", "close": 41.12, "volume": 312121.0}, {"date": "2024-09-16", "close": 40.42, "volume": 342588.0}, {"date": "2024-09-17", "close": 40.29, "volume": 305119.0}, {"date": "2024-09-18", "close": 37.9, "volume": 1498151.0}, {"date": "2024-09-19", "close": 39.35, "volume": 339438.0}, {"date": "2024-09-20", "close": 38.96, "volume": 929634.0}, {"date": "2024-09-23", "close": 38.93, "volume": 357763.0}, {"date": "2024-09-24", "close": 38.98, "volume": 639409.0}, {"date": "2024-09-25", "close": 38.99, "volume": 242814.0}, {"date": "2024-09-26", "close": 38.7, "volume": 246226.0}, {"date": "2024-09-27", "close": 38.85, "volume": 192820.0}, {"date": "2024-09-30", "close": 39.0, "volume": 368635.0}, {"date": "2024-10-01", "close": 40.12, "volume": 785237.0}, {"date": "2024-10-02", "close": 41.49, "volume": 524661.0}, {"date": "2024-10-03", "close": 39.61, "volume": 240282.0}, {"date": "2024-10-04", "close": 39.26, "volume": 278536.0}, {"date": "2024-10-07", "close": 38.75, "volume": 283743.0}, {"date": "2024-10-08", "close": 38.91, "volume": 220654.0}, {"date": "2024-10-09", "close": 37.85, "volume": 220956.0}, {"date": "2024-10-10", "close": 38.48, "volume": 352062.0}, {"date": "2024-10-11", "close": 40.11, "volume": 483414.0}, {"date": "2024-10-14", "close": 39.77, "volume": 114599.0}, {"date": "2024-10-15", "close": 39.71, "volume": 136339.0}, {"date": "2024-10-16", "close": 39.78, "volume": 235555.0}, {"date": "2024-10-17", "close": 39.32, "volume": 405696.0}, {"date": "2024-10-18", "close": 39.46, "volume": 644701.0}, {"date": "2024-10-21", "close": 39.35, "volume": 213722.0}, {"date": "2024-10-22", "close": 39.68, "volume": 145175.0}, {"date": "2024-10-23", "close": 38.42, "volume": 213910.0}, {"date": "2024-10-24", "close": 39.36, "volume": 277204.0}, {"date": "2024-10-25", "close": 38.89, "volume": 195510.0}, {"date": "2024-10-28", "close": 39.54, "volume": 203126.0}, {"date": "2024-10-29", "close": 39.06, "volume": 203733.0}, {"date": "2024-10-30", "close": 39.18, "volume": 306204.0}, {"date": "2024-10-31", "close": 38.46, "volume": 246799.0}, {"date": "2024-11-01", "close": 40.4, "volume": 357420.0}, {"date": "2024-11-04", "close": 40.45, "volume": 356790.0}, {"date": "2024-11-05", "close": 40.72, "volume": 271737.0}, {"date": "2024-11-06", "close": 41.09, "volume": 438220.0}, {"date": "2024-11-07", "close": 41.08, "volume": 241777.0}, {"date": "2024-11-08", "close": 42.0, "volume": 367686.0}, {"date": "2024-11-11", "close": 41.61, "volume": 287869.0}, {"date": "2024-11-12", "close": 42.28, "volume": 717971.0}, {"date": "2024-11-13", "close": 43.92, "volume": 622288.0}, {"date": "2024-11-14", "close": 46.26, "volume": 862779.0}, {"date": "2024-11-15", "close": 44.5, "volume": 605104.0}, {"date": "2024-11-18", "close": 41.42, "volume": 595776.0}, {"date": "2024-11-19", "close": 42.09, "volume": 389599.0}, {"date": "2024-11-20", "close": 43.69, "volume": 450893.0}, {"date": "2024-11-21", "close": 43.48, "volume": 351968.0}, {"date": "2024-11-22", "close": 44.73, "volume": 314189.0}, {"date": "2024-11-25", "close": 44.27, "volume": 544613.0}, {"date": "2024-11-26", "close": 45.15, "volume": 323950.0}, {"date": "2024-11-27", "close": 46.65, "volume": 279943.0}, {"date": "2024-11-29", "close": 46.22, "volume": 206870.0}, {"date": "2024-12-02", "close": 46.21, "volume": 301388.0}, {"date": "2024-12-03", "close": 45.585, "volume": 200208.0}, {"date": "2024-12-04", "close": 45.47, "volume": 219494.0}, {"date": "2024-12-05", "close": 44.4, "volume": 304052.0}, {"date": "2024-12-06", "close": 44.67, "volume": 300798.0}, {"date": "2024-12-09", "close": 43.31, "volume": 393765.0}, {"date": "2024-12-10", "close": 44.1, "volume": 765269.0}, {"date": "2024-12-11", "close": 43.61, "volume": 295012.0}, {"date": "2024-12-12", "close": 42.28, "volume": 561908.0}, {"date": "2024-12-13", "close": 42.44, "volume": 455977.0}, {"date": "2024-12-16", "close": 42.39, "volume": 334953.0}, {"date": "2024-12-17", "close": 42.65, "volume": 279097.0}, {"date": "2024-12-18", "close": 40.6, "volume": 553802.0}, {"date": "2024-12-19", "close": 41.13, "volume": 540627.0}, {"date": "2024-12-20", "close": 41.51, "volume": 1185007.0}, {"date": "2024-12-23", "close": 41.73, "volume": 320411.0}, {"date": "2024-12-24", "close": 42.17, "volume": 77973.0}, {"date": "2024-12-26", "close": 42.03, "volume": 194060.0}, {"date": "2024-12-27", "close": 41.56, "volume": 215779.0}, {"date": "2024-12-30", "close": 41.18, "volume": 249963.0}, {"date": "2024-12-31", "close": 41.35, "volume": 223009.0}, {"date": "2025-01-02", "close": 42.04, "volume": 209656.0}, {"date": "2025-01-03", "close": 42.8, "volume": 264381.0}, {"date": "2025-01-06", "close": 43.09, "volume": 739724.0}, {"date": "2025-01-07", "close": 42.06, "volume": 509128.0}, {"date": "2025-01-08", "close": 42.0, "volume": 305985.0}, {"date": "2025-01-10", "close": 41.32, "volume": 409906.0}, {"date": "2025-01-13", "close": 44.0, "volume": 516403.0}, {"date": "2025-01-14", "close": 43.32, "volume": 892292.0}, {"date": "2025-01-15", "close": 46.33, "volume": 644331.0}, {"date": "2025-01-16", "close": 45.83, "volume": 499309.0}, {"date": "2025-01-17", "close": 46.95, "volume": 451636.0}, {"date": "2025-01-21", "close": 47.98, "volume": 430997.0}, {"date": "2025-01-22", "close": 46.72, "volume": 598487.0}, {"date": "2025-01-23", "close": 48.65, "volume": 428526.0}, {"date": "2025-01-24", "close": 47.53, "volume": 435624.0}, {"date": "2025-01-27", "close": 48.48, "volume": 1319525.0}, {"date": "2025-01-28", "close": 48.54, "volume": 326605.0}, {"date": "2025-01-29", "close": 48.6, "volume": 257888.0}, {"date": "2025-01-30", "close": 48.44, "volume": 713602.0}, {"date": "2025-01-31", "close": 48.88, "volume": 441475.0}, {"date": "2025-02-03", "close": 48.59, "volume": 455413.0}, {"date": "2025-02-04", "close": 50.21, "volume": 410219.0}, {"date": "2025-02-05", "close": 52.28, "volume": 801787.0}, {"date": "2025-02-06", "close": 51.23, "volume": 610309.0}, {"date": "2025-02-07", "close": 51.06, "volume": 616405.0}, {"date": "2025-02-10", "close": 50.46, "volume": 356770.0}, {"date": "2025-02-11", "close": 50.16, "volume": 370957.0}, {"date": "2025-02-12", "close": 50.72, "volume": 316921.0}, {"date": "2025-02-13", "close": 50.7, "volume": 237825.0}, {"date": "2025-02-14", "close": 50.04, "volume": 398479.0}, {"date": "2025-02-18", "close": 52.7, "volume": 888832.0}, {"date": "2025-02-19", "close": 52.17, "volume": 568168.0}, {"date": "2025-02-20", "close": 53.16, "volume": 510111.0}, {"date": "2025-02-21", "close": 52.45, "volume": 940110.0}, {"date": "2025-02-24", "close": 50.95, "volume": 594390.0}, {"date": "2025-02-25", "close": 49.93, "volume": 608911.0}, {"date": "2025-02-26", "close": 50.52, "volume": 486728.0}, {"date": "2025-02-27", "close": 46.975, "volume": 967439.0}, {"date": "2025-02-28", "close": 47.57, "volume": 513268.0}, {"date": "2025-03-03", "close": 45.99, "volume": 590014.0}, {"date": "2025-03-04", "close": 45.22, "volume": 560134.0}, {"date": "2025-03-05", "close": 44.64, "volume": 657365.0}, {"date": "2025-03-06", "close": 43.42, "volume": 596779.0}, {"date": "2025-03-07", "close": 43.46, "volume": 584979.0}, {"date": "2025-03-10", "close": 43.01, "volume": 604557.0}, {"date": "2025-03-11", "close": 44.06, "volume": 445182.0}, {"date": "2025-03-12", "close": 45.03, "volume": 789310.0}, {"date": "2025-03-13", "close": 44.56, "volume": 229182.0}, {"date": "2025-03-14", "close": 44.28, "volume": 392599.0}, {"date": "2025-03-17", "close": 45.15, "volume": 452124.0}, {"date": "2025-03-18", "close": 44.31, "volume": 350774.0}, {"date": "2025-03-19", "close": 47.13, "volume": 521933.0}, {"date": "2025-03-20", "close": 47.87, "volume": 454895.0}, {"date": "2025-03-21", "close": 47.02, "volume": 896068.0}, {"date": "2025-03-24", "close": 47.02, "volume": 437261.0}, {"date": "2025-03-25", "close": 47.06, "volume": 264930.0}, {"date": "2025-03-26", "close": 46.28, "volume": 393047.0}, {"date": "2025-03-27", "close": 46.08, "volume": 535436.0}, {"date": "2025-03-28", "close": 45.99, "volume": 155899.0}, {"date": "2025-03-31", "close": 45.05, "volume": 394615.0}, {"date": "2025-04-01", "close": 44.04, "volume": 405393.0}, {"date": "2025-04-02", "close": 45.0, "volume": 451148.0}, {"date": "2025-04-03", "close": 43.23, "volume": 464323.0}, {"date": "2025-04-04", "close": 42.03, "volume": 641598.0}, {"date": "2025-04-07", "close": 41.0, "volume": 684269.0}, {"date": "2025-04-08", "close": 39.32, "volume": 516056.0}, {"date": "2025-04-09", "close": 41.47, "volume": 881078.0}, {"date": "2025-04-10", "close": 39.12, "volume": 514472.0}, {"date": "2025-04-11", "close": 39.58, "volume": 512121.0}, {"date": "2025-04-14", "close": 39.59, "volume": 296120.0}, {"date": "2025-04-15", "close": 38.63, "volume": 335878.0}, {"date": "2025-04-16", "close": 38.75, "volume": 315230.0}, {"date": "2025-04-17", "close": 39.1, "volume": 429075.0}, {"date": "2025-04-21", "close": 38.39, "volume": 315189.0}, {"date": "2025-04-22", "close": 39.43, "volume": 449751.0}, {"date": "2025-04-23", "close": 39.62, "volume": 524598.0}, {"date": "2025-04-24", "close": 40.47, "volume": 295008.0}, {"date": "2025-04-25", "close": 40.8, "volume": 186097.0}, {"date": "2025-04-28", "close": 41.31, "volume": 307343.0}, {"date": "2025-04-29", "close": 42.54, "volume": 444113.0}, {"date": "2025-04-30", "close": 43.45, "volume": 351177.0}, {"date": "2025-05-01", "close": 43.42, "volume": 435268.0}, {"date": "2025-05-02", "close": 43.69, "volume": 398469.0}, {"date": "2025-05-05", "close": 44.15, "volume": 475814.0}, {"date": "2025-05-06", "close": 41.0, "volume": 372763.0}, {"date": "2025-05-07", "close": 41.22, "volume": 405442.0}, {"date": "2025-05-08", "close": 45.24, "volume": 1249682.0}, {"date": "2025-05-09", "close": 44.27, "volume": 653782.0}, {"date": "2025-05-12", "close": 45.57, "volume": 385948.0}, {"date": "2025-05-13", "close": 45.27, "volume": 462438.0}, {"date": "2025-05-14", "close": 44.39, "volume": 230762.0}, {"date": "2025-05-15", "close": 45.28, "volume": 230975.0}, {"date": "2025-05-16", "close": 45.01, "volume": 219847.0}, {"date": "2025-05-19", "close": 44.89, "volume": 375571.0}, {"date": "2025-05-20", "close": 45.34, "volume": 393200.0}, {"date": "2025-05-21", "close": 44.31, "volume": 322751.0}, {"date": "2025-05-22", "close": 44.05, "volume": 249859.0}, {"date": "2025-05-23", "close": 44.0, "volume": 164640.0}, {"date": "2025-05-27", "close": 43.87, "volume": 293688.0}, {"date": "2025-05-28", "close": 43.73, "volume": 205542.0}, {"date": "2025-05-29", "close": 44.0, "volume": 513504.0}, {"date": "2025-05-30", "close": 44.46, "volume": 336375.0}, {"date": "2025-06-02", "close": 45.97, "volume": 587533.0}, {"date": "2025-06-03", "close": 45.29, "volume": 457345.0}, {"date": "2025-06-04", "close": 44.61, "volume": 275733.0}, {"date": "2025-06-05", "close": 44.65, "volume": 393259.0}, {"date": "2025-06-06", "close": 46.38, "volume": 272949.0}, {"date": "2025-06-09", "close": 47.05, "volume": 396823.0}, {"date": "2025-06-10", "close": 48.98, "volume": 600605.0}, {"date": "2025-06-11", "close": 48.46, "volume": 675212.0}, {"date": "2025-06-12", "close": 49.02, "volume": 378561.0}, {"date": "2025-06-13", "close": 49.63, "volume": 442126.0}, {"date": "2025-06-16", "close": 50.42, "volume": 598401.0}, {"date": "2025-06-17", "close": 50.7, "volume": 526534.0}, {"date": "2025-06-18", "close": 50.8, "volume": 414091.0}, {"date": "2025-06-20", "close": 50.34, "volume": 737624.0}, {"date": "2025-06-23", "close": 50.275, "volume": 353567.0}, {"date": "2025-06-24", "close": 51.11, "volume": 310001.0}, {"date": "2025-06-25", "close": 50.13, "volume": 272409.0}, {"date": "2025-06-26", "close": 50.56, "volume": 234557.0}, {"date": "2025-06-27", "close": 51.09, "volume": 939544.0}, {"date": "2025-06-30", "close": 50.89, "volume": 393695.0}, {"date": "2025-07-01", "close": 48.39, "volume": 743621.0}, {"date": "2025-07-02", "close": 49.09, "volume": 461981.0}, {"date": "2025-07-03", "close": 50.3, "volume": 216684.0}, {"date": "2025-07-07", "close": 50.47, "volume": 581661.0}, {"date": "2025-07-08", "close": 50.27, "volume": 298606.0}, {"date": "2025-07-09", "close": 53.46, "volume": 703182.0}, {"date": "2025-07-10", "close": 53.01, "volume": 379719.0}, {"date": "2025-07-11", "close": 52.66, "volume": 321143.0}, {"date": "2025-07-14", "close": 53.28, "volume": 705635.0}, {"date": "2025-07-15", "close": 51.98, "volume": 313298.0}, {"date": "2025-07-16", "close": 52.8, "volume": 372785.0}, {"date": "2025-07-17", "close": 52.73, "volume": 256864.0}, {"date": "2025-07-18", "close": 51.93, "volume": 255995.0}, {"date": "2025-07-21", "close": 51.95, "volume": 267213.0}, {"date": "2025-07-22", "close": 52.19, "volume": 335380.0}, {"date": "2025-07-23", "close": 53.05, "volume": 415785.0}, {"date": "2025-07-24", "close": 52.17, "volume": 294815.0}, {"date": "2025-07-25", "close": 51.83, "volume": 247804.0}, {"date": "2025-07-28", "close": 51.49, "volume": 252407.0}, {"date": "2025-07-29", "close": 51.17, "volume": 304266.0}, {"date": "2025-07-30", "close": 51.12, "volume": 406940.0}, {"date": "2025-07-31", "close": 51.68, "volume": 325669.0}, {"date": "2025-08-01", "close": 52.02, "volume": 337696.0}, {"date": "2025-08-04", "close": 52.24, "volume": 313554.0}, {"date": "2025-08-05", "close": 51.84, "volume": 368636.0}, {"date": "2025-08-06", "close": 53.39, "volume": 611490.0}, {"date": "2025-08-07", "close": 59.82, "volume": 2046679.0}, {"date": "2025-08-08", "close": 59.97, "volume": 878647.0}, {"date": "2025-08-11", "close": 65.87, "volume": 1883388.0}, {"date": "2025-08-12", "close": 64.72, "volume": 1381078.0}, {"date": "2025-08-13", "close": 65.14, "volume": 1105143.0}, {"date": "2025-08-14", "close": 64.83, "volume": 640736.0}, {"date": "2025-08-15", "close": 67.93, "volume": 1026497.0}, {"date": "2025-08-18", "close": 66.68, "volume": 699423.0}, {"date": "2025-08-19", "close": 65.16, "volume": 1012114.0}, {"date": "2025-08-20", "close": 66.71, "volume": 343738.0}, {"date": "2025-08-21", "close": 69.06, "volume": 559557.0}, {"date": "2025-08-22", "close": 71.52, "volume": 1174577.0}, {"date": "2025-08-25", "close": 71.81, "volume": 790003.0}, {"date": "2025-08-26", "close": 74.2, "volume": 851392.0}, {"date": "2025-08-27", "close": 74.65, "volume": 930391.0}, {"date": "2025-08-28", "close": 75.53, "volume": 1663917.0}, {"date": "2025-08-29", "close": 73.87, "volume": 1080284.0}, {"date": "2025-09-02", "close": 74.34, "volume": 920875.0}, {"date": "2025-09-03", "close": 74.61, "volume": 624688.0}, {"date": "2025-09-04", "close": 74.18, "volume": 593386.0}, {"date": "2025-09-05", "close": 76.06, "volume": 445655.0}, {"date": "2025-09-08", "close": 77.39, "volume": 505652.0}, {"date": "2025-09-09", "close": 77.69, "volume": 604085.0}, {"date": "2025-09-10", "close": 74.885, "volume": 409582.0}, {"date": "2025-09-11", "close": 75.99, "volume": 485767.0}, {"date": "2025-09-12", "close": 74.31, "volume": 336390.0}, {"date": "2025-09-15", "close": 74.19, "volume": 436332.0}, {"date": "2025-09-16", "close": 73.79, "volume": 413818.0}, {"date": "2025-09-17", "close": 73.14, "volume": 607010.0}, {"date": "2025-09-18", "close": 75.32, "volume": 704179.0}, {"date": "2025-09-19", "close": 74.38, "volume": 1364245.0}, {"date": "2025-09-22", "close": 73.93, "volume": 1136272.0}, {"date": "2025-09-23", "close": 73.62, "volume": 757683.0}, {"date": "2025-09-24", "close": 74.26, "volume": 2098676.0}, {"date": "2025-09-25", "close": 73.57, "volume": 1155749.0}, {"date": "2025-09-26", "close": 72.76, "volume": 647057.0}, {"date": "2025-09-29", "close": 72.85, "volume": 473121.0}, {"date": "2025-09-30", "close": 73.31, "volume": 426114.0}, {"date": "2025-10-01", "close": 73.0, "volume": 827046.0}, {"date": "2025-10-02", "close": 71.75, "volume": 779857.0}, {"date": "2025-10-03", "close": 72.95, "volume": 490363.0}, {"date": "2025-10-06", "close": 72.53, "volume": 446820.0}, {"date": "2025-10-07", "close": 73.74, "volume": 495015.0}, {"date": "2025-10-08", "close": 72.85, "volume": 1257402.0}, {"date": "2025-10-09", "close": 73.82, "volume": 2092429.0}, {"date": "2025-10-10", "close": 72.71, "volume": 504281.0}, {"date": "2025-10-13", "close": 72.17, "volume": 428535.0}, {"date": "2025-10-14", "close": 73.28, "volume": 376816.0}, {"date": "2025-10-15", "close": 76.19, "volume": 517278.0}, {"date": "2025-10-16", "close": 74.42, "volume": 350239.0}, {"date": "2025-10-17", "close": 73.53, "volume": 351125.0}, {"date": "2025-10-20", "close": 73.03, "volume": 364762.0}, {"date": "2025-10-21", "close": 68.98, "volume": 770006.0}, {"date": "2025-10-22", "close": 69.6, "volume": 601107.0}, {"date": "2025-10-23", "close": 69.41, "volume": 308411.0}, {"date": "2025-10-24", "close": 70.02, "volume": 320724.0}, {"date": "2025-10-27", "close": 71.58, "volume": 399878.0}, {"date": "2025-10-28", "close": 70.51, "volume": 329730.0}, {"date": "2025-10-29", "close": 70.46, "volume": 428451.0}, {"date": "2025-10-30", "close": 72.2, "volume": 472686.0}, {"date": "2025-10-31", "close": 72.65, "volume": 389706.0}, {"date": "2025-11-03", "close": 70.85, "volume": 603312.0}, {"date": "2025-11-04", "close": 70.97, "volume": 792599.0}, {"date": "2025-11-05", "close": 70.09, "volume": 1202999.0}, {"date": "2025-11-06", "close": 67.72, "volume": 563803.0}, {"date": "2025-11-07", "close": 68.11, "volume": 690513.0}, {"date": "2025-11-10", "close": 69.71, "volume": 577795.0}, {"date": "2025-11-11", "close": 71.32, "volume": 428152.0}, {"date": "2025-11-12", "close": 70.78, "volume": 466712.0}, {"date": "2025-11-13", "close": 69.25, "volume": 2011166.0}, {"date": "2025-11-14", "close": 71.44, "volume": 450587.0}, {"date": "2025-11-17", "close": 72.21, "volume": 481612.0}, {"date": "2025-11-18", "close": 72.19, "volume": 414257.0}, {"date": "2025-11-19", "close": 70.435, "volume": 591044.0}, {"date": "2025-11-20", "close": 69.16, "volume": 416059.0}, {"date": "2025-11-21", "close": 70.97, "volume": 721258.0}, {"date": "2025-11-24", "close": 72.2, "volume": 285693.0}, {"date": "2025-11-25", "close": 71.76, "volume": 324203.0}, {"date": "2025-11-26", "close": 73.13, "volume": 402922.0}, {"date": "2025-11-28", "close": 73.05, "volume": 104629.0}, {"date": "2025-12-01", "close": 70.01, "volume": 930955.0}, {"date": "2025-12-02", "close": 69.88, "volume": 406853.0}, {"date": "2025-12-03", "close": 70.99, "volume": 643068.0}, {"date": "2025-12-04", "close": 71.53, "volume": 234165.0}, {"date": "2025-12-05", "close": 68.48, "volume": 404051.0}, {"date": "2025-12-08", "close": 67.9, "volume": 1614424.0}, {"date": "2025-12-09", "close": 65.4, "volume": 991926.0}, {"date": "2025-12-10", "close": 64.67, "volume": 727806.0}, {"date": "2025-12-11", "close": 65.72, "volume": 786237.0}, {"date": "2025-12-12", "close": 65.0, "volume": 461153.0}, {"date": "2025-12-15", "close": 64.1, "volume": 530763.0}, {"date": "2025-12-16", "close": 67.05, "volume": 1253833.0}, {"date": "2025-12-17", "close": 69.0, "volume": 856966.0}, {"date": "2025-12-18", "close": 70.28, "volume": 611859.0}, {"date": "2025-12-19", "close": 77.74, "volume": 3855764.0}, {"date": "2025-12-22", "close": 81.07, "volume": 975828.0}, {"date": "2025-12-23", "close": 80.05, "volume": 698020.0}, {"date": "2025-12-24", "close": 80.75, "volume": 241934.0}, {"date": "2025-12-26", "close": 79.26, "volume": 318550.0}, {"date": "2025-12-29", "close": 80.21, "volume": 461137.0}, {"date": "2025-12-30", "close": 78.85, "volume": 504372.0}, {"date": "2025-12-31", "close": 78.99, "volume": 465074.0}, {"date": "2026-01-02", "close": 78.07, "volume": 1708773.0}, {"date": "2026-01-05", "close": 75.56, "volume": 1009516.0}, {"date": "2026-01-06", "close": 76.46, "volume": 838929.0}, {"date": "2026-01-07", "close": 81.98, "volume": 668375.0}, {"date": "2026-01-08", "close": 81.6, "volume": 758822.0}, {"date": "2026-01-09", "close": 86.57, "volume": 892419.0}, {"date": "2026-01-12", "close": 89.5, "volume": 1229512.0}, {"date": "2026-01-13", "close": 90.44, "volume": 749354.0}, {"date": "2026-01-14", "close": 90.65, "volume": 492725.0}, {"date": "2026-01-15", "close": 92.32, "volume": 727120.0}, {"date": "2026-01-16", "close": 91.05, "volume": 336130.0}, {"date": "2026-01-20", "close": 91.89, "volume": 579730.0}, {"date": "2026-01-21", "close": 93.27, "volume": 1783082.0}, {"date": "2026-01-22", "close": 96.03, "volume": 774390.0}, {"date": "2026-01-23", "close": 94.29, "volume": 802718.0}, {"date": "2026-01-26", "close": 96.92, "volume": 882340.0}, {"date": "2026-01-27", "close": 99.27, "volume": 680493.0}, {"date": "2026-01-28", "close": 100.85, "volume": 1025925.0}, {"date": "2026-01-29", "close": 102.92, "volume": 576625.0}, {"date": "2026-01-30", "close": 103.22, "volume": 805904.0}, {"date": "2026-02-02", "close": 103.8, "volume": 903487.0}, {"date": "2026-02-03", "close": 105.45, "volume": 670741.0}, {"date": "2026-02-04", "close": 103.96, "volume": 958358.0}, {"date": "2026-02-05", "close": 98.23, "volume": 667419.0}, {"date": "2026-02-06", "close": 100.47, "volume": 588729.0}, {"date": "2026-02-09", "close": 100.54, "volume": 637883.0}, {"date": "2026-02-10", "close": 100.91, "volume": 254298.0}, {"date": "2026-02-11", "close": 99.88, "volume": 521432.0}, {"date": "2026-02-12", "close": 102.01, "volume": 505791.0}, {"date": "2026-02-13", "close": 103.1, "volume": 682820.0}, {"date": "2026-02-17", "close": 102.83, "volume": 896332.0}, {"date": "2026-02-18", "close": 105.1, "volume": 540013.0}, {"date": "2026-02-19", "close": 105.49, "volume": 593720.0}, {"date": "2026-02-20", "close": 105.16, "volume": 606175.0}, {"date": "2026-02-23", "close": 105.89, "volume": 427592.0}, {"date": "2026-02-24", "close": 107.48, "volume": 631453.0}, {"date": "2026-02-25", "close": 108.62, "volume": 649037.0}, {"date": "2026-02-26", "close": 92.19, "volume": 2176253.0}, {"date": "2026-02-27", "close": 92.29, "volume": 1019131.0}, {"date": "2026-03-02", "close": 90.09, "volume": 634007.0}, {"date": "2026-03-03", "close": 87.8, "volume": 613723.0}, {"date": "2026-03-04", "close": 93.04, "volume": 803251.0}, {"date": "2026-03-05", "close": 87.84, "volume": 1585503.0}, {"date": "2026-03-06", "close": 86.3, "volume": 599510.0}, {"date": "2026-03-09", "close": 88.78, "volume": 1099287.0}, {"date": "2026-03-10", "close": 90.93, "volume": 768712.0}, {"date": "2026-03-11", "close": 91.75, "volume": 567152.0}, {"date": "2026-03-12", "close": 89.78, "volume": 1169707.0}, {"date": "2026-03-13", "close": 90.66, "volume": 505638.0}, {"date": "2026-03-16", "close": 92.64, "volume": 724433.0}, {"date": "2026-03-17", "close": 96.55, "volume": 865452.0}, {"date": "2026-03-18", "close": 91.66, "volume": 1194429.0}, {"date": "2026-03-19", "close": 90.72, "volume": 962221.0}, {"date": "2026-03-20", "close": 88.51, "volume": 2231722.0}, {"date": "2026-03-23", "close": 89.43, "volume": 1347101.0}, {"date": "2026-03-24", "close": 87.88, "volume": 969084.0}, {"date": "2026-03-25", "close": 90.17, "volume": 614546.0}, {"date": "2026-03-26", "close": 88.88, "volume": 672844.0}, {"date": "2026-03-27", "close": 88.44, "volume": 946837.0}, {"date": "2026-03-30", "close": 87.9, "volume": 2076145.0}, {"date": "2026-03-31", "close": 92.38, "volume": 1769283.0}, {"date": "2026-04-01", "close": 94.62, "volume": 873716.0}, {"date": "2026-04-02", "close": 94.17, "volume": 742924.0}, {"date": "2026-04-06", "close": 96.24, "volume": 494286.0}, {"date": "2026-04-07", "close": 95.65, "volume": 724741.0}, {"date": "2026-04-08", "close": 97.95, "volume": 702862.0}, {"date": "2026-04-09", "close": 98.95, "volume": 439221.0}, {"date": "2026-04-10", "close": 95.2, "volume": 722889.0}, {"date": "2026-04-13", "close": 96.49, "volume": 571275.0}, {"date": "2026-04-14", "close": 96.9, "volume": 896079.0}, {"date": "2026-04-15", "close": 96.4, "volume": 470732.0}, {"date": "2026-04-16", "close": 95.86, "volume": 321547.0}, {"date": "2026-04-17", "close": 97.95, "volume": 471750.0}, {"date": "2026-04-20", "close": 95.71, "volume": 578353.0}, {"date": "2026-04-21", "close": 93.33, "volume": 635586.0}, {"date": "2026-04-22", "close": 94.31, "volume": 1125633.0}, {"date": "2026-04-23", "close": 91.95, "volume": 317587.0}, {"date": "2026-04-24", "close": 91.49, "volume": 442431.0}, {"date": "2026-04-27", "close": 92.48, "volume": 430353.0}, {"date": "2026-04-28", "close": 94.0, "volume": 621781.0}, {"date": "2026-04-29", "close": 94.2, "volume": 768125.0}, {"date": "2026-04-30", "close": 97.31, "volume": 654664.0}, {"date": "2026-05-01", "close": 96.53, "volume": 497092.0}, {"date": "2026-05-04", "close": 105.79, "volume": 2060439.0}, {"date": "2026-05-05", "close": 105.81, "volume": 1176546.0}, {"date": "2026-05-06", "close": 110.08, "volume": 1005786.0}, {"date": "2026-05-07", "close": 102.93, "volume": 1985319.0}, {"date": "2026-05-08", "close": 107.16, "volume": 1791123.0}, {"date": "2026-05-11", "close": 106.17, "volume": 528494.0}, {"date": "2026-05-12", "close": 106.88, "volume": 662806.0}, {"date": "2026-05-13", "close": 109.16, "volume": 6522800.0}, {"date": "2026-05-14", "close": 111.39, "volume": 1032417.0}, {"date": "2026-05-15", "close": 102.185, "volume": 1672699.0}, {"date": "2026-05-18", "close": 95.49, "volume": 1011761.0}, {"date": "2026-05-19", "close": 95.65, "volume": 1312494.0}, {"date": "2026-05-20", "close": 96.95, "volume": 553908.0}, {"date": "2026-05-21", "close": 100.67, "volume": 922855.0}, {"date": "2026-05-22", "close": 98.62, "volume": 453054.0}, {"date": "2026-05-26", "close": 98.9, "volume": 704597.0}, {"date": "2026-05-27", "close": 97.33, "volume": 668836.0}, {"date": "2026-05-28", "close": 99.6, "volume": 536273.0}, {"date": "2026-05-29", "close": 101.5, "volume": 1370036.0}, {"date": "2026-06-01", "close": 96.33, "volume": 599068.0}, {"date": "2026-06-02", "close": 92.17, "volume": 661246.0}, {"date": "2026-06-03", "close": 91.835, "volume": 619838.0}, {"date": "2026-06-04", "close": 92.49, "volume": 697674.0}, {"date": "2026-06-05", "close": 93.48, "volume": 585287.0}, {"date": "2026-06-08", "close": 93.585, "volume": 473364.0}, {"date": "2026-06-09", "close": 95.48, "volume": 694228.0}, {"date": "2026-06-10", "close": 94.0, "volume": 471822.0}, {"date": "2026-06-11", "close": 99.54, "volume": 687785.0}, {"date": "2026-06-12", "close": 99.345, "volume": 553577.0}, {"date": "2026-06-15", "close": 101.0, "volume": 832595.0}, {"date": "2026-06-16", "close": 101.55, "volume": 868732.0}, {"date": "2026-06-17", "close": 102.04, "volume": 1966068.0}, {"date": "2026-06-18", "close": 107.13, "volume": 1576815.0}, {"date": "2026-06-22", "close": 107.77, "volume": 1207237.0}, {"date": "2026-06-23", "close": 111.07, "volume": 1129073.0}, {"date": "2026-06-24", "close": 114.97, "volume": 969144.0}, {"date": "2026-06-25", "close": 117.28, "volume": 1895242.0}, {"date": "2026-06-26", "close": 123.77, "volume": 3372778.0}, {"date": "2026-06-29", "close": 123.0, "volume": 964241.0}, {"date": "2026-06-30", "close": 117.07, "volume": 1115454.0}, {"date": "2026-07-01", "close": 120.46, "volume": 1012624.0}, {"date": "2026-07-02", "close": 125.59, "volume": 652999.0}, {"date": "2026-07-06", "close": 121.91, "volume": 449291.0}, {"date": "2026-07-07", "close": 128.31, "volume": 902516.0}, {"date": "2026-07-08", "close": 128.57, "volume": 885141.0}, {"date": "2026-07-09", "close": 127.7, "volume": 855251.0}, {"date": "2026-07-10", "close": 122.13, "volume": 539123.0}, {"date": "2026-07-13", "close": 119.04, "volume": 601198.0}, {"date": "2026-07-14", "close": 120.89, "volume": 714994.0}, {"date": "2026-07-15", "close": 121.0, "volume": 316557.0}, {"date": "2026-07-16", "close": 117.36, "volume": 424645.0}, {"date": "2026-07-17", "close": 118.86, "volume": 435890.0}, {"date": "2026-07-20", "close": 116.62, "volume": 365743.0}, {"date": "2026-07-21", "close": 117.05, "volume": 619528.0}, {"date": "2026-07-22", "close": 114.48, "volume": 441965.0}, {"date": "2026-07-23", "close": 114.36, "volume": 1403720.0}, {"date": "2026-07-24", "close": 113.03, "volume": 516940.0}, {"date": "2026-07-27", "close": 114.2, "volume": 431343.0}, {"date": "2026-07-28", "close": 112.23, "volume": 437935.0}, {"date": "2026-07-29", "close": 107.57, "volume": 682487.0}, {"date": "2026-07-30", "close": 112.59, "volume": 575875.0}, {"date": "2026-07-31", "close": 105.95, "volume": 578735.0}, {"date": "2026-08-03", "close": 104.59, "volume": 500280.0}, {"date": "2026-08-04", "close": 104.33, "volume": 591577.0}, {"date": "2026-08-05", "close": 105.79, "volume": 882293.0}, {"date": "2026-08-06", "close": 94.115, "volume": 2969294.0}, {"date": "2026-08-07", "close": 100.65, "volume": 850714.0}], "refreshing": true}