{"ticker": "ARQT", "overview": {"cik": "1787306", "ticker": "ARQT", "name": "Arcutis Biotherapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001628280-26-067898", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001628280-26-067752", "price_sensitive": true}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066520", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066331", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-065989", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003314", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062732", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062490", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062242", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001628280-26-062042", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061444", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060930", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059444", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001628280-26-059254", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058648", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058420", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058275", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058008", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057973", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057390", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003443", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056898", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055797", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000413", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053755", "price_sensitive": false}]}, "description": "Arcutis Biotherapeutics, Inc. trades as ARQT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 300 insider filings for the company, from August 2021 to October 2026. Across those, 21 insiders disclosed 13 open-market purchases totalling $5.83M against 196 sales totalling $55.53M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 5829925.996, "sell_n": 196, "sell_sum": 55525506.964499995, "net": -49695580.968499996, "insiders": 21, "first_date": "2021-08-05", "last_date": "2026-10-15"}, "metrics": {"ticker": "ARQT", "has_prices": true, "as_of": "2026-08-07", "last": 25.29, "prev_close": 26.43, "change": -1.1400000000000006, "change_pct": -0.043132803632236115, "session_volume": 2449133.0, "vwap_5": 26.198973761199216, "vwap_20": 27.106684477125324, "vwap_60": 24.832692392589074, "vwap_250": 23.967621621540363, "high_52w": 31.2, "low_52w": 19.5, "avg_volume_20": 1487094.4, "sessions": 400, "market_cap": {"value": 3178749693.69, "shares": 125691961.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-067898", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Robert A. Scott", "who_key": "SCOTT ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026067898/0001628280-26-067898-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15288}, {"id": "0001628280-26-066331", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Howard G. Welgus", "who_key": "Welgus Howard G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 127325.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $127K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1801050/000162828026066331/0001628280-26-066331-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001628280-26-061444", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Masaru Matsuda", "who_key": "Matsuda Masaru", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 249985.71289999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $250K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1798679/000162828026061444/0001628280-26-061444-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001628280-26-059444", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Terrie Curran", "who_key": "Curran Terrie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 956123.0800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $956K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026059444/0001628280-26-059444-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001628280-26-058648", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Terrie Curran", "who_key": "Curran Terrie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27912.307200000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims ARQT: $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026058648/0001628280-26-058648-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "0001628280-26-058420", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick Burnett", "who_key": "Burnett Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 45819.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $46K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026058420/0001628280-26-058420-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0001628280-26-058008", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Howard G. Welgus", "who_key": "Welgus Howard G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 123834.71100000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $124K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1801050/000162828026058008/0001628280-26-058008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "13DG-0001172661-26-003443", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcutis Biotherapeutics, Inc. takes a 5.28% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0001172661-26-003443-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001628280-26-056898", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick Burnett", "who_key": "Burnett Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 394896.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $395K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026056898/0001628280-26-056898-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001628280-26-048641", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Howard G. Welgus", "who_key": "Welgus Howard G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 127284.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $127K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026048641/0001628280-26-048641-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001628280-26-048655", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Christopher Peetz", "who_key": "Peetz Christopher", "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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026048655/0001628280-26-048655-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "13DG-0000093751-26-000413", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcutis Biotherapeutics, Inc. takes a 4.7% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0000093751-26-000413-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001628280-26-044079", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Howard G. Welgus", "who_key": "Welgus Howard G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 116280.9428, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $116K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026044079/0001628280-26-044079-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001628280-26-044083", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Sue-Jean Lin", "who_key": "LIN SUE-JEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 120586.9422, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $121K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026044083/0001628280-26-044083-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}, {"id": "0001628280-26-042039", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Neha Krishnamohan", "who_key": "Krishnamohan Neha", "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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042039/0001628280-26-042039-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001628280-26-042040", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Halley E. Gilbert", "who_key": "Gilbert Halley E", "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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042040/0001628280-26-042040-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001628280-26-042041", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Amit Munshi", "who_key": "Munshi Amit", "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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042041/0001628280-26-042041-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001628280-26-042042", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Terrie Curran", "who_key": "Curran Terrie", "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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042042/0001628280-26-042042-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001628280-26-042043", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Keith R. Leonard", "who_key": "Leonard Keith R", "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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042043/0001628280-26-042043-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001628280-26-042044", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Howard G. Welgus", "who_key": "Welgus Howard 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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042044/0001628280-26-042044-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001628280-26-042045", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Sue-Jean Lin", "who_key": "LIN SUE-JEAN", "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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042045/0001628280-26-042045-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001628280-26-042046", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, 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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042046/0001628280-26-042046-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001628280-26-042961", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, 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 ARQT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026042961/0001628280-26-042961-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "HOUSE-2026-20034713-T6", "src": "CONGRESS", "ticker": "ARQT", "cik": "", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Gains >\n$200?\nArcutis Biotherapeutics, Inc. -\nCommon stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up ARQT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "13DG-0000093751-26-000207", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcutis Biotherapeutics, Inc. takes a 5.1% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0000093751-26-000207-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001741987-26-000004", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick Burnett", "who_key": "Burnett Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4673.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $5K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000174198726000004/0001741987-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}, {"id": "0002065881-26-000004", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Latha Vairavan", "who_key": "Vairavan Latha", "role": "SVP Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9156.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $9K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000206588126000004/0002065881-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}, {"id": "13DG-0001137774-26-000098", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, 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": "Arcutis Biotherapeutics, Inc. moves to a 4.3% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0001137774-26-000098-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0000053417-26-000033", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, 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": "Arcutis Biotherapeutics, Inc. moves to a 4% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0000053417-26-000033-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001801061-26-000003", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Todd Watanabe", "who_key": "Watanabe Todd", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 74892.8232, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $75K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180106126000003/0001801061-26-000003-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262968}], "recent_buys": [{"id": "0001415889-25-017576", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34610.4738, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $35K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000141588925017576/0001415889-25-017576-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730968}, {"id": "0001415889-25-015883", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30246.7284, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $30K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000141588925015883/0001415889-25-015883-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0001415889-25-014415", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68821.2, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $69K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000141588925014415/0001415889-25-014415-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762648}, {"id": "0001415889-25-013620", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34316.856, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $34K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000141588925013620/0001415889-25-013620-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772728}, {"id": "0001415889-25-013137", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119351.92980000001, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $119K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000141588925013137/0001415889-25-013137-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774168}, {"id": "0001415889-25-012768", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85691.34000000001, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $86K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000141588925012768/0001415889-25-012768-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781368}, {"id": "0001787306-24-000169", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Larry Todd Edwards", "who_key": "Edwards Larry Todd", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7766.858, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider buys $8K of ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000169/0001787306-24-000169-index.htm", "trade_date": "2024-11-30", "timestamp": "2024-11-30", "mins": 1011768}, {"id": "0001787306-24-000168", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Masaru Matsuda", "who_key": "Matsuda Masaru", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18542.642, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000168/0001787306-24-000168-index.htm", "trade_date": "2024-11-30", "timestamp": "2024-11-30", "mins": 1011768}, {"id": "0001787306-24-000166", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Todd Franklin Watanabe", "who_key": "Watanabe Todd Franklin", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21250.028, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000166/0001787306-24-000166-index.htm", "trade_date": "2024-11-30", "timestamp": "2024-11-30", "mins": 1011768}, {"id": "0001415889-24-007040", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199994.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000141588924007040/0001415889-24-007040-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402008}, {"id": "0001209191-23-053662", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Frazier Life Sciences VIII, L.P.", "who_key": "Frazier Life Sciences VIII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 200000.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000120919123053662/0001209191-23-053662-index.htm", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592088}, {"id": "0001787306-23-000129", "src": "INSIDERS", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Todd Franklin Watanabe", "who_key": "Watanabe Todd Franklin", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9333.94, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730623000129/0001787306-23-000129-index.htm", "trade_date": "2023-05-31", "timestamp": "2023-05-31", "mins": 1802328}], "institutional": [{"id": "13DG-0001172661-26-003443", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcutis Biotherapeutics, Inc. takes a 5.28% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0001172661-26-003443-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000093751-26-000413", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcutis Biotherapeutics, Inc. takes a 4.7% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0000093751-26-000413-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000093751-26-000207", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcutis Biotherapeutics, Inc. takes a 5.1% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0000093751-26-000207-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001137774-26-000098", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, 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": "Arcutis Biotherapeutics, Inc. moves to a 4.3% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0001137774-26-000098-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0000053417-26-000033", "src": "13DG", "ticker": "ARQT", "cik": "1787306", "company": "Arcutis Biotherapeutics, Inc.", "company_raw": "Arcutis Biotherapeutics, Inc.", "who": "Arcutis Biotherapeutics, Inc.", "who_key": "Arcutis Biotherapeutics, 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": "Arcutis Biotherapeutics, Inc. moves to a 4% passive stake in ARQT", "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/0000053417-26-000033-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}], "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": "Arcutis Biotherapeutics, Inc. - Common stock", "new_value": "Arcutis Biotherapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001787306", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001787306", "applied": 1, "detected_at": "2026-09-10T10:05:25.150429"}]}, "key_people": [{"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 25451010.129999995, "net": -25451010.129999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7287402.009999999, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000094787122000727/0000947871-22-000727-index.htm"}, {"action": "SELL", "amount": 18163608.119999997, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000094787122000450/0000947871-22-000450-index.htm"}], "latest": {"action": "SELL", "amount": 7287402.009999999, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000094787122000727/0000947871-22-000727-index.htm"}}, {"who": "Howard G. Welgus", "who_key": "Welgus Howard G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5927420.1586, "net": -5927420.1586, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 127325.04, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801050/000162828026066331/0001628280-26-066331-index.htm"}, {"action": "SELL", "amount": 123834.71100000001, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801050/000162828026058008/0001628280-26-058008-index.htm"}, {"action": "SELL", "amount": 127284.3, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026048641/0001628280-26-048641-index.htm"}, {"action": "SELL", "amount": 116280.9428, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026044079/0001628280-26-044079-index.htm"}, {"action": "SELL", "amount": 164219.84240000002, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180105026000002/0001801050-26-000002-index.htm"}, {"action": "SELL", "amount": 238801.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026023736/0001628280-26-023736-index.htm"}, {"action": "SELL", "amount": 256518.00000000003, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026014639/0001628280-26-014639-index.htm"}, {"action": "SELL", "amount": 250483.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026005567/0001628280-26-005567-index.htm"}, {"action": "SELL", "amount": 289606.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026000969/0001628280-26-000969-index.htm"}, {"action": "SELL", "amount": 302133.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180105025000008/0001801050-25-000008-index.htm"}, {"action": "SELL", "amount": 252669.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180105025000007/0001801050-25-000007-index.htm"}, {"action": "SELL", "amount": 189227.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180105025000005/0001801050-25-000005-index.htm"}, {"action": "SELL", "amount": 156383.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000132/0001787306-25-000132-index.htm"}, {"action": "SELL", "amount": 142982.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000115/0001787306-25-000115-index.htm"}, {"action": "SELL", "amount": 127430.4328, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000101/0001787306-25-000101-index.htm"}, {"action": "SELL", "amount": 135573.6385, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000099/0001787306-25-000099-index.htm"}, {"action": "SELL", "amount": 146357.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000077/0001787306-25-000077-index.htm"}, {"action": "SELL", "amount": 151236.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000054/0001787306-25-000054-index.htm"}, {"action": "SELL", "amount": 130048.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000040/0001787306-25-000040-index.htm"}, {"action": "SELL", "amount": 127100.00000000001, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000015/0001787306-25-000015-index.htm"}, {"action": "SELL", "amount": 146714.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000002/0001787306-25-000002-index.htm"}, {"action": "SELL", "amount": 125132.99999999999, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000167/0001787306-24-000167-index.htm"}, {"action": "SELL", "amount": 86541.0, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000143/0001787306-24-000143-index.htm"}, {"action": "SELL", "amount": 92616.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000137/0001787306-24-000137-index.htm"}, {"action": "SELL", "amount": 107695.00000000001, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000131/0001787306-24-000131-index.htm"}], "latest": {"action": "SELL", "amount": 127325.04, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801050/000162828026066331/0001628280-26-066331-index.htm"}}, {"who": "Patrick Burnett", "who_key": "Burnett Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5836411.621, "net": -5836411.621, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45819.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026058420/0001628280-26-058420-index.htm"}, {"action": "SELL", "amount": 394896.77, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026056898/0001628280-26-056898-index.htm"}, {"action": "SELL", "amount": 4673.1, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000174198726000004/0001741987-26-000004-index.htm"}, {"action": "SELL", "amount": 16149.6504, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000174198726000002/0001741987-26-000002-index.htm"}, {"action": "SELL", "amount": 158319.8364, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026014324/0001628280-26-014324-index.htm"}, {"action": "SELL", "amount": 346454.50159999996, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026005571/0001628280-26-005571-index.htm"}, {"action": "SELL", "amount": 72165.678, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026001241/0001628280-26-001241-index.htm"}, {"action": "SELL", "amount": 49560.2408, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026000209/0001628280-26-000209-index.htm"}, {"action": "SELL", "amount": 332851.4, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000174198725000010/0001741987-25-000010-index.htm"}, {"action": "SELL", "amount": 417144.67500000005, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000174198725000008/0001741987-25-000008-index.htm"}, {"action": "SELL", "amount": 156449.4876, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000174198725000005/0001741987-25-000005-index.htm"}, {"action": "SELL", "amount": 66249.6244, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000130/0001787306-25-000130-index.htm"}, {"action": "SELL", "amount": 53988.4133, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000126/0001787306-25-000126-index.htm"}, {"action": "SELL", "amount": 37564.345199999996, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000118/0001787306-25-000118-index.htm"}, {"action": "SELL", "amount": 432700.15, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000106/0001787306-25-000106-index.htm"}, {"action": "SELL", "amount": 52623.1482, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000206588125000007/0002065881-25-000007-index.htm"}, {"action": "SELL", "amount": 39442.4569, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000084/0001787306-25-000084-index.htm"}, {"action": "SELL", "amount": 920510.4763, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000045/0001787306-25-000045-index.htm"}, {"action": "SELL", "amount": 49407.702300000004, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000043/0001787306-25-000043-index.htm"}, {"action": "SELL", "amount": 153873.19999999998, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000014/0001787306-25-000014-index.htm"}, {"action": "SELL", "amount": 23674.0, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000174/0001787306-24-000174-index.htm"}, {"action": "SELL", "amount": 162514.8798, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000161/0001787306-24-000161-index.htm"}, {"action": "SELL", "amount": 712620.607, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000157/0001787306-24-000157-index.htm"}, {"action": "SELL", "amount": 134092.7322, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000142/0001787306-24-000142-index.htm"}, {"action": "SELL", "amount": 14318.207999999999, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000128/0001787306-24-000128-index.htm"}], "latest": {"action": "SELL", "amount": 45819.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026058420/0001628280-26-058420-index.htm"}}, {"who": "Todd Watanabe", "who_key": "Watanabe Todd", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5552672.7316, "net": -5552672.7316, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74892.8232, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180106126000003/0001801061-26-000003-index.htm"}, {"action": "SELL", "amount": 940527.7738, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026014327/0001628280-26-014327-index.htm"}, {"action": "SELL", "amount": 505709.7672, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026005570/0001628280-26-005570-index.htm"}, {"action": "SELL", "amount": 1517404.842, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180106125000012/0001801061-25-000012-index.htm"}, {"action": "SELL", "amount": 285399.16949999996, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180106125000010/0001801061-25-000010-index.htm"}, {"action": "SELL", "amount": 1001032.0, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180106125000008/0001801061-25-000008-index.htm"}, {"action": "SELL", "amount": 884648.6841, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180106125000006/0001801061-25-000006-index.htm"}, {"action": "SELL", "amount": 177628.42160000003, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000136/0001787306-25-000136-index.htm"}, {"action": "SELL", "amount": 165429.25019999998, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000119/0001787306-25-000119-index.htm"}], "latest": {"action": "SELL", "amount": 74892.8232, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000180106126000003/0001801061-26-000003-index.htm"}}, {"who": "Frazier Life Sciences VIII, L.P.", "who_key": "Frazier Life Sciences VIII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5200000.0, "sold": 0, "net": 5200000.0, "trades": 2, "top_score": 57.3, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.0, "date": "2023-10-24", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000120919123053662/0001209191-23-053662-index.htm"}, {"action": "BUY", "amount": 5000000.0, "date": "2022-08-05", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000120919122045014/0001209191-22-045014-index.htm"}], "latest": {"action": "BUY", "amount": 200000.0, "date": "2023-10-24", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000120919123053662/0001209191-23-053662-index.htm"}}, {"who": "Masaru Matsuda", "who_key": "Matsuda Masaru", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 18542.642, "sold": 3324810.3707, "net": -3306267.7287, "trades": 25, "top_score": 25.8, "lean": "selling", "history": [{"action": "SELL", "amount": 249985.71289999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798679/000162828026061444/0001628280-26-061444-index.htm"}, {"action": "SELL", "amount": 192415.2616, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000179867926000002/0001798679-26-000002-index.htm"}, {"action": "SELL", "amount": 313877.1339, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026014326/0001628280-26-014326-index.htm"}, {"action": "SELL", "amount": 1027292.6471999999, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026005582/0001628280-26-005582-index.htm"}, {"action": "SELL", "amount": 50091.11, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000179867925000007/0001798679-25-000007-index.htm"}, {"action": "SELL", "amount": 72135.1049, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000179867925000006/0001798679-25-000006-index.htm"}, {"action": "SELL", "amount": 178155.76499999998, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000179867925000004/0001798679-25-000004-index.htm"}, {"action": "SELL", "amount": 583716.2799999999, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000134/0001787306-25-000134-index.htm"}, {"action": "SELL", "amount": 90687.378, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000116/0001787306-25-000116-index.htm"}, {"action": "SELL", "amount": 24806.52, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000206588125000011/0002065881-25-000011-index.htm"}, {"action": "SELL", "amount": 76453.485, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000086/0001787306-25-000086-index.htm"}, {"action": "SELL", "amount": 42520.4793, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000038/0001787306-25-000038-index.htm"}, {"action": "SELL", "amount": 105892.59999999999, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000017/0001787306-25-000017-index.htm"}, {"action": "BUY", "amount": 18542.642, "date": "2024-11-30", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000168/0001787306-24-000168-index.htm"}, {"action": "SELL", "amount": 17190.3425, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000159/0001787306-24-000159-index.htm"}, {"action": "SELL", "amount": 43551.263000000006, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000145/0001787306-24-000145-index.htm"}, {"action": "SELL", "amount": 47064.042, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000118/0001787306-24-000118-index.htm"}, {"action": "SELL", "amount": 15988.135, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000083/0001787306-24-000083-index.htm"}, {"action": "SELL", "amount": 43828.8048, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000069/0001787306-24-000069-index.htm"}, {"action": "SELL", "amount": 41815.712, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000042/0001787306-24-000042-index.htm"}, {"action": "SELL", "amount": 3661.15, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730623000126/0001787306-23-000126-index.htm"}, {"action": "SELL", "amount": 14278.208999999999, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730623000066/0001787306-23-000066-index.htm"}, {"action": "SELL", "amount": 22695.7896, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761923004542/0001567619-23-004542-index.htm"}, {"action": "SELL", "amount": 31288.863999999998, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730622000077/0001787306-22-000077-index.htm"}, {"action": "SELL", "amount": 35418.581, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761922012149/0001567619-22-012149-index.htm"}], "latest": {"action": "SELL", "amount": 249985.71289999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798679/000162828026061444/0001628280-26-061444-index.htm"}}, {"who": "Todd Franklin Watanabe", "who_key": "Watanabe Todd Franklin", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 30583.968, "sold": 2702240.7217, "net": -2671656.7537000002, "trades": 38, "top_score": 31.2, "lean": "selling", "history": [{"action": "SELL", "amount": 173916.8712, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000085/0001787306-25-000085-index.htm"}, {"action": "SELL", "amount": 64413.394, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000050/0001787306-25-000050-index.htm"}, {"action": "SELL", "amount": 21137.04, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000048/0001787306-25-000048-index.htm"}, {"action": "SELL", "amount": 327019.1215, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000042/0001787306-25-000042-index.htm"}, {"action": "SELL", "amount": 245122.69999999998, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000016/0001787306-25-000016-index.htm"}, {"action": "SELL", "amount": 227566.5, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000172/0001787306-24-000172-index.htm"}, {"action": "BUY", "amount": 21250.028, "date": "2024-11-30", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000166/0001787306-24-000166-index.htm"}, {"action": "SELL", "amount": 120458.53820000001, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000144/0001787306-24-000144-index.htm"}, {"action": "SELL", "amount": 130648.1121, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000116/0001787306-24-000116-index.htm"}, {"action": "SELL", "amount": 120433.0974, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000070/0001787306-24-000070-index.htm"}, {"action": "SELL", "amount": 165739.2436, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000038/0001787306-24-000038-index.htm"}, {"action": "SELL", "amount": 26129.0, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000034/0001787306-24-000034-index.htm"}, {"action": "BUY", "amount": 9333.94, "date": "2023-05-31", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730623000129/0001787306-23-000129-index.htm"}, {"action": "SELL", "amount": 37167.353, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761923004672/0001567619-23-004672-index.htm"}, {"action": "SELL", "amount": 124483.2555, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761923004272/0001567619-23-004272-index.htm"}, {"action": "SELL", "amount": 17011.760000000002, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730623000008/0001787306-23-000008-index.htm"}, {"action": "SELL", "amount": 17002.7192, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730623000006/0001787306-23-000006-index.htm"}, {"action": "SELL", "amount": 17060.0, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730622000079/0001787306-22-000079-index.htm"}, {"action": "SELL", "amount": 18004.0, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730622000073/0001787306-22-000073-index.htm"}, {"action": "SELL", "amount": 19510.0, "date": "2022-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761922018418/0001567619-22-018418-index.htm"}, {"action": "SELL", "amount": 21510.0, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761922017237/0001567619-22-017237-index.htm"}, {"action": "SELL", "amount": 61858.00000000001, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761922015354/0001567619-22-015354-index.htm"}, {"action": "SELL", "amount": 342472.8, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761922013924/0001567619-22-013924-index.htm"}, {"action": "SELL", "amount": 22070.0, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761922013783/0001567619-22-013783-index.htm"}, {"action": "SELL", "amount": 21064.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000156761922012377/0001567619-22-012377-index.htm"}], "latest": {"action": "SELL", "amount": 173916.8712, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000085/0001787306-25-000085-index.htm"}}, {"who": "Larry Todd Edwards", "who_key": "Edwards Larry Todd", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 7766.858, "sold": 1206683.7653, "net": -1198916.9073, "trades": 9, "top_score": 21.4, "lean": "selling", "history": [{"action": "SELL", "amount": 92846.2587, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026014328/0001628280-26-014328-index.htm"}, {"action": "SELL", "amount": 52322.7168, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026005566/0001628280-26-005566-index.htm"}, {"action": "SELL", "amount": 732927.2207000001, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000199480525000008/0001994805-25-000008-index.htm"}, {"action": "SELL", "amount": 90263.30919999999, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000199480525000005/0001994805-25-000005-index.htm"}, {"action": "SELL", "amount": 104849.7269, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000206588125000009/0002065881-25-000009-index.htm"}, {"action": "SELL", "amount": 27597.1, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730625000013/0001787306-25-000013-index.htm"}, {"action": "BUY", "amount": 7766.858, "date": "2024-11-30", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000169/0001787306-24-000169-index.htm"}, {"action": "SELL", "amount": 37295.445, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000136/0001787306-24-000136-index.htm"}, {"action": "SELL", "amount": 68581.988, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000178730624000081/0001787306-24-000081-index.htm"}], "latest": {"action": "SELL", "amount": 92846.2587, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787306/000162828026014328/0001628280-26-014328-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -394896.77}, {"date": "2026-08-17", "net": -123834.71100000001}, {"date": "2026-08-19", "net": -45819.0}, {"date": "2026-08-20", "net": -27912.307200000003}, {"date": "2026-08-27", "net": -956123.0800000001}, {"date": "2026-09-08", "net": -249985.71289999998}, {"date": "2026-10-15", "net": -127325.04}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001628280-26-067898", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001628280-26-067752", "price_sensitive": true}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066520", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066331", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-065989", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003314", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062732", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062490", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062242", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001628280-26-062042", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061444", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060930", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059444", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001628280-26-059254", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058648", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058420", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058275", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058008", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057973", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057390", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003443", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056898", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055797", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000413", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053755", "price_sensitive": false}], "performance": {"ticker": "ARQT", "has_prices": true, "summary": {"n": 17, "avg": 1.344458969435099, "win_rate": 1.0, "best": 9.581589958158995, "worst": 0.005566600397614337, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 21.46, "return": 0.17847157502329908}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 23.6, "return": 0.07161016949152532}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34610.4738, "date": "2025-06-13", "score": 35.2, "ref_price": 13.43, "return": 0.8830975428145942}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30246.7284, "date": "2025-06-05", "score": 34.2, "ref_price": 13.51, "return": 0.8719467061435973}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68821.2, "date": "2025-05-22", "score": 39.3, "ref_price": 13.66, "return": 0.8513909224011712}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34316.856, "date": "2025-05-15", "score": 36.1, "ref_price": 13.63, "return": 0.8554658840792368}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119351.92980000001, "date": "2025-05-14", "score": 50.9, "ref_price": 13.6, "return": 0.8595588235294117}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85691.34000000001, "date": "2025-05-09", "score": 38.3, "ref_price": 13.53, "return": 0.869179600886918}, {"who": "Edwards Larry Todd", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 7766.858, "date": "2024-11-30", "score": 21.4, "ref_price": 12.415, "return": 1.03705195328232}, {"who": "Matsuda Masaru", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 18542.642, "date": "2024-11-30", "score": 25.8, "ref_price": 12.415, "return": 1.03705195328232}, {"who": "Watanabe Todd Franklin", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 21250.028, "date": "2024-11-30", "score": 31.2, "ref_price": 12.415, "return": 1.03705195328232}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199994.0, "date": "2024-03-04", "score": 42.7, "ref_price": 10.95, "return": 1.3095890410958906}, {"who": "Frazier Life Sciences VIII, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 200000.0, "date": "2023-10-24", "score": 40.3, "ref_price": 2.39, "return": 9.581589958158995}, {"who": "Watanabe Todd Franklin", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 9333.94, "date": "2023-05-31", "score": 27.2, "ref_price": 7.51, "return": 2.367509986684421}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-17", "score": 0.0, "ref_price": 13.98, "return": 0.8090128755364806}, {"who": "Frazier Life Sciences VIII, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000000.0, "date": "2022-08-05", "score": 57.3, "ref_price": 25.15, "return": 0.005566600397614337}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-06-15", "score": 0.0, "ref_price": 20.55, "return": 0.23065693430656925}]}, "price_series": [{"date": "2020-01-31", "close": 21.8, "volume": 2931670.0}, {"date": "2020-02-03", "close": 25.13, "volume": 712540.0}, {"date": "2020-02-04", "close": 25.64, "volume": 247218.0}, {"date": "2020-02-05", "close": 25.23, "volume": 161300.0}, {"date": "2020-02-06", "close": 24.74, "volume": 223136.0}, {"date": "2020-02-07", "close": 26.39, "volume": 251166.0}, {"date": "2020-02-10", "close": 26.5, "volume": 90931.0}, {"date": "2020-02-11", "close": 26.24, "volume": 129233.0}, {"date": "2020-02-12", "close": 25.75, "volume": 105038.0}, {"date": "2020-02-13", "close": 26.33, "volume": 114020.0}, {"date": "2020-02-14", "close": 25.51, "volume": 93375.0}, {"date": "2020-02-18", "close": 25.5, "volume": 209540.0}, {"date": "2020-02-19", "close": 26.59, "volume": 293338.0}, {"date": "2020-02-20", "close": 26.9, "volume": 227011.0}, {"date": "2020-02-21", "close": 27.05, "volume": 256473.0}, {"date": "2020-02-24", "close": 27.61, "volume": 217973.0}, {"date": "2020-02-25", "close": 26.33, "volume": 386281.0}, {"date": "2020-02-26", "close": 28.54, "volume": 91161.0}, {"date": "2020-02-27", "close": 27.61, "volume": 262593.0}, {"date": "2020-02-28", "close": 26.575, "volume": 424053.0}, {"date": "2020-03-02", "close": 27.4, "volume": 247779.0}, {"date": "2020-03-03", "close": 27.47, "volume": 242820.0}, {"date": "2020-03-04", "close": 27.71, "volume": 176241.0}, {"date": "2020-03-05", "close": 27.64, "volume": 163513.0}, {"date": "2020-03-06", "close": 28.25, "volume": 198598.0}, {"date": "2020-03-09", "close": 28.36, "volume": 119694.0}, {"date": "2020-03-10", "close": 30.53, "volume": 196555.0}, {"date": "2020-03-11", "close": 25.0, "volume": 408582.0}, {"date": "2020-03-12", "close": 22.32, "volume": 103073.0}, {"date": "2020-03-13", "close": 22.66, "volume": 166831.0}, {"date": "2020-03-16", "close": 18.98, "volume": 147137.0}, {"date": "2020-03-17", "close": 19.12, "volume": 151295.0}, {"date": "2020-03-18", "close": 18.5, "volume": 91843.0}, {"date": "2020-03-19", "close": 25.23, "volume": 123152.0}, {"date": "2020-03-20", "close": 33.32, "volume": 1350354.0}, {"date": "2020-03-23", "close": 36.9, "volume": 219921.0}, {"date": "2020-03-24", "close": 36.72, "volume": 102337.0}, {"date": "2020-03-25", "close": 32.56, "volume": 150438.0}, {"date": "2020-03-26", "close": 31.0, "volume": 51695.0}, {"date": "2020-03-27", "close": 27.35, "volume": 144071.0}, {"date": "2020-03-30", "close": 29.7, "volume": 44692.0}, {"date": "2020-03-31", "close": 29.8, "volume": 102234.0}, {"date": "2020-04-01", "close": 25.82, "volume": 100495.0}, {"date": "2020-04-02", "close": 25.84, "volume": 48826.0}, {"date": "2020-04-03", "close": 25.35, "volume": 83559.0}, {"date": "2020-04-06", "close": 28.35, "volume": 74593.0}, {"date": "2020-04-07", "close": 28.5, "volume": 39098.0}, {"date": "2020-04-08", "close": 27.17, "volume": 34741.0}, {"date": "2020-04-09", "close": 31.95, "volume": 78531.0}, {"date": "2020-04-13", "close": 31.43, "volume": 37140.0}, {"date": "2020-04-14", "close": 30.93, "volume": 30938.0}, {"date": "2020-04-15", "close": 25.3, "volume": 131566.0}, {"date": "2020-04-16", "close": 26.61, "volume": 136056.0}, {"date": "2020-04-17", "close": 27.28, "volume": 38507.0}, {"date": "2020-04-20", "close": 27.4, "volume": 42138.0}, {"date": "2020-04-21", "close": 28.32, "volume": 71139.0}, {"date": "2020-04-22", "close": 28.72, "volume": 24410.0}, {"date": "2020-04-23", "close": 27.18, "volume": 20855.0}, {"date": "2020-04-24", "close": 29.61, "volume": 83648.0}, {"date": "2020-04-27", "close": 29.78, "volume": 75010.0}, {"date": "2020-04-28", "close": 28.97, "volume": 47386.0}, {"date": "2020-04-29", "close": 29.6, "volume": 113256.0}, {"date": "2020-04-30", "close": 29.72, "volume": 33541.0}, {"date": "2020-05-01", "close": 26.0, "volume": 120822.0}, {"date": "2020-05-04", "close": 25.67, "volume": 32682.0}, {"date": "2020-05-05", "close": 25.59, "volume": 37718.0}, {"date": "2020-05-06", "close": 25.2, "volume": 31485.0}, {"date": "2020-05-07", "close": 24.48, "volume": 28371.0}, {"date": "2020-05-08", "close": 24.5, "volume": 44876.0}, {"date": "2020-05-11", "close": 26.8, "volume": 35552.0}, {"date": "2020-05-12", "close": 24.7, "volume": 43030.0}, {"date": "2020-05-13", "close": 26.81, "volume": 46155.0}, {"date": "2020-05-14", "close": 25.44, "volume": 89652.0}, {"date": "2020-05-15", "close": 25.56, "volume": 24615.0}, {"date": "2020-05-18", "close": 28.97, "volume": 41789.0}, {"date": "2020-05-19", "close": 26.49, "volume": 38600.0}, {"date": "2020-05-20", "close": 29.21, "volume": 39479.0}, {"date": "2020-05-21", "close": 29.36, "volume": 30869.0}, {"date": "2020-05-22", "close": 29.58, "volume": 28235.0}, {"date": "2020-05-26", "close": 29.95, "volume": 220693.0}, {"date": "2020-05-27", "close": 30.2, "volume": 55407.0}, {"date": "2020-05-28", "close": 29.98, "volume": 51931.0}, {"date": "2020-05-29", "close": 33.55, "volume": 178891.0}, {"date": "2020-06-01", "close": 33.99, "volume": 93598.0}, {"date": "2020-06-02", "close": 31.34, "volume": 46500.0}, {"date": "2020-06-03", "close": 33.53, "volume": 57843.0}, {"date": "2020-06-04", "close": 30.5, "volume": 48599.0}, {"date": "2020-06-05", "close": 31.43, "volume": 91692.0}, {"date": "2020-06-08", "close": 29.35, "volume": 54323.0}, {"date": "2020-06-09", "close": 28.01, "volume": 34398.0}, {"date": "2020-06-10", "close": 28.5, "volume": 26292.0}, {"date": "2020-06-11", "close": 25.555, "volume": 123430.0}, {"date": "2020-06-12", "close": 25.53, "volume": 51118.0}, {"date": "2020-06-15", "close": 29.46, "volume": 168548.0}, {"date": "2020-06-16", "close": 29.27, "volume": 127899.0}, {"date": "2020-06-17", "close": 28.99, "volume": 133586.0}, {"date": "2020-06-18", "close": 29.66, "volume": 195619.0}, {"date": "2020-06-19", "close": 33.8, "volume": 709378.0}, {"date": "2020-06-22", "close": 36.56, "volume": 105030.0}, {"date": "2020-06-23", "close": 32.5, "volume": 101950.0}, {"date": "2020-06-24", "close": 32.4, "volume": 76570.0}, {"date": "2020-06-25", "close": 32.71, "volume": 48563.0}, {"date": "2020-06-26", "close": 32.47, "volume": 169196.0}, {"date": "2020-06-29", "close": 33.01, "volume": 44338.0}, {"date": "2020-06-30", "close": 30.24, "volume": 95115.0}, {"date": "2020-07-01", "close": 31.83, "volume": 95232.0}, {"date": "2020-07-02", "close": 32.01, "volume": 35534.0}, {"date": "2020-07-06", "close": 32.28, "volume": 28664.0}, {"date": "2020-07-07", "close": 32.0, "volume": 34754.0}, {"date": "2020-07-08", "close": 31.2, "volume": 101171.0}, {"date": "2020-07-09", "close": 29.05, "volume": 61332.0}, {"date": "2020-07-10", "close": 29.09, "volume": 78038.0}, {"date": "2020-07-13", "close": 27.57, "volume": 124114.0}, {"date": "2020-07-14", "close": 28.29, "volume": 77082.0}, {"date": "2020-07-15", "close": 28.94, "volume": 68093.0}, {"date": "2020-07-16", "close": 27.88, "volume": 52591.0}, {"date": "2020-07-17", "close": 29.0, "volume": 44115.0}, {"date": "2020-07-20", "close": 29.06, "volume": 33104.0}, {"date": "2020-07-21", "close": 28.44, "volume": 41941.0}, {"date": "2020-07-22", "close": 27.7, "volume": 57148.0}, {"date": "2020-07-23", "close": 27.6, "volume": 38570.0}, {"date": "2020-07-24", "close": 27.28, "volume": 39946.0}, {"date": "2020-07-27", "close": 27.97, "volume": 26923.0}, {"date": "2020-07-28", "close": 28.19, "volume": 54177.0}, {"date": "2020-07-29", "close": 27.56, "volume": 61889.0}, {"date": "2020-07-30", "close": 27.62, "volume": 41841.0}, {"date": "2020-07-31", "close": 26.7, "volume": 115614.0}, {"date": "2020-08-03", "close": 25.89, "volume": 234113.0}, {"date": "2020-08-04", "close": 24.97, "volume": 102142.0}, {"date": "2020-08-05", "close": 24.55, "volume": 103107.0}, {"date": "2020-08-06", "close": 24.28, "volume": 59512.0}, {"date": "2020-08-07", "close": 24.22, "volume": 119999.0}, {"date": "2020-08-10", "close": 25.7, "volume": 119348.0}, {"date": "2020-08-11", "close": 24.66, "volume": 63163.0}, {"date": "2020-08-12", "close": 26.13, "volume": 279732.0}, {"date": "2020-08-13", "close": 25.995, "volume": 78157.0}, {"date": "2020-08-14", "close": 26.16, "volume": 48174.0}, {"date": "2020-08-17", "close": 26.22, "volume": 218285.0}, {"date": "2020-08-18", "close": 26.52, "volume": 98064.0}, {"date": "2020-08-19", "close": 26.93, "volume": 134025.0}, {"date": "2020-08-20", "close": 27.5, "volume": 117872.0}, {"date": "2020-08-21", "close": 28.2, "volume": 133956.0}, {"date": "2020-08-24", "close": 25.24, "volume": 237055.0}, {"date": "2020-08-25", "close": 24.96, "volume": 78614.0}, {"date": "2020-08-26", "close": 24.66, "volume": 115097.0}, {"date": "2020-08-27", "close": 24.04, "volume": 63820.0}, {"date": "2020-08-28", "close": 24.6, "volume": 76349.0}, {"date": "2020-08-31", "close": 25.07, "volume": 90139.0}, {"date": "2020-09-01", "close": 24.8, "volume": 71716.0}, {"date": "2020-09-02", "close": 25.39, "volume": 107957.0}, {"date": "2020-09-03", "close": 24.8, "volume": 61387.0}, {"date": "2020-09-04", "close": 24.4, "volume": 108559.0}, {"date": "2020-09-08", "close": 24.19, "volume": 195475.0}, {"date": "2020-09-09", "close": 23.88, "volume": 125651.0}, {"date": "2020-09-10", "close": 24.04, "volume": 180297.0}, {"date": "2020-09-11", "close": 23.44, "volume": 87327.0}, {"date": "2020-09-14", "close": 24.37, "volume": 135251.0}, {"date": "2020-09-15", "close": 25.08, "volume": 112405.0}, {"date": "2020-09-16", "close": 25.69, "volume": 339874.0}, {"date": "2020-09-17", "close": 27.22, "volume": 230107.0}, {"date": "2020-09-18", "close": 26.34, "volume": 1431671.0}, {"date": "2020-09-21", "close": 25.65, "volume": 194851.0}, {"date": "2020-09-22", "close": 25.28, "volume": 153839.0}, {"date": "2020-09-23", "close": 24.74, "volume": 63891.0}, {"date": "2020-09-24", "close": 24.65, "volume": 43787.0}, {"date": "2020-09-25", "close": 25.06, "volume": 65446.0}, {"date": "2020-09-28", "close": 26.76, "volume": 76878.0}, {"date": "2020-09-29", "close": 31.04, "volume": 274264.0}, {"date": "2020-09-30", "close": 29.3, "volume": 278792.0}, {"date": "2020-10-01", "close": 27.62, "volume": 358023.0}, {"date": "2020-10-02", "close": 23.3, "volume": 1574310.0}, {"date": "2020-10-05", "close": 23.64, "volume": 393481.0}, {"date": "2020-10-06", "close": 23.75, "volume": 337769.0}, {"date": "2020-10-07", "close": 24.38, "volume": 307914.0}, {"date": "2020-10-08", "close": 24.34, "volume": 565351.0}, {"date": "2020-10-09", "close": 24.14, "volume": 249689.0}, {"date": "2020-10-12", "close": 23.625, "volume": 262834.0}, {"date": "2020-10-13", "close": 24.42, "volume": 249242.0}, {"date": "2020-10-14", "close": 24.18, "volume": 173029.0}, {"date": "2020-10-15", "close": 23.96, "volume": 197269.0}, {"date": "2020-10-16", "close": 23.99, "volume": 252422.0}, {"date": "2020-10-19", "close": 24.0, "volume": 155551.0}, {"date": "2020-10-20", "close": 23.69, "volume": 130263.0}, {"date": "2020-10-21", "close": 23.09, "volume": 142771.0}, {"date": "2020-10-22", "close": 22.75, "volume": 200557.0}, {"date": "2020-10-23", "close": 23.04, "volume": 121065.0}, {"date": "2020-10-26", "close": 20.92, "volume": 393574.0}, {"date": "2020-10-27", "close": 21.25, "volume": 149058.0}, {"date": "2020-10-28", "close": 20.13, "volume": 293419.0}, {"date": "2020-10-29", "close": 20.04, "volume": 307985.0}, {"date": "2020-10-30", "close": 17.82, "volume": 296540.0}, {"date": "2020-11-02", "close": 18.72, "volume": 190154.0}, {"date": "2020-11-03", "close": 18.19, "volume": 121333.0}, {"date": "2020-11-04", "close": 18.97, "volume": 112077.0}, {"date": "2020-11-05", "close": 18.66, "volume": 147456.0}, {"date": "2020-11-06", "close": 18.25, "volume": 284016.0}, {"date": "2020-11-09", "close": 20.78, "volume": 226547.0}, {"date": "2020-11-10", "close": 20.65, "volume": 105082.0}, {"date": "2020-11-11", "close": 20.95, "volume": 80343.0}, {"date": "2020-11-12", "close": 20.83, "volume": 272471.0}, {"date": "2020-11-13", "close": 21.17, "volume": 139736.0}, {"date": "2020-11-16", "close": 21.41, "volume": 130433.0}, {"date": "2020-11-17", "close": 20.84, "volume": 115779.0}, {"date": "2020-11-18", "close": 20.92, "volume": 394455.0}, {"date": "2020-11-19", "close": 21.39, "volume": 80509.0}, {"date": "2020-11-20", "close": 23.12, "volume": 171328.0}, {"date": "2020-11-23", "close": 25.18, "volume": 258305.0}, {"date": "2020-11-24", "close": 25.51, "volume": 186080.0}, {"date": "2020-11-25", "close": 25.62, "volume": 122314.0}, {"date": "2020-11-27", "close": 25.94, "volume": 48571.0}, {"date": "2020-11-30", "close": 27.12, "volume": 335842.0}, {"date": "2020-12-01", "close": 24.84, "volume": 194358.0}, {"date": "2020-12-02", "close": 25.75, "volume": 140283.0}, {"date": "2020-12-03", "close": 26.65, "volume": 108886.0}, {"date": "2020-12-04", "close": 26.01, "volume": 112840.0}, {"date": "2020-12-07", "close": 26.51, "volume": 102648.0}, {"date": "2020-12-08", "close": 26.41, "volume": 165972.0}, {"date": "2020-12-09", "close": 28.19, "volume": 264369.0}, {"date": "2020-12-10", "close": 29.05, "volume": 242903.0}, {"date": "2020-12-11", "close": 28.85, "volume": 118031.0}, {"date": "2020-12-14", "close": 29.16, "volume": 332377.0}, {"date": "2020-12-15", "close": 29.65, "volume": 239217.0}, {"date": "2020-12-16", "close": 31.34, "volume": 155131.0}, {"date": "2020-12-17", "close": 31.73, "volume": 168577.0}, {"date": "2020-12-18", "close": 28.9, "volume": 1943735.0}, {"date": "2020-12-21", "close": 28.95, "volume": 268909.0}, {"date": "2020-12-22", "close": 30.0, "volume": 160076.0}, {"date": "2020-12-23", "close": 28.15, "volume": 152249.0}, {"date": "2020-12-24", "close": 29.61, "volume": 78211.0}, {"date": "2020-12-28", "close": 29.25, "volume": 100417.0}, {"date": "2020-12-29", "close": 28.88, "volume": 135949.0}, {"date": "2020-12-30", "close": 29.3, "volume": 118888.0}, {"date": "2020-12-31", "close": 28.13, "volume": 87128.0}, {"date": "2021-01-04", "close": 28.44, "volume": 119191.0}, {"date": "2021-01-05", "close": 28.03, "volume": 74159.0}, {"date": "2021-01-06", "close": 28.7, "volume": 81317.0}, {"date": "2021-01-07", "close": 28.78, "volume": 70573.0}, {"date": "2021-01-08", "close": 28.16, "volume": 107286.0}, {"date": "2021-01-11", "close": 27.79, "volume": 53086.0}, {"date": "2021-01-12", "close": 27.32, "volume": 57668.0}, {"date": "2021-01-13", "close": 27.14, "volume": 61331.0}, {"date": "2021-01-14", "close": 28.49, "volume": 74684.0}, {"date": "2021-01-15", "close": 28.63, "volume": 241466.0}, {"date": "2021-01-19", "close": 28.72, "volume": 240610.0}, {"date": "2021-01-20", "close": 28.21, "volume": 82105.0}, {"date": "2021-01-21", "close": 27.22, "volume": 276800.0}, {"date": "2021-01-22", "close": 26.81, "volume": 148740.0}, {"date": "2021-01-25", "close": 27.17, "volume": 165634.0}, {"date": "2021-01-26", "close": 26.51, "volume": 265756.0}, {"date": "2021-01-27", "close": 24.47, "volume": 197841.0}, {"date": "2021-01-28", "close": 26.06, "volume": 427891.0}, {"date": "2021-01-29", "close": 27.29, "volume": 137969.0}, {"date": "2021-02-01", "close": 35.58, "volume": 1496959.0}, {"date": "2021-02-02", "close": 36.1, "volume": 482312.0}, {"date": "2021-02-03", "close": 34.63, "volume": 1945509.0}, {"date": "2021-02-04", "close": 34.9, "volume": 545917.0}, {"date": "2021-02-05", "close": 35.04, "volume": 394335.0}, {"date": "2021-02-08", "close": 36.98, "volume": 303128.0}, {"date": "2021-02-09", "close": 36.04, "volume": 240178.0}, {"date": "2021-02-10", "close": 36.14, "volume": 203867.0}, {"date": "2021-02-11", "close": 34.81, "volume": 164129.0}, {"date": "2021-02-12", "close": 35.08, "volume": 116346.0}, {"date": "2021-02-16", "close": 33.69, "volume": 492245.0}, {"date": "2021-02-17", "close": 35.04, "volume": 488741.0}, {"date": "2021-02-18", "close": 34.98, "volume": 324610.0}, {"date": "2021-02-19", "close": 36.14, "volume": 189877.0}, {"date": "2021-02-22", "close": 35.66, "volume": 183078.0}, {"date": "2021-02-23", "close": 35.85, "volume": 278929.0}, {"date": "2021-02-24", "close": 35.0, "volume": 192842.0}, {"date": "2021-02-25", "close": 34.24, "volume": 174443.0}, {"date": "2021-02-26", "close": 34.17, "volume": 155304.0}, {"date": "2021-03-01", "close": 34.97, "volume": 350810.0}, {"date": "2021-03-02", "close": 35.04, "volume": 222865.0}, {"date": "2021-03-03", "close": 32.44, "volume": 249731.0}, {"date": "2021-03-04", "close": 30.69, "volume": 288727.0}, {"date": "2021-03-05", "close": 31.25, "volume": 273957.0}, {"date": "2021-03-08", "close": 30.28, "volume": 142395.0}, {"date": "2021-03-09", "close": 33.02, "volume": 164725.0}, {"date": "2021-03-10", "close": 32.2, "volume": 106555.0}, {"date": "2021-03-11", "close": 32.84, "volume": 139804.0}, {"date": "2021-03-12", "close": 32.55, "volume": 93965.0}, {"date": "2021-03-15", "close": 32.54, "volume": 60047.0}, {"date": "2021-03-16", "close": 30.92, "volume": 109449.0}, {"date": "2021-03-17", "close": 32.34, "volume": 190547.0}, {"date": "2021-03-18", "close": 30.29, "volume": 163328.0}, {"date": "2021-03-19", "close": 30.83, "volume": 685471.0}, {"date": "2021-03-22", "close": 31.49, "volume": 131815.0}, {"date": "2021-03-23", "close": 29.83, "volume": 211047.0}, {"date": "2021-03-24", "close": 28.47, "volume": 190932.0}, {"date": "2021-03-25", "close": 28.19, "volume": 299620.0}, {"date": "2021-03-26", "close": 28.13, "volume": 88597.0}, {"date": "2021-03-29", "close": 26.61, "volume": 116991.0}, {"date": "2021-03-30", "close": 26.92, "volume": 69692.0}, {"date": "2021-03-31", "close": 28.93, "volume": 167753.0}, {"date": "2021-04-01", "close": 29.74, "volume": 248506.0}, {"date": "2021-04-05", "close": 27.76, "volume": 224611.0}, {"date": "2021-04-06", "close": 27.86, "volume": 167993.0}, {"date": "2021-04-07", "close": 27.99, "volume": 205136.0}, {"date": "2021-04-08", "close": 27.55, "volume": 187898.0}, {"date": "2021-04-09", "close": 26.62, "volume": 77197.0}, {"date": "2021-04-12", "close": 27.1, "volume": 145608.0}, {"date": "2021-04-13", "close": 27.81, "volume": 67176.0}, {"date": "2021-04-14", "close": 28.09, "volume": 109737.0}, {"date": "2021-04-15", "close": 28.68, "volume": 63871.0}, {"date": "2021-04-16", "close": 27.52, "volume": 148362.0}, {"date": "2021-04-19", "close": 27.91, "volume": 132287.0}, {"date": "2021-04-20", "close": 28.66, "volume": 198042.0}, {"date": "2021-04-21", "close": 30.26, "volume": 106196.0}, {"date": "2021-04-22", "close": 30.57, "volume": 170534.0}, {"date": "2021-04-23", "close": 28.97, "volume": 163432.0}, {"date": "2021-04-26", "close": 30.54, "volume": 93217.0}, {"date": "2021-04-27", "close": 30.33, "volume": 55533.0}, {"date": "2021-04-28", "close": 30.1, "volume": 70477.0}, {"date": "2021-04-29", "close": 30.55, "volume": 74461.0}, {"date": "2021-04-30", "close": 33.5, "volume": 1543187.0}, {"date": "2021-05-03", "close": 34.75, "volume": 733677.0}, {"date": "2021-05-04", "close": 33.23, "volume": 450790.0}, {"date": "2021-05-05", "close": 33.57, "volume": 316301.0}, {"date": "2021-05-06", "close": 32.62, "volume": 461207.0}, {"date": "2021-05-07", "close": 34.13, "volume": 305801.0}, {"date": "2021-05-10", "close": 32.55, "volume": 237296.0}, {"date": "2021-05-11", "close": 29.62, "volume": 549160.0}, {"date": "2021-05-12", "close": 27.255, "volume": 436284.0}, {"date": "2021-05-13", "close": 25.55, "volume": 598429.0}, {"date": "2021-05-14", "close": 25.75, "volume": 305674.0}, {"date": "2021-05-17", "close": 25.08, "volume": 319037.0}, {"date": "2021-05-18", "close": 25.03, "volume": 242307.0}, {"date": "2021-05-19", "close": 24.42, "volume": 168673.0}, {"date": "2021-05-20", "close": 25.11, "volume": 151616.0}, {"date": "2021-05-21", "close": 25.35, "volume": 137261.0}, {"date": "2021-05-24", "close": 25.25, "volume": 112506.0}, {"date": "2021-05-25", "close": 25.14, "volume": 203014.0}, {"date": "2021-05-26", "close": 25.72, "volume": 157955.0}, {"date": "2021-05-27", "close": 26.23, "volume": 340840.0}, {"date": "2021-05-28", "close": 26.35, "volume": 197456.0}, {"date": "2021-06-01", "close": 27.42, "volume": 168970.0}, {"date": "2021-06-02", "close": 26.74, "volume": 155650.0}, {"date": "2021-06-03", "close": 26.74, "volume": 134428.0}, {"date": "2021-06-04", "close": 26.38, "volume": 84364.0}, {"date": "2021-06-07", "close": 27.82, "volume": 204392.0}, {"date": "2021-06-08", "close": 27.94, "volume": 147576.0}, {"date": "2021-06-09", "close": 27.77, "volume": 83102.0}, {"date": "2021-06-10", "close": 28.15, "volume": 78763.0}, {"date": "2021-06-11", "close": 28.36, "volume": 83341.0}, {"date": "2021-06-14", "close": 29.08, "volume": 127929.0}, {"date": "2021-06-15", "close": 28.51, "volume": 95739.0}, {"date": "2021-06-16", "close": 28.12, "volume": 221135.0}, {"date": "2021-06-17", "close": 27.83, "volume": 241079.0}, {"date": "2021-06-18", "close": 27.35, "volume": 473449.0}, {"date": "2021-06-21", "close": 27.3, "volume": 119199.0}, {"date": "2021-06-22", "close": 26.4, "volume": 95853.0}, {"date": "2021-06-23", "close": 26.88, "volume": 123580.0}, {"date": "2021-06-24", "close": 27.36, "volume": 176274.0}, {"date": "2021-06-25", "close": 27.39, "volume": 1421079.0}, {"date": "2021-06-28", "close": 27.05, "volume": 87719.0}, {"date": "2021-06-29", "close": 25.83, "volume": 192211.0}, {"date": "2021-06-30", "close": 27.29, "volume": 180032.0}, {"date": "2021-07-01", "close": 26.5, "volume": 308937.0}, {"date": "2021-07-02", "close": 26.35, "volume": 112499.0}, {"date": "2021-07-06", "close": 25.44, "volume": 119906.0}, {"date": "2021-07-07", "close": 24.88, "volume": 155704.0}, {"date": "2021-07-08", "close": 25.4, "volume": 144447.0}, {"date": "2021-07-09", "close": 26.49, "volume": 78336.0}, {"date": "2021-07-12", "close": 27.06, "volume": 129646.0}, {"date": "2021-07-13", "close": 27.1, "volume": 118045.0}, {"date": "2021-07-14", "close": 24.91, "volume": 222607.0}, {"date": "2021-07-15", "close": 24.88, "volume": 91957.0}, {"date": "2021-07-16", "close": 25.6, "volume": 124783.0}, {"date": "2021-07-19", "close": 25.73, "volume": 100958.0}, {"date": "2021-07-20", "close": 26.52, "volume": 156257.0}, {"date": "2021-07-21", "close": 26.22, "volume": 65248.0}, {"date": "2021-07-22", "close": 24.95, "volume": 87404.0}, {"date": "2021-07-23", "close": 24.38, "volume": 110448.0}, {"date": "2021-07-26", "close": 23.69, "volume": 117092.0}, {"date": "2021-07-27", "close": 23.26, "volume": 177410.0}, {"date": "2021-07-28", "close": 24.12, "volume": 100598.0}, {"date": "2021-07-29", "close": 23.65, "volume": 112247.0}, {"date": "2021-07-30", "close": 23.33, "volume": 99165.0}, {"date": "2021-08-02", "close": 23.28, "volume": 94034.0}, {"date": "2021-08-03", "close": 22.84, "volume": 166198.0}, {"date": "2021-08-04", "close": 20.8, "volume": 330784.0}, {"date": "2021-08-05", "close": 21.83, "volume": 371132.0}, {"date": "2021-08-06", "close": 21.45, "volume": 133040.0}, {"date": "2021-08-09", "close": 21.99, "volume": 450090.0}, {"date": "2021-08-10", "close": 21.89, "volume": 102270.0}, {"date": "2021-08-11", "close": 22.1, "volume": 107854.0}, {"date": "2021-08-12", "close": 21.56, "volume": 94489.0}, {"date": "2021-08-13", "close": 20.48, "volume": 109360.0}, {"date": "2021-08-16", "close": 19.28, "volume": 150785.0}, {"date": "2021-08-17", "close": 19.61, "volume": 167579.0}, {"date": "2021-08-18", "close": 19.9, "volume": 85992.0}, {"date": "2021-08-19", "close": 19.61, "volume": 184817.0}, {"date": "2021-08-20", "close": 20.25, "volume": 85488.0}, {"date": "2021-08-23", "close": 21.03, "volume": 124094.0}, {"date": "2021-08-24", "close": 20.59, "volume": 66440.0}, {"date": "2021-08-25", "close": 20.87, "volume": 70960.0}, {"date": "2021-08-26", "close": 20.58, "volume": 84381.0}, {"date": "2021-08-27", "close": 21.69, "volume": 166890.0}, {"date": "2021-08-30", "close": 21.07, "volume": 105271.0}, {"date": "2021-08-31", "close": 21.17, "volume": 63664.0}, {"date": "2021-09-01", "close": 21.27, "volume": 237529.0}, {"date": "2021-09-02", "close": 22.16, "volume": 250679.0}, {"date": "2021-09-03", "close": 21.65, "volume": 251265.0}, {"date": "2021-09-07", "close": 20.6, "volume": 234819.0}, {"date": "2021-09-08", "close": 20.5, "volume": 297006.0}, {"date": "2021-09-09", "close": 22.26, "volume": 260639.0}, {"date": "2021-09-10", "close": 21.15, "volume": 174712.0}, {"date": "2021-09-13", "close": 20.25, "volume": 169312.0}, {"date": "2021-09-14", "close": 21.25, "volume": 165527.0}, {"date": "2021-09-15", "close": 21.78, "volume": 84454.0}, {"date": "2021-09-16", "close": 22.25, "volume": 98668.0}, {"date": "2021-09-17", "close": 22.67, "volume": 519535.0}, {"date": "2021-09-20", "close": 21.86, "volume": 103419.0}, {"date": "2021-09-21", "close": 22.61, "volume": 64794.0}, {"date": "2021-09-22", "close": 23.54, "volume": 237463.0}, {"date": "2021-09-23", "close": 23.92, "volume": 143640.0}, {"date": "2021-09-24", "close": 23.18, "volume": 204116.0}, {"date": "2021-09-27", "close": 23.21, "volume": 68245.0}, {"date": "2021-09-28", "close": 22.67, "volume": 114632.0}, {"date": "2021-09-29", "close": 22.6, "volume": 99335.0}, {"date": "2021-09-30", "close": 23.89, "volume": 198716.0}, {"date": "2021-10-01", "close": 25.21, "volume": 199632.0}, {"date": "2021-10-04", "close": 24.96, "volume": 168892.0}, {"date": "2021-10-05", "close": 25.5, "volume": 213007.0}, {"date": "2021-10-06", "close": 23.62, "volume": 660613.0}, {"date": "2021-10-07", "close": 23.06, "volume": 153344.0}, {"date": "2021-10-08", "close": 22.34, "volume": 57040.0}, {"date": "2021-10-11", "close": 21.76, "volume": 88531.0}, {"date": "2021-10-12", "close": 21.97, "volume": 67833.0}, {"date": "2021-10-13", "close": 22.64, "volume": 134985.0}, {"date": "2021-10-14", "close": 22.7, "volume": 68104.0}, {"date": "2021-10-15", "close": 22.28, "volume": 76298.0}, {"date": "2021-10-18", "close": 21.07, "volume": 113625.0}, {"date": "2021-10-19", "close": 21.98, "volume": 68034.0}, {"date": "2021-10-20", "close": 21.81, "volume": 55477.0}, {"date": "2021-10-21", "close": 21.78, "volume": 48983.0}, {"date": "2021-10-22", "close": 21.57, "volume": 59959.0}, {"date": "2021-10-25", "close": 21.66, "volume": 50123.0}, {"date": "2021-10-26", "close": 21.71, "volume": 50151.0}, {"date": "2021-10-27", "close": 21.11, "volume": 150264.0}, {"date": "2021-10-28", "close": 21.64, "volume": 74030.0}, {"date": "2021-10-29", "close": 21.18, "volume": 78130.0}, {"date": "2021-11-01", "close": 22.85, "volume": 98749.0}, {"date": "2021-11-02", "close": 22.95, "volume": 42924.0}, {"date": "2021-11-03", "close": 23.85, "volume": 111531.0}, {"date": "2021-11-04", "close": 21.56, "volume": 308666.0}, {"date": "2021-11-05", "close": 22.05, "volume": 187606.0}, {"date": "2021-11-08", "close": 21.93, "volume": 50452.0}, {"date": "2021-11-09", "close": 22.2, "volume": 68369.0}, {"date": "2021-11-10", "close": 21.56, "volume": 54848.0}, {"date": "2021-11-11", "close": 21.24, "volume": 133921.0}, {"date": "2021-11-12", "close": 21.19, "volume": 59677.0}, {"date": "2021-11-15", "close": 20.25, "volume": 127731.0}, {"date": "2021-11-16", "close": 20.0, "volume": 94442.0}, {"date": "2021-11-17", "close": 19.37, "volume": 103782.0}, {"date": "2021-11-18", "close": 18.84, "volume": 165260.0}, {"date": "2021-11-19", "close": 18.19, "volume": 126455.0}, {"date": "2021-11-22", "close": 16.96, "volume": 254758.0}, {"date": "2021-11-23", "close": 17.51, "volume": 319305.0}, {"date": "2021-11-24", "close": 17.73, "volume": 326146.0}, {"date": "2021-11-26", "close": 16.67, "volume": 145945.0}, {"date": "2021-11-29", "close": 15.76, "volume": 480232.0}, {"date": "2021-11-30", "close": 16.57, "volume": 334471.0}, {"date": "2021-12-01", "close": 15.46, "volume": 231708.0}, {"date": "2021-12-02", "close": 16.0, "volume": 247918.0}, {"date": "2021-12-03", "close": 15.37, "volume": 558701.0}, {"date": "2021-12-06", "close": 15.53, "volume": 196849.0}, {"date": "2021-12-07", "close": 16.52, "volume": 283203.0}, {"date": "2021-12-08", "close": 16.31, "volume": 151085.0}, {"date": "2021-12-09", "close": 15.79, "volume": 158397.0}, {"date": "2021-12-10", "close": 15.31, "volume": 141682.0}, {"date": "2021-12-13", "close": 15.53, "volume": 154232.0}, {"date": "2021-12-14", "close": 14.98, "volume": 166061.0}, {"date": "2021-12-15", "close": 16.0, "volume": 306762.0}, {"date": "2021-12-16", "close": 16.5, "volume": 209710.0}, {"date": "2021-12-17", "close": 17.07, "volume": 302387.0}, {"date": "2021-12-20", "close": 17.41, "volume": 141481.0}, {"date": "2021-12-21", "close": 17.77, "volume": 106829.0}, {"date": "2021-12-22", "close": 18.54, "volume": 145406.0}, {"date": "2021-12-23", "close": 20.1, "volume": 337164.0}, {"date": "2021-12-27", "close": 20.22, "volume": 256880.0}, {"date": "2021-12-28", "close": 20.94, "volume": 248895.0}, {"date": "2021-12-29", "close": 20.49, "volume": 178159.0}, {"date": "2021-12-30", "close": 20.48, "volume": 169761.0}, {"date": "2021-12-31", "close": 20.74, "volume": 156205.0}, {"date": "2022-01-03", "close": 22.79, "volume": 153665.0}, {"date": "2022-01-04", "close": 22.5, "volume": 241356.0}, {"date": "2022-01-05", "close": 20.29, "volume": 235750.0}, {"date": "2022-01-06", "close": 19.7, "volume": 228432.0}, {"date": "2022-01-07", "close": 18.66, "volume": 123733.0}, {"date": "2022-01-10", "close": 18.84, "volume": 120543.0}, {"date": "2022-01-11", "close": 18.86, "volume": 96158.0}, {"date": "2022-01-12", "close": 17.9, "volume": 138641.0}, {"date": "2022-01-13", "close": 16.94, "volume": 263949.0}, {"date": "2022-01-14", "close": 17.41, "volume": 342538.0}, {"date": "2022-01-18", "close": 16.09, "volume": 240929.0}, {"date": "2022-01-19", "close": 15.62, "volume": 110549.0}, {"date": "2022-01-20", "close": 15.15, "volume": 111032.0}, {"date": "2022-01-21", "close": 15.4, "volume": 265112.0}, {"date": "2022-01-24", "close": 15.89, "volume": 272233.0}, {"date": "2022-01-25", "close": 15.42, "volume": 283445.0}, {"date": "2022-01-26", "close": 15.08, "volume": 292102.0}, {"date": "2022-01-27", "close": 14.38, "volume": 206380.0}, {"date": "2022-01-28", "close": 14.67, "volume": 129588.0}, {"date": "2022-01-31", "close": 15.11, "volume": 170057.0}, {"date": "2022-02-01", "close": 15.5, "volume": 213624.0}, {"date": "2022-02-02", "close": 14.86, "volume": 194676.0}, {"date": "2022-02-03", "close": 14.68, "volume": 126621.0}, {"date": "2022-02-04", "close": 14.81, "volume": 130206.0}, {"date": "2022-02-07", "close": 15.48, "volume": 134972.0}, {"date": "2022-02-08", "close": 15.61, "volume": 172295.0}, {"date": "2022-02-09", "close": 16.91, "volume": 372730.0}, {"date": "2022-02-10", "close": 15.89, "volume": 308294.0}, {"date": "2022-02-11", "close": 15.47, "volume": 168298.0}, {"date": "2022-02-14", "close": 15.32, "volume": 234175.0}, {"date": "2022-02-15", "close": 16.5, "volume": 229814.0}, {"date": "2022-02-16", "close": 16.74, "volume": 69859.0}, {"date": "2022-02-17", "close": 16.02, "volume": 134991.0}, {"date": "2022-02-18", "close": 15.98, "volume": 126407.0}, {"date": "2022-02-22", "close": 16.01, "volume": 108150.0}, {"date": "2022-02-23", "close": 16.15, "volume": 194239.0}, {"date": "2022-02-24", "close": 17.89, "volume": 470614.0}, {"date": "2022-02-25", "close": 17.99, "volume": 188412.0}, {"date": "2022-02-28", "close": 17.8, "volume": 235672.0}, {"date": "2022-03-01", "close": 17.5, "volume": 342130.0}, {"date": "2022-03-02", "close": 18.3, "volume": 267315.0}, {"date": "2022-03-03", "close": 17.67, "volume": 136617.0}, {"date": "2022-03-04", "close": 16.79, "volume": 169462.0}, {"date": "2022-03-07", "close": 16.51, "volume": 131685.0}, {"date": "2022-03-08", "close": 15.68, "volume": 226590.0}, {"date": "2022-03-09", "close": 17.01, "volume": 286254.0}, {"date": "2022-03-10", "close": 17.59, "volume": 1173518.0}, {"date": "2022-03-11", "close": 16.85, "volume": 313041.0}, {"date": "2022-03-14", "close": 15.74, "volume": 231771.0}, {"date": "2022-03-15", "close": 15.98, "volume": 109706.0}, {"date": "2022-03-16", "close": 16.25, "volume": 386388.0}, {"date": "2022-03-17", "close": 17.12, "volume": 222996.0}, {"date": "2022-03-18", "close": 16.92, "volume": 565495.0}, {"date": "2022-03-21", "close": 16.49, "volume": 466236.0}, {"date": "2022-03-22", "close": 17.77, "volume": 186930.0}, {"date": "2022-03-23", "close": 17.58, "volume": 367038.0}, {"date": "2022-03-24", "close": 17.69, "volume": 126984.0}, {"date": "2022-03-25", "close": 17.19, "volume": 123806.0}, {"date": "2022-03-28", "close": 17.44, "volume": 191728.0}, {"date": "2022-03-29", "close": 18.45, "volume": 465644.0}, {"date": "2022-03-30", "close": 18.75, "volume": 375847.0}, {"date": "2022-03-31", "close": 19.26, "volume": 262502.0}, {"date": "2022-04-01", "close": 20.34, "volume": 429735.0}, {"date": "2022-04-04", "close": 21.35, "volume": 668266.0}, {"date": "2022-04-05", "close": 20.93, "volume": 435242.0}, {"date": "2022-04-06", "close": 20.78, "volume": 610744.0}, {"date": "2022-04-07", "close": 20.57, "volume": 587356.0}, {"date": "2022-04-08", "close": 21.11, "volume": 445113.0}, {"date": "2022-04-11", "close": 20.78, "volume": 349948.0}, {"date": "2022-04-12", "close": 20.5, "volume": 335157.0}, {"date": "2022-04-13", "close": 21.92, "volume": 140246.0}, {"date": "2022-04-14", "close": 21.03, "volume": 108571.0}, {"date": "2022-04-18", "close": 20.1, "volume": 274049.0}, {"date": "2022-04-19", "close": 20.36, "volume": 117620.0}, {"date": "2022-04-20", "close": 20.76, "volume": 140359.0}, {"date": "2022-04-21", "close": 20.21, "volume": 314729.0}, {"date": "2022-04-22", "close": 20.18, "volume": 173378.0}, {"date": "2022-04-25", "close": 21.26, "volume": 275896.0}, {"date": "2022-04-26", "close": 19.92, "volume": 261744.0}, {"date": "2022-04-27", "close": 19.77, "volume": 263968.0}, {"date": "2022-04-28", "close": 19.8, "volume": 324867.0}, {"date": "2022-04-29", "close": 20.19, "volume": 237154.0}, {"date": "2022-05-02", "close": 21.34, "volume": 219459.0}, {"date": "2022-05-03", "close": 21.51, "volume": 149365.0}, {"date": "2022-05-04", "close": 21.99, "volume": 168454.0}, {"date": "2022-05-05", "close": 21.02, "volume": 222994.0}, {"date": "2022-05-06", "close": 19.4, "volume": 385075.0}, {"date": "2022-05-09", "close": 18.84, "volume": 288425.0}, {"date": "2022-05-10", "close": 18.9, "volume": 325002.0}, {"date": "2022-05-11", "close": 16.33, "volume": 395432.0}, {"date": "2022-05-12", "close": 17.49, "volume": 226168.0}, {"date": "2022-05-13", "close": 17.93, "volume": 301048.0}, {"date": "2022-05-16", "close": 18.25, "volume": 136414.0}, {"date": "2022-05-17", "close": 19.53, "volume": 154342.0}, {"date": "2022-05-18", "close": 19.5, "volume": 317123.0}, {"date": "2022-05-19", "close": 19.85, "volume": 427818.0}, {"date": "2022-05-20", "close": 20.66, "volume": 316610.0}, {"date": "2022-05-23", "close": 21.32, "volume": 317089.0}, {"date": "2022-05-24", "close": 22.2, "volume": 660594.0}, {"date": "2022-05-25", "close": 19.6, "volume": 1419355.0}, {"date": "2022-05-26", "close": 19.66, "volume": 500346.0}, {"date": "2022-05-27", "close": 20.99, "volume": 834706.0}, {"date": "2022-05-31", "close": 20.88, "volume": 445365.0}, {"date": "2022-06-01", "close": 20.29, "volume": 339231.0}, {"date": "2022-06-02", "close": 20.57, "volume": 286906.0}, {"date": "2022-06-03", "close": 21.21, "volume": 280484.0}, {"date": "2022-06-06", "close": 20.55, "volume": 438781.0}, {"date": "2022-06-07", "close": 21.4, "volume": 284753.0}, {"date": "2022-06-08", "close": 21.51, "volume": 240714.0}, {"date": "2022-06-09", "close": 21.7, "volume": 372672.0}, {"date": "2022-06-10", "close": 21.1, "volume": 177576.0}, {"date": "2022-06-13", "close": 20.01, "volume": 388422.0}, {"date": "2022-06-14", "close": 19.82, "volume": 516959.0}, {"date": "2022-06-15", "close": 20.55, "volume": 522744.0}, {"date": "2022-06-16", "close": 19.5, "volume": 461192.0}, {"date": "2022-06-17", "close": 21.15, "volume": 805315.0}, {"date": "2022-06-21", "close": 21.41, "volume": 424946.0}, {"date": "2022-06-22", "close": 22.0, "volume": 482892.0}, {"date": "2022-06-23", "close": 22.14, "volume": 593493.0}, {"date": "2022-06-24", "close": 20.61, "volume": 1837695.0}, {"date": "2022-06-27", "close": 21.73, "volume": 262904.0}, {"date": "2022-06-28", "close": 22.03, "volume": 475713.0}, {"date": "2022-06-29", "close": 22.12, "volume": 412766.0}, {"date": "2022-06-30", "close": 21.31, "volume": 566917.0}, {"date": "2022-07-01", "close": 21.73, "volume": 366579.0}, {"date": "2022-07-05", "close": 21.965, "volume": 479436.0}, {"date": "2022-07-06", "close": 22.76, "volume": 526474.0}, {"date": "2022-07-07", "close": 22.95, "volume": 400235.0}, {"date": "2022-07-08", "close": 25.5, "volume": 567997.0}, {"date": "2022-07-11", "close": 25.61, "volume": 567961.0}, {"date": "2022-07-12", "close": 23.81, "volume": 396663.0}, {"date": "2022-07-13", "close": 24.25, "volume": 353506.0}, {"date": "2022-07-14", "close": 23.93, "volume": 218993.0}, {"date": "2022-07-15", "close": 24.2, "volume": 368483.0}, {"date": "2022-07-18", "close": 23.71, "volume": 310852.0}, {"date": "2022-07-19", "close": 24.83, "volume": 309466.0}, {"date": "2022-07-20", "close": 24.07, "volume": 493505.0}, {"date": "2022-07-21", "close": 22.69, "volume": 409852.0}, {"date": "2022-07-22", "close": 21.52, "volume": 430655.0}, {"date": "2022-07-25", "close": 21.76, "volume": 352806.0}, {"date": "2022-07-26", "close": 22.0, "volume": 535241.0}, {"date": "2022-07-27", "close": 22.25, "volume": 590949.0}, {"date": "2022-07-28", "close": 23.36, "volume": 670354.0}, {"date": "2022-07-29", "close": 24.26, "volume": 608083.0}, {"date": "2022-08-01", "close": 20.26, "volume": 1534751.0}, {"date": "2022-08-02", "close": 19.5, "volume": 1051488.0}, {"date": "2022-08-03", "close": 22.21, "volume": 3173884.0}, {"date": "2022-08-04", "close": 24.61, "volume": 1907876.0}, {"date": "2022-08-05", "close": 25.15, "volume": 1215957.0}, {"date": "2022-08-08", "close": 24.88, "volume": 504647.0}, {"date": "2022-08-09", "close": 24.84, "volume": 420515.0}, {"date": "2022-08-10", "close": 24.86, "volume": 514908.0}, {"date": "2022-08-11", "close": 24.83, "volume": 445688.0}, {"date": "2022-08-12", "close": 25.13, "volume": 730699.0}, {"date": "2022-08-15", "close": 24.72, "volume": 309368.0}, {"date": "2022-08-16", "close": 25.09, "volume": 408545.0}, {"date": "2022-08-17", "close": 25.12, "volume": 375335.0}, {"date": "2022-08-18", "close": 25.99, "volume": 388806.0}, {"date": "2022-08-19", "close": 25.68, "volume": 325439.0}, {"date": "2022-08-22", "close": 25.27, "volume": 384452.0}, {"date": "2022-08-23", "close": 25.48, "volume": 343116.0}, {"date": "2022-08-24", "close": 23.85, "volume": 481209.0}, {"date": "2022-08-25", "close": 23.625, "volume": 529490.0}, {"date": "2022-08-26", "close": 24.46, "volume": 616693.0}, {"date": "2022-08-29", "close": 24.43, "volume": 312957.0}, {"date": "2022-08-30", "close": 25.81, "volume": 383539.0}, {"date": "2022-08-31", "close": 26.95, "volume": 986671.0}, {"date": "2022-09-01", "close": 26.87, "volume": 421790.0}, {"date": "2022-09-02", "close": 24.11, "volume": 760274.0}, {"date": "2022-09-06", "close": 21.08, "volume": 740421.0}, {"date": "2022-09-07", "close": 21.54, "volume": 582909.0}, {"date": "2022-09-08", "close": 22.09, "volume": 732870.0}, {"date": "2022-09-09", "close": 20.43, "volume": 874536.0}, {"date": "2022-09-12", "close": 21.53, "volume": 674793.0}, {"date": "2022-09-13", "close": 20.44, "volume": 505114.0}, {"date": "2022-09-14", "close": 19.22, "volume": 801171.0}, {"date": "2022-09-15", "close": 18.69, "volume": 1047924.0}, {"date": "2022-09-16", "close": 17.85, "volume": 2895107.0}, {"date": "2022-09-19", "close": 18.49, "volume": 602051.0}, {"date": "2022-09-20", "close": 19.23, "volume": 831721.0}, {"date": "2022-09-21", "close": 18.75, "volume": 747428.0}, {"date": "2022-09-22", "close": 18.46, "volume": 453008.0}, {"date": "2022-09-23", "close": 18.19, "volume": 500134.0}, {"date": "2022-09-26", "close": 18.21, "volume": 748420.0}, {"date": "2022-09-27", "close": 18.3, "volume": 770776.0}, {"date": "2022-09-28", "close": 18.96, "volume": 726239.0}, {"date": "2022-09-29", "close": 18.63, "volume": 692832.0}, {"date": "2022-09-30", "close": 19.11, "volume": 1025692.0}, {"date": "2022-10-03", "close": 19.2, "volume": 669449.0}, {"date": "2022-10-04", "close": 20.4, "volume": 1242558.0}, {"date": "2022-10-05", "close": 19.94, "volume": 724797.0}, {"date": "2022-10-06", "close": 19.8, "volume": 819683.0}, {"date": "2022-10-07", "close": 19.14, "volume": 623769.0}, {"date": "2022-10-10", "close": 19.04, "volume": 304002.0}, {"date": "2022-10-11", "close": 18.53, "volume": 673204.0}, {"date": "2022-10-12", "close": 18.25, "volume": 915270.0}, {"date": "2022-10-13", "close": 18.22, "volume": 473382.0}, {"date": "2022-10-14", "close": 18.64, "volume": 786600.0}, {"date": "2022-10-17", "close": 19.4, "volume": 745293.0}, {"date": "2022-10-18", "close": 18.98, "volume": 406666.0}, {"date": "2022-10-19", "close": 17.75, "volume": 928557.0}, {"date": "2022-10-20", "close": 17.36, "volume": 657842.0}, {"date": "2022-10-21", "close": 17.48, "volume": 898597.0}, {"date": "2022-10-24", "close": 16.63, "volume": 599054.0}, {"date": "2022-10-25", "close": 17.02, "volume": 628193.0}, {"date": "2022-10-26", "close": 16.62, "volume": 554502.0}, {"date": "2022-10-27", "close": 16.63, "volume": 451465.0}, {"date": "2022-10-28", "close": 17.5, "volume": 831045.0}, {"date": "2022-10-31", "close": 17.68, "volume": 553468.0}, {"date": "2022-11-01", "close": 18.21, "volume": 526835.0}, {"date": "2022-11-02", "close": 17.58, "volume": 655368.0}, {"date": "2022-11-03", "close": 17.88, "volume": 504473.0}, {"date": "2022-11-04", "close": 17.98, "volume": 657703.0}, {"date": "2022-11-07", "close": 18.51, "volume": 818982.0}, {"date": "2022-11-08", "close": 18.7, "volume": 549241.0}, {"date": "2022-11-09", "close": 18.62, "volume": 1093840.0}, {"date": "2022-11-10", "close": 19.48, "volume": 1321193.0}, {"date": "2022-11-11", "close": 19.09, "volume": 639908.0}, {"date": "2022-11-14", "close": 18.71, "volume": 633427.0}, {"date": "2022-11-15", "close": 19.44, "volume": 2358335.0}, {"date": "2022-11-16", "close": 19.23, "volume": 815713.0}, {"date": "2022-11-17", "close": 18.77, "volume": 532047.0}, {"date": "2022-11-18", "close": 18.72, "volume": 546788.0}, {"date": "2022-11-21", "close": 18.2, "volume": 727360.0}, {"date": "2022-11-22", "close": 18.31, "volume": 666379.0}, {"date": "2022-11-23", "close": 17.73, "volume": 545393.0}, {"date": "2022-11-25", "close": 17.97, "volume": 355322.0}, {"date": "2022-11-28", "close": 17.26, "volume": 705811.0}, {"date": "2022-11-29", "close": 17.06, "volume": 632811.0}, {"date": "2022-11-30", "close": 17.23, "volume": 1013722.0}, {"date": "2022-12-01", "close": 17.08, "volume": 696690.0}, {"date": "2022-12-02", "close": 17.51, "volume": 1132588.0}, {"date": "2022-12-05", "close": 17.35, "volume": 542493.0}, {"date": "2022-12-06", "close": 17.24, "volume": 531293.0}, {"date": "2022-12-07", "close": 16.96, "volume": 344521.0}, {"date": "2022-12-08", "close": 16.96, "volume": 347669.0}, {"date": "2022-12-09", "close": 17.0, "volume": 424692.0}, {"date": "2022-12-12", "close": 16.58, "volume": 1911737.0}, {"date": "2022-12-13", "close": 17.06, "volume": 1088872.0}, {"date": "2022-12-14", "close": 16.63, "volume": 612320.0}, {"date": "2022-12-15", "close": 16.49, "volume": 606580.0}, {"date": "2022-12-16", "close": 15.96, "volume": 2137328.0}, {"date": "2022-12-19", "close": 14.73, "volume": 1177432.0}, {"date": "2022-12-20", "close": 14.2, "volume": 1201705.0}, {"date": "2022-12-21", "close": 13.96, "volume": 713340.0}, {"date": "2022-12-22", "close": 14.25, "volume": 1818544.0}, {"date": "2022-12-23", "close": 14.3, "volume": 683476.0}, {"date": "2022-12-27", "close": 14.05, "volume": 684474.0}, {"date": "2022-12-28", "close": 14.06, "volume": 490576.0}, {"date": "2022-12-29", "close": 14.59, "volume": 665340.0}, {"date": "2022-12-30", "close": 14.8, "volume": 459980.0}, {"date": "2023-01-03", "close": 14.77, "volume": 641978.0}, {"date": "2023-01-04", "close": 15.69, "volume": 628320.0}, {"date": "2023-01-05", "close": 15.1, "volume": 718513.0}, {"date": "2023-01-06", "close": 15.01, "volume": 570832.0}, {"date": "2023-01-09", "close": 14.48, "volume": 878291.0}, {"date": "2023-01-10", "close": 13.79, "volume": 765360.0}, {"date": "2023-01-11", "close": 13.53, "volume": 1174979.0}, {"date": "2023-01-12", "close": 13.81, "volume": 1469366.0}, {"date": "2023-01-13", "close": 14.12, "volume": 812175.0}, {"date": "2023-01-17", "close": 14.67, "volume": 1262762.0}, {"date": "2023-01-18", "close": 14.17, "volume": 630046.0}, {"date": "2023-01-19", "close": 15.55, "volume": 1227158.0}, {"date": "2023-01-20", "close": 16.24, "volume": 1185918.0}, {"date": "2023-01-23", "close": 16.32, "volume": 889330.0}, {"date": "2023-01-24", "close": 16.04, "volume": 663874.0}, {"date": "2023-01-25", "close": 16.13, "volume": 587217.0}, {"date": "2023-01-26", "close": 16.1, "volume": 479942.0}, {"date": "2023-01-27", "close": 16.56, "volume": 584168.0}, {"date": "2023-01-30", "close": 16.05, "volume": 540100.0}, {"date": "2023-01-31", "close": 16.57, "volume": 615496.0}, {"date": "2023-02-01", "close": 16.84, "volume": 892089.0}, {"date": "2023-02-02", "close": 16.35, "volume": 1100360.0}, {"date": "2023-02-03", "close": 16.67, "volume": 834682.0}, {"date": "2023-02-06", "close": 16.52, "volume": 872166.0}, {"date": "2023-02-07", "close": 16.73, "volume": 679727.0}, {"date": "2023-02-08", "close": 16.39, "volume": 721962.0}, {"date": "2023-02-09", "close": 16.53, "volume": 438939.0}, {"date": "2023-02-10", "close": 16.66, "volume": 705154.0}, {"date": "2023-02-13", "close": 16.83, "volume": 391113.0}, {"date": "2023-02-14", "close": 17.0, "volume": 530109.0}, {"date": "2023-02-15", "close": 17.14, "volume": 474329.0}, {"date": "2023-02-16", "close": 16.62, "volume": 1105788.0}, {"date": "2023-02-17", "close": 16.97, "volume": 642517.0}, {"date": "2023-02-21", "close": 16.18, "volume": 971693.0}, {"date": "2023-02-22", "close": 15.87, "volume": 803628.0}, {"date": "2023-02-23", "close": 15.89, "volume": 611086.0}, {"date": "2023-02-24", "close": 15.66, "volume": 509512.0}, {"date": "2023-02-27", "close": 15.98, "volume": 811601.0}, {"date": "2023-02-28", "close": 16.18, "volume": 717363.0}, {"date": "2023-03-01", "close": 16.69, "volume": 1143373.0}, {"date": "2023-03-02", "close": 15.82, "volume": 1097786.0}, {"date": "2023-03-03", "close": 15.55, "volume": 959775.0}, {"date": "2023-03-06", "close": 14.54, "volume": 754298.0}, {"date": "2023-03-07", "close": 13.69, "volume": 1088095.0}, {"date": "2023-03-08", "close": 13.46, "volume": 1030359.0}, {"date": "2023-03-09", "close": 12.73, "volume": 1993772.0}, {"date": "2023-03-10", "close": 12.09, "volume": 1968292.0}, {"date": "2023-03-13", "close": 11.73, "volume": 1843243.0}, {"date": "2023-03-14", "close": 11.47, "volume": 1719682.0}, {"date": "2023-03-15", "close": 11.11, "volume": 1694233.0}, {"date": "2023-03-16", "close": 11.08, "volume": 1204651.0}, {"date": "2023-03-17", "close": 11.09, "volume": 1881132.0}, {"date": "2023-03-20", "close": 11.57, "volume": 820199.0}, {"date": "2023-03-21", "close": 11.56, "volume": 1105361.0}, {"date": "2023-03-22", "close": 10.86, "volume": 839243.0}, {"date": "2023-03-23", "close": 10.8, "volume": 958884.0}, {"date": "2023-03-24", "close": 10.23, "volume": 1143792.0}, {"date": "2023-03-27", "close": 10.31, "volume": 1114633.0}, {"date": "2023-03-28", "close": 10.24, "volume": 1358613.0}, {"date": "2023-03-29", "close": 10.71, "volume": 1077281.0}, {"date": "2023-03-30", "close": 10.9, "volume": 1048022.0}, {"date": "2023-03-31", "close": 11.0, "volume": 969804.0}, {"date": "2023-04-03", "close": 11.15, "volume": 1183650.0}, {"date": "2023-04-04", "close": 10.78, "volume": 1069937.0}, {"date": "2023-04-05", "close": 11.09, "volume": 1304474.0}, {"date": "2023-04-06", "close": 12.03, "volume": 1049119.0}, {"date": "2023-04-10", "close": 12.37, "volume": 797232.0}, {"date": "2023-04-11", "close": 12.89, "volume": 986124.0}, {"date": "2023-04-12", "close": 13.26, "volume": 1191498.0}, {"date": "2023-04-13", "close": 14.74, "volume": 2685321.0}, {"date": "2023-04-14", "close": 13.89, "volume": 1326974.0}, {"date": "2023-04-17", "close": 13.98, "volume": 1099230.0}, {"date": "2023-04-18", "close": 13.82, "volume": 698866.0}, {"date": "2023-04-19", "close": 13.59, "volume": 808812.0}, {"date": "2023-04-20", "close": 13.45, "volume": 870186.0}, {"date": "2023-04-21", "close": 13.8, "volume": 502482.0}, {"date": "2023-04-24", "close": 13.28, "volume": 652618.0}, {"date": "2023-04-25", "close": 13.37, "volume": 441347.0}, {"date": "2023-04-26", "close": 13.9, "volume": 677134.0}, {"date": "2023-04-27", "close": 13.76, "volume": 495763.0}, {"date": "2023-04-28", "close": 13.84, "volume": 824762.0}, {"date": "2023-05-01", "close": 14.39, "volume": 697738.0}, {"date": "2023-05-02", "close": 14.21, "volume": 1204889.0}, {"date": "2023-05-03", "close": 15.0, "volume": 900535.0}, {"date": "2023-05-04", "close": 14.48, "volume": 645811.0}, {"date": "2023-05-05", "close": 14.56, "volume": 836033.0}, {"date": "2023-05-08", "close": 14.26, "volume": 572371.0}, {"date": "2023-05-09", "close": 14.82, "volume": 731626.0}, {"date": "2023-05-10", "close": 12.03, "volume": 4133980.0}, {"date": "2023-05-11", "close": 10.83, "volume": 3027618.0}, {"date": "2023-05-12", "close": 10.08, "volume": 2512242.0}, {"date": "2023-05-15", "close": 10.3, "volume": 1083458.0}, {"date": "2023-05-16", "close": 9.98, "volume": 1461160.0}, {"date": "2023-05-17", "close": 10.01, "volume": 984864.0}, {"date": "2023-05-18", "close": 9.45, "volume": 1192965.0}, {"date": "2023-05-19", "close": 9.47, "volume": 907842.0}, {"date": "2023-05-22", "close": 9.84, "volume": 900682.0}, {"date": "2023-05-23", "close": 9.47, "volume": 1048537.0}, {"date": "2023-05-24", "close": 8.99, "volume": 1687312.0}, {"date": "2023-05-25", "close": 8.38, "volume": 3309103.0}, {"date": "2023-05-26", "close": 8.4, "volume": 1575485.0}, {"date": "2023-05-30", "close": 7.81, "volume": 1681417.0}, {"date": "2023-05-31", "close": 7.51, "volume": 1610938.0}, {"date": "2023-06-01", "close": 7.65, "volume": 1271485.0}, {"date": "2023-06-02", "close": 8.2, "volume": 1054852.0}, {"date": "2023-06-05", "close": 8.56, "volume": 990749.0}, {"date": "2023-06-06", "close": 8.62, "volume": 1100606.0}, {"date": "2023-06-07", "close": 9.63, "volume": 1539104.0}, {"date": "2023-06-08", "close": 10.01, "volume": 1467105.0}, {"date": "2023-06-09", "close": 9.94, "volume": 990182.0}, {"date": "2023-06-12", "close": 10.21, "volume": 1464580.0}, {"date": "2023-06-13", "close": 10.93, "volume": 1425881.0}, {"date": "2023-06-14", "close": 10.69, "volume": 1071391.0}, {"date": "2023-06-15", "close": 10.22, "volume": 1076133.0}, {"date": "2023-06-16", "close": 9.59, "volume": 5660443.0}, {"date": "2023-06-20", "close": 9.44, "volume": 1425143.0}, {"date": "2023-06-21", "close": 9.66, "volume": 1217148.0}, {"date": "2023-06-22", "close": 9.28, "volume": 1121516.0}, {"date": "2023-06-23", "close": 8.78, "volume": 2529317.0}, {"date": "2023-06-26", "close": 8.545, "volume": 799965.0}, {"date": "2023-06-27", "close": 8.47, "volume": 988514.0}, {"date": "2023-06-28", "close": 8.62, "volume": 915904.0}, {"date": "2023-06-29", "close": 8.33, "volume": 2021601.0}, {"date": "2023-06-30", "close": 9.53, "volume": 1782506.0}, {"date": "2023-07-03", "close": 8.75, "volume": 707408.0}, {"date": "2023-07-05", "close": 9.29, "volume": 851788.0}, {"date": "2023-07-06", "close": 9.3, "volume": 1085066.0}, {"date": "2023-07-07", "close": 9.25, "volume": 724775.0}, {"date": "2023-07-10", "close": 9.7, "volume": 851118.0}, {"date": "2023-07-11", "close": 9.3, "volume": 692417.0}, {"date": "2023-07-12", "close": 9.62, "volume": 697439.0}, {"date": "2023-07-13", "close": 9.39, "volume": 336453.0}, {"date": "2023-07-14", "close": 9.44, "volume": 589985.0}, {"date": "2023-07-17", "close": 10.98, "volume": 1673753.0}, {"date": "2023-07-18", "close": 10.59, "volume": 660252.0}, {"date": "2023-07-19", "close": 10.4, "volume": 519395.0}, {"date": "2023-07-20", "close": 10.36, "volume": 560744.0}, {"date": "2023-07-21", "close": 10.49, "volume": 967849.0}, {"date": "2023-07-24", "close": 10.3, "volume": 757447.0}, {"date": "2023-07-25", "close": 10.49, "volume": 597888.0}, {"date": "2023-07-26", "close": 10.44, "volume": 930969.0}, {"date": "2023-07-27", "close": 10.0, "volume": 788518.0}, {"date": "2023-07-28", "close": 10.86, "volume": 820968.0}, {"date": "2023-07-31", "close": 10.91, "volume": 479048.0}, {"date": "2023-08-01", "close": 10.57, "volume": 601865.0}, {"date": "2023-08-02", "close": 10.25, "volume": 568801.0}, {"date": "2023-08-03", "close": 10.12, "volume": 706953.0}, {"date": "2023-08-04", "close": 9.83, "volume": 593255.0}, {"date": "2023-08-07", "close": 9.58, "volume": 888371.0}, {"date": "2023-08-08", "close": 9.83, "volume": 816089.0}, {"date": "2023-08-09", "close": 9.39, "volume": 1008692.0}, {"date": "2023-08-10", "close": 9.28, "volume": 658522.0}, {"date": "2023-08-11", "close": 8.96, "volume": 695564.0}, {"date": "2023-08-14", "close": 8.69, "volume": 1034701.0}, {"date": "2023-08-15", "close": 8.47, "volume": 1219930.0}, {"date": "2023-08-16", "close": 8.21, "volume": 1022197.0}, {"date": "2023-08-17", "close": 8.12, "volume": 716501.0}, {"date": "2023-08-18", "close": 7.82, "volume": 677973.0}, {"date": "2023-08-21", "close": 7.275, "volume": 4788034.0}, {"date": "2023-08-22", "close": 7.5, "volume": 2806455.0}, {"date": "2023-08-23", "close": 7.52, "volume": 1113448.0}, {"date": "2023-08-24", "close": 7.5, "volume": 898088.0}, {"date": "2023-08-25", "close": 7.74, "volume": 676827.0}, {"date": "2023-08-28", "close": 8.02, "volume": 568937.0}, {"date": "2023-08-29", "close": 8.74, "volume": 1214752.0}, {"date": "2023-08-30", "close": 8.93, "volume": 956433.0}, {"date": "2023-08-31", "close": 8.54, "volume": 1131533.0}, {"date": "2023-09-01", "close": 8.96, "volume": 638198.0}, {"date": "2023-09-05", "close": 8.28, "volume": 804526.0}, {"date": "2023-09-06", "close": 7.75, "volume": 742094.0}, {"date": "2023-09-07", "close": 7.57, "volume": 987523.0}, {"date": "2023-09-08", "close": 7.42, "volume": 769580.0}, {"date": "2023-09-11", "close": 7.79, "volume": 666488.0}, {"date": "2023-09-12", "close": 8.19, "volume": 654118.0}, {"date": "2023-09-13", "close": 7.5, "volume": 760538.0}, {"date": "2023-09-14", "close": 6.78, "volume": 1234242.0}, {"date": "2023-09-15", "close": 6.81, "volume": 2967158.0}, {"date": "2023-09-18", "close": 6.43, "volume": 1370172.0}, {"date": "2023-09-19", "close": 6.53, "volume": 1223551.0}, {"date": "2023-09-20", "close": 5.88, "volume": 945387.0}, {"date": "2023-09-21", "close": 5.71, "volume": 1234250.0}, {"date": "2023-09-22", "close": 5.38, "volume": 947967.0}, {"date": "2023-09-25", "close": 5.78, "volume": 1360069.0}, {"date": "2023-09-26", "close": 5.83, "volume": 1072899.0}, {"date": "2023-09-27", "close": 5.58, "volume": 923577.0}, {"date": "2023-09-28", "close": 5.54, "volume": 1066443.0}, {"date": "2023-09-29", "close": 5.31, "volume": 759233.0}, {"date": "2023-10-02", "close": 4.72, "volume": 1616317.0}, {"date": "2023-10-03", "close": 4.57, "volume": 1045940.0}, {"date": "2023-10-04", "close": 4.5, "volume": 1115989.0}, {"date": "2023-10-05", "close": 4.43, "volume": 2944521.0}, {"date": "2023-10-06", "close": 4.69, "volume": 2455140.0}, {"date": "2023-10-09", "close": 4.65, "volume": 1422847.0}, {"date": "2023-10-10", "close": 4.82, "volume": 1400178.0}, {"date": "2023-10-11", "close": 4.51, "volume": 1134979.0}, {"date": "2023-10-12", "close": 3.88, "volume": 2238992.0}, {"date": "2023-10-13", "close": 3.88, "volume": 2315434.0}, {"date": "2023-10-16", "close": 3.755, "volume": 1175087.0}, {"date": "2023-10-17", "close": 3.85, "volume": 877924.0}, {"date": "2023-10-18", "close": 3.23, "volume": 1238927.0}, {"date": "2023-10-19", "close": 3.03, "volume": 1385064.0}, {"date": "2023-10-20", "close": 2.465, "volume": 18378990.0}, {"date": "2023-10-23", "close": 2.415, "volume": 6896416.0}, {"date": "2023-10-24", "close": 2.39, "volume": 7583077.0}, {"date": "2023-10-25", "close": 2.38, "volume": 3273114.0}, {"date": "2023-10-26", "close": 2.37, "volume": 6823579.0}, {"date": "2023-10-27", "close": 2.335, "volume": 3207681.0}, {"date": "2023-10-30", "close": 2.3, "volume": 2885517.0}, {"date": "2023-10-31", "close": 2.25, "volume": 2533332.0}, {"date": "2023-11-01", "close": 2.26, "volume": 1541244.0}, {"date": "2023-11-02", "close": 2.22, "volume": 1889928.0}, {"date": "2023-11-03", "close": 2.44, "volume": 3711366.0}, {"date": "2023-11-06", "close": 2.34, "volume": 2706373.0}, {"date": "2023-11-07", "close": 2.35, "volume": 2644732.0}, {"date": "2023-11-08", "close": 2.2, "volume": 2200138.0}, {"date": "2023-11-09", "close": 2.0, "volume": 1690352.0}, {"date": "2023-11-10", "close": 1.905, "volume": 2487510.0}, {"date": "2023-11-13", "close": 2.11, "volume": 2020336.0}, {"date": "2023-11-14", "close": 2.18, "volume": 2754223.0}, {"date": "2023-11-15", "close": 2.08, "volume": 2234585.0}, {"date": "2023-11-16", "close": 1.95, "volume": 1955963.0}, {"date": "2023-11-17", "close": 2.04, "volume": 1932597.0}, {"date": "2023-11-20", "close": 2.07, "volume": 7181997.0}, {"date": "2023-11-21", "close": 1.89, "volume": 2868911.0}, {"date": "2023-11-22", "close": 1.88, "volume": 1535493.0}, {"date": "2023-11-24", "close": 2.03, "volume": 1231172.0}, {"date": "2023-11-27", "close": 1.96, "volume": 5998942.0}, {"date": "2023-11-28", "close": 2.04, "volume": 2427930.0}, {"date": "2023-11-29", "close": 1.9, "volume": 3486017.0}, {"date": "2023-11-30", "close": 1.84, "volume": 2353265.0}, {"date": "2023-12-01", "close": 1.99, "volume": 2934584.0}, {"date": "2023-12-04", "close": 2.24, "volume": 3961007.0}, {"date": "2023-12-05", "close": 2.035, "volume": 2410413.0}, {"date": "2023-12-06", "close": 2.15, "volume": 2577762.0}, {"date": "2023-12-07", "close": 2.2, "volume": 2257100.0}, {"date": "2023-12-08", "close": 2.16, "volume": 1984199.0}, {"date": "2023-12-11", "close": 2.03, "volume": 1839020.0}, {"date": "2023-12-12", "close": 2.06, "volume": 1925992.0}, {"date": "2023-12-13", "close": 2.38, "volume": 3062871.0}, {"date": "2023-12-14", "close": 2.54, "volume": 5108551.0}, {"date": "2023-12-15", "close": 2.44, "volume": 12831900.0}, {"date": "2023-12-18", "close": 2.54, "volume": 45222880.0}, {"date": "2023-12-19", "close": 2.56, "volume": 9003529.0}, {"date": "2023-12-20", "close": 2.59, "volume": 8842590.0}, {"date": "2023-12-21", "close": 2.6, "volume": 6139436.0}, {"date": "2023-12-22", "close": 2.96, "volume": 9025818.0}, {"date": "2023-12-26", "close": 3.1, "volume": 4274234.0}, {"date": "2023-12-27", "close": 3.02, "volume": 3592709.0}, {"date": "2023-12-28", "close": 3.3, "volume": 9187300.0}, {"date": "2023-12-29", "close": 3.23, "volume": 6645980.0}, {"date": "2024-01-02", "close": 3.43, "volume": 5468615.0}, {"date": "2024-01-03", "close": 3.91, "volume": 12506030.0}, {"date": "2024-01-04", "close": 4.04, "volume": 11682070.0}, {"date": "2024-01-05", "close": 3.71, "volume": 7025106.0}, {"date": "2024-01-08", "close": 4.05, "volume": 4566658.0}, {"date": "2024-01-09", "close": 4.05, "volume": 5077424.0}, {"date": "2024-01-10", "close": 4.14, "volume": 3480086.0}, {"date": "2024-01-11", "close": 3.7, "volume": 5100997.0}, {"date": "2024-01-12", "close": 3.64, "volume": 3237987.0}, {"date": "2024-01-16", "close": 3.47, "volume": 4158099.0}, {"date": "2024-01-17", "close": 3.34, "volume": 2187785.0}, {"date": "2024-01-18", "close": 3.27, "volume": 2719571.0}, {"date": "2024-01-19", "close": 3.25, "volume": 2165926.0}, {"date": "2024-01-22", "close": 3.54, "volume": 3716244.0}, {"date": "2024-01-23", "close": 4.19, "volume": 7362983.0}, {"date": "2024-01-24", "close": 4.56, "volume": 8345396.0}, {"date": "2024-01-25", "close": 4.84, "volume": 5096332.0}, {"date": "2024-01-26", "close": 5.3, "volume": 7398520.0}, {"date": "2024-01-29", "close": 6.06, "volume": 11007310.0}, {"date": "2024-01-30", "close": 5.87, "volume": 7151768.0}, {"date": "2024-01-31", "close": 5.87, "volume": 5347512.0}, {"date": "2024-02-01", "close": 6.64, "volume": 10197730.0}, {"date": "2024-02-02", "close": 6.07, "volume": 5612086.0}, {"date": "2024-02-05", "close": 6.02, "volume": 2121888.0}, {"date": "2024-02-06", "close": 5.7, "volume": 2873253.0}, {"date": "2024-02-07", "close": 5.71, "volume": 3416946.0}, {"date": "2024-02-08", "close": 5.7, "volume": 1332496.0}, {"date": "2024-02-09", "close": 6.57, "volume": 7729131.0}, {"date": "2024-02-12", "close": 6.69, "volume": 3394002.0}, {"date": "2024-02-13", "close": 6.9, "volume": 3416149.0}, {"date": "2024-02-14", "close": 7.58, "volume": 4443646.0}, {"date": "2024-02-15", "close": 7.97, "volume": 3755212.0}, {"date": "2024-02-16", "close": 9.3, "volume": 11928000.0}, {"date": "2024-02-20", "close": 9.48, "volume": 5277169.0}, {"date": "2024-02-21", "close": 9.27, "volume": 3373434.0}, {"date": "2024-02-22", "close": 9.62, "volume": 4238775.0}, {"date": "2024-02-23", "close": 9.68, "volume": 4852640.0}, {"date": "2024-02-26", "close": 9.69, "volume": 4572135.0}, {"date": "2024-02-27", "close": 10.63, "volume": 9254417.0}, {"date": "2024-02-28", "close": 10.41, "volume": 3411695.0}, {"date": "2024-02-29", "close": 10.28, "volume": 12491400.0}, {"date": "2024-03-01", "close": 11.77, "volume": 6826167.0}, {"date": "2024-03-04", "close": 10.95, "volume": 4547545.0}, {"date": "2024-03-05", "close": 10.9, "volume": 2750730.0}, {"date": "2024-03-06", "close": 10.44, "volume": 3617012.0}, {"date": "2024-03-07", "close": 10.38, "volume": 3069648.0}, {"date": "2024-03-08", "close": 11.15, "volume": 3807972.0}, {"date": "2024-03-11", "close": 10.04, "volume": 3669941.0}, {"date": "2024-03-12", "close": 10.11, "volume": 2449027.0}, {"date": "2024-03-13", "close": 11.06, "volume": 3372722.0}, {"date": "2024-03-14", "close": 10.94, "volume": 3678601.0}, {"date": "2024-03-15", "close": 10.66, "volume": 15286010.0}, {"date": "2024-03-18", "close": 10.235, "volume": 3876048.0}, {"date": "2024-03-19", "close": 9.86, "volume": 2536238.0}, {"date": "2024-03-20", "close": 10.8, "volume": 4219268.0}, {"date": "2024-03-21", "close": 10.18, "volume": 3681169.0}, {"date": "2024-03-22", "close": 9.61, "volume": 3353833.0}, {"date": "2024-03-25", "close": 9.26, "volume": 3712419.0}, {"date": "2024-03-26", "close": 9.27, "volume": 2773134.0}, {"date": "2024-03-27", "close": 9.59, "volume": 2332270.0}, {"date": "2024-03-28", "close": 9.91, "volume": 3723645.0}, {"date": "2024-04-01", "close": 9.68, "volume": 3075274.0}, {"date": "2024-04-02", "close": 9.4, "volume": 2019329.0}, {"date": "2024-04-03", "close": 9.63, "volume": 1642479.0}, {"date": "2024-04-04", "close": 10.75, "volume": 4069591.0}, {"date": "2024-04-05", "close": 11.34, "volume": 3471193.0}, {"date": "2024-04-08", "close": 12.53, "volume": 4911776.0}, {"date": "2024-04-09", "close": 12.49, "volume": 3992637.0}, {"date": "2024-04-10", "close": 12.34, "volume": 2792661.0}, {"date": "2024-04-11", "close": 11.88, "volume": 2736712.0}, {"date": "2024-04-12", "close": 10.2, "volume": 4161247.0}, {"date": "2024-04-15", "close": 10.09, "volume": 2688210.0}, {"date": "2024-04-16", "close": 10.1, "volume": 1859563.0}, {"date": "2024-04-17", "close": 10.25, "volume": 2515933.0}, {"date": "2024-04-18", "close": 9.45, "volume": 2918549.0}, {"date": "2024-04-19", "close": 9.1, "volume": 4520740.0}, {"date": "2024-04-22", "close": 8.94, "volume": 1227500.0}, {"date": "2024-04-23", "close": 8.74, "volume": 1595733.0}, {"date": "2024-04-24", "close": 8.75, "volume": 2001981.0}, {"date": "2024-04-25", "close": 8.59, "volume": 2251981.0}, {"date": "2024-04-26", "close": 8.47, "volume": 2164430.0}, {"date": "2024-04-29", "close": 8.78, "volume": 2117891.0}, {"date": "2024-04-30", "close": 8.32, "volume": 1757946.0}, {"date": "2024-05-01", "close": 8.84, "volume": 2797138.0}, {"date": "2024-05-02", "close": 8.6, "volume": 1735706.0}, {"date": "2024-05-03", "close": 8.0, "volume": 2596520.0}, {"date": "2024-05-06", "close": 7.95, "volume": 3383552.0}, {"date": "2024-05-07", "close": 7.88, "volume": 1644950.0}, {"date": "2024-05-08", "close": 7.99, "volume": 2335950.0}, {"date": "2024-05-09", "close": 8.02, "volume": 2904968.0}, {"date": "2024-05-10", "close": 7.84, "volume": 2539114.0}, {"date": "2024-05-13", "close": 7.99, "volume": 2339107.0}, {"date": "2024-05-14", "close": 8.13, "volume": 4658048.0}, {"date": "2024-05-15", "close": 9.24, "volume": 13896320.0}, {"date": "2024-05-16", "close": 9.12, "volume": 4310073.0}, {"date": "2024-05-17", "close": 9.2, "volume": 3450543.0}, {"date": "2024-05-20", "close": 9.35, "volume": 2042933.0}, {"date": "2024-05-21", "close": 9.48, "volume": 2358338.0}, {"date": "2024-05-22", "close": 9.92, "volume": 4539294.0}, {"date": "2024-05-23", "close": 9.08, "volume": 2552415.0}, {"date": "2024-05-24", "close": 9.16, "volume": 1705275.0}, {"date": "2024-05-28", "close": 8.88, "volume": 2272701.0}, {"date": "2024-05-29", "close": 8.59, "volume": 2612391.0}, {"date": "2024-05-30", "close": 8.66, "volume": 2122325.0}, {"date": "2024-05-31", "close": 8.36, "volume": 5122369.0}, {"date": "2024-06-03", "close": 8.17, "volume": 3131775.0}, {"date": "2024-06-04", "close": 7.88, "volume": 1909072.0}, {"date": "2024-06-05", "close": 7.97, "volume": 1713498.0}, {"date": "2024-06-06", "close": 7.6, "volume": 2356185.0}, {"date": "2024-06-07", "close": 7.24, "volume": 1695045.0}, {"date": "2024-06-10", "close": 7.54, "volume": 2130720.0}, {"date": "2024-06-11", "close": 7.78, "volume": 1555269.0}, {"date": "2024-06-12", "close": 8.1, "volume": 1827856.0}, {"date": "2024-06-13", "close": 9.34, "volume": 5054952.0}, {"date": "2024-06-14", "close": 8.63, "volume": 2778812.0}, {"date": "2024-06-17", "close": 7.96, "volume": 3067300.0}, {"date": "2024-06-18", "close": 8.15, "volume": 1981486.0}, {"date": "2024-06-20", "close": 8.28, "volume": 1812703.0}, {"date": "2024-06-21", "close": 8.49, "volume": 8671634.0}, {"date": "2024-06-24", "close": 8.88, "volume": 2447948.0}, {"date": "2024-06-25", "close": 9.6, "volume": 2831395.0}, {"date": "2024-06-26", "close": 9.29, "volume": 2216746.0}, {"date": "2024-06-27", "close": 9.42, "volume": 1950567.0}, {"date": "2024-06-28", "close": 9.3, "volume": 6734824.0}, {"date": "2024-07-01", "close": 9.56, "volume": 2198259.0}, {"date": "2024-07-02", "close": 9.3, "volume": 1963653.0}, {"date": "2024-07-03", "close": 9.6, "volume": 1551363.0}, {"date": "2024-07-05", "close": 10.49, "volume": 2994634.0}, {"date": "2024-07-08", "close": 10.43, "volume": 6332036.0}, {"date": "2024-07-09", "close": 10.02, "volume": 2459671.0}, {"date": "2024-07-10", "close": 9.81, "volume": 4121221.0}, {"date": "2024-07-11", "close": 10.73, "volume": 4104615.0}, {"date": "2024-07-12", "close": 10.62, "volume": 2053261.0}, {"date": "2024-07-15", "close": 10.77, "volume": 2183340.0}, {"date": "2024-07-16", "close": 10.67, "volume": 2003366.0}, {"date": "2024-07-17", "close": 10.27, "volume": 1605530.0}, {"date": "2024-07-18", "close": 9.77, "volume": 2225754.0}, {"date": "2024-07-19", "close": 9.75, "volume": 1019225.0}, {"date": "2024-07-22", "close": 9.85, "volume": 1715758.0}, {"date": "2024-07-23", "close": 10.2, "volume": 1900426.0}, {"date": "2024-07-24", "close": 9.77, "volume": 1506008.0}, {"date": "2024-07-25", "close": 10.1, "volume": 2380116.0}, {"date": "2024-07-26", "close": 10.07, "volume": 1459096.0}, {"date": "2024-07-29", "close": 9.57, "volume": 3666120.0}, {"date": "2024-07-30", "close": 9.63, "volume": 1494330.0}, {"date": "2024-07-31", "close": 10.07, "volume": 2043372.0}, {"date": "2024-08-01", "close": 9.48, "volume": 1671658.0}, {"date": "2024-08-02", "close": 9.25, "volume": 2005841.0}, {"date": "2024-08-05", "close": 9.095, "volume": 2531365.0}, {"date": "2024-08-06", "close": 9.0, "volume": 1194431.0}, {"date": "2024-08-07", "close": 8.85, "volume": 1176712.0}, {"date": "2024-08-08", "close": 8.94, "volume": 3155056.0}, {"date": "2024-08-09", "close": 9.71, "volume": 2154874.0}, {"date": "2024-08-12", "close": 9.49, "volume": 1864095.0}, {"date": "2024-08-13", "close": 9.95, "volume": 2621495.0}, {"date": "2024-08-14", "close": 9.58, "volume": 2713469.0}, {"date": "2024-08-15", "close": 8.5, "volume": 6851102.0}, {"date": "2024-08-16", "close": 8.49, "volume": 2750776.0}, {"date": "2024-08-19", "close": 8.65, "volume": 2325660.0}, {"date": "2024-08-20", "close": 8.42, "volume": 1580805.0}, {"date": "2024-08-21", "close": 8.34, "volume": 1876770.0}, {"date": "2024-08-22", "close": 8.32, "volume": 1049447.0}, {"date": "2024-08-23", "close": 9.83, "volume": 6271245.0}, {"date": "2024-08-26", "close": 10.58, "volume": 3374177.0}, {"date": "2024-08-27", "close": 10.53, "volume": 1883794.0}, {"date": "2024-08-28", "close": 10.69, "volume": 1536645.0}, {"date": "2024-08-29", "close": 11.0, "volume": 1741048.0}, {"date": "2024-08-30", "close": 10.88, "volume": 1511667.0}, {"date": "2024-09-03", "close": 10.5, "volume": 1260780.0}, {"date": "2024-09-04", "close": 10.46, "volume": 1245871.0}, {"date": "2024-09-05", "close": 10.83, "volume": 1008472.0}, {"date": "2024-09-06", "close": 10.36, "volume": 1732429.0}, {"date": "2024-09-09", "close": 10.77, "volume": 1737029.0}, {"date": "2024-09-10", "close": 10.87, "volume": 1554387.0}, {"date": "2024-09-11", "close": 10.52, "volume": 1415021.0}, {"date": "2024-09-12", "close": 10.52, "volume": 1486058.0}, {"date": "2024-09-13", "close": 10.66, "volume": 1073173.0}, {"date": "2024-09-16", "close": 10.16, "volume": 1560467.0}, {"date": "2024-09-17", "close": 10.37, "volume": 1942586.0}, {"date": "2024-09-18", "close": 10.4, "volume": 2547686.0}, {"date": "2024-09-19", "close": 10.14, "volume": 4401793.0}, {"date": "2024-09-20", "close": 10.15, "volume": 3647890.0}, {"date": "2024-09-23", "close": 9.63, "volume": 2185308.0}, {"date": "2024-09-24", "close": 9.68, "volume": 1327918.0}, {"date": "2024-09-25", "close": 9.1, "volume": 1653301.0}, {"date": "2024-09-26", "close": 9.16, "volume": 2239054.0}, {"date": "2024-09-27", "close": 9.36, "volume": 1646148.0}, {"date": "2024-09-30", "close": 9.3, "volume": 1962046.0}, {"date": "2024-10-01", "close": 9.55, "volume": 2485995.0}, {"date": "2024-10-02", "close": 10.23, "volume": 1902692.0}, {"date": "2024-10-03", "close": 10.175, "volume": 2270262.0}, {"date": "2024-10-04", "close": 10.02, "volume": 1623218.0}, {"date": "2024-10-07", "close": 9.79, "volume": 1359603.0}, {"date": "2024-10-08", "close": 9.68, "volume": 1158300.0}, {"date": "2024-10-09", "close": 9.8, "volume": 1066451.0}, {"date": "2024-10-10", "close": 9.78, "volume": 1066396.0}, {"date": "2024-10-11", "close": 9.79, "volume": 2111235.0}, {"date": "2024-10-14", "close": 9.74, "volume": 1184937.0}, {"date": "2024-10-15", "close": 9.35, "volume": 1340462.0}, {"date": "2024-10-16", "close": 9.72, "volume": 1093076.0}, {"date": "2024-10-17", "close": 9.49, "volume": 945739.0}, {"date": "2024-10-18", "close": 8.72, "volume": 2647710.0}, {"date": "2024-10-21", "close": 8.31, "volume": 2310073.0}, {"date": "2024-10-22", "close": 8.34, "volume": 2551219.0}, {"date": "2024-10-23", "close": 8.35, "volume": 2008723.0}, {"date": "2024-10-24", "close": 8.41, "volume": 1853677.0}, {"date": "2024-10-25", "close": 8.75, "volume": 1796834.0}, {"date": "2024-10-28", "close": 8.71, "volume": 1060888.0}, {"date": "2024-10-29", "close": 8.56, "volume": 1854036.0}, {"date": "2024-10-30", "close": 8.52, "volume": 905691.0}, {"date": "2024-10-31", "close": 8.31, "volume": 1133477.0}, {"date": "2024-11-01", "close": 8.67, "volume": 2054502.0}, {"date": "2024-11-04", "close": 8.72, "volume": 2268991.0}, {"date": "2024-11-05", "close": 9.3, "volume": 2583746.0}, {"date": "2024-11-06", "close": 9.66, "volume": 4354887.0}, {"date": "2024-11-07", "close": 10.4, "volume": 5356770.0}, {"date": "2024-11-08", "close": 10.82, "volume": 4257442.0}, {"date": "2024-11-11", "close": 10.84, "volume": 2034556.0}, {"date": "2024-11-12", "close": 10.25, "volume": 1724113.0}, {"date": "2024-11-13", "close": 10.47, "volume": 2280000.0}, {"date": "2024-11-14", "close": 9.93, "volume": 2171364.0}, {"date": "2024-11-15", "close": 9.26, "volume": 3018887.0}, {"date": "2024-11-18", "close": 9.43, "volume": 1960308.0}, {"date": "2024-11-19", "close": 10.09, "volume": 1884377.0}, {"date": "2024-11-20", "close": 10.18, "volume": 1025343.0}, {"date": "2024-11-21", "close": 10.24, "volume": 1480056.0}, {"date": "2024-11-22", "close": 10.14, "volume": 1112289.0}, {"date": "2024-11-25", "close": 10.77, "volume": 2271269.0}, {"date": "2024-11-26", "close": 11.51, "volume": 2766627.0}, {"date": "2024-11-27", "close": 11.71, "volume": 1696269.0}, {"date": "2024-11-29", "close": 13.04, "volume": 2560416.0}, {"date": "2024-12-02", "close": 12.415, "volume": 2538198.0}, {"date": "2024-12-03", "close": 12.27, "volume": 1458741.0}, {"date": "2024-12-04", "close": 12.61, "volume": 1994632.0}, {"date": "2024-12-05", "close": 12.31, "volume": 1213708.0}, {"date": "2024-12-06", "close": 12.4, "volume": 1507262.0}, {"date": "2024-12-09", "close": 12.58, "volume": 1400546.0}, {"date": "2024-12-10", "close": 13.15, "volume": 2227757.0}, {"date": "2024-12-11", "close": 12.77, "volume": 1715864.0}, {"date": "2024-12-12", "close": 12.25, "volume": 1817796.0}, {"date": "2024-12-13", "close": 12.69, "volume": 2719751.0}, {"date": "2024-12-16", "close": 13.57, "volume": 1963615.0}, {"date": "2024-12-17", "close": 14.86, "volume": 3867186.0}, {"date": "2024-12-18", "close": 13.4, "volume": 2103845.0}, {"date": "2024-12-19", "close": 14.11, "volume": 2794796.0}, {"date": "2024-12-20", "close": 14.99, "volume": 5216399.0}, {"date": "2024-12-23", "close": 14.97, "volume": 2437368.0}, {"date": "2024-12-24", "close": 14.99, "volume": 1274793.0}, {"date": "2024-12-26", "close": 14.93, "volume": 1473954.0}, {"date": "2024-12-27", "close": 14.3, "volume": 1590128.0}, {"date": "2024-12-30", "close": 14.2, "volume": 1651330.0}, {"date": "2024-12-31", "close": 13.93, "volume": 1294815.0}, {"date": "2025-01-02", "close": 14.56, "volume": 2460701.0}, {"date": "2025-01-03", "close": 14.62, "volume": 1529693.0}, {"date": "2025-01-06", "close": 14.71, "volume": 1363488.0}, {"date": "2025-01-07", "close": 15.76, "volume": 3000190.0}, {"date": "2025-01-08", "close": 15.27, "volume": 1858942.0}, {"date": "2025-01-10", "close": 13.81, "volume": 2077348.0}, {"date": "2025-01-13", "close": 13.63, "volume": 2323438.0}, {"date": "2025-01-14", "close": 13.28, "volume": 1835709.0}, {"date": "2025-01-15", "close": 13.92, "volume": 1772168.0}, {"date": "2025-01-16", "close": 13.75, "volume": 1250177.0}, {"date": "2025-01-17", "close": 12.68, "volume": 2291035.0}, {"date": "2025-01-21", "close": 13.08, "volume": 1475841.0}, {"date": "2025-01-22", "close": 13.71, "volume": 1472611.0}, {"date": "2025-01-23", "close": 13.6, "volume": 2415526.0}, {"date": "2025-01-24", "close": 13.85, "volume": 1936999.0}, {"date": "2025-01-27", "close": 14.25, "volume": 2946158.0}, {"date": "2025-01-28", "close": 13.93, "volume": 1312017.0}, {"date": "2025-01-29", "close": 13.72, "volume": 1417575.0}, {"date": "2025-01-30", "close": 13.67, "volume": 2231505.0}, {"date": "2025-01-31", "close": 13.24, "volume": 1663160.0}, {"date": "2025-02-03", "close": 12.69, "volume": 1900050.0}, {"date": "2025-02-04", "close": 13.1, "volume": 1872672.0}, {"date": "2025-02-05", "close": 13.18, "volume": 1009600.0}, {"date": "2025-02-06", "close": 12.42, "volume": 1411399.0}, {"date": "2025-02-07", "close": 11.61, "volume": 2952298.0}, {"date": "2025-02-10", "close": 11.59, "volume": 2307321.0}, {"date": "2025-02-11", "close": 11.4, "volume": 1700945.0}, {"date": "2025-02-12", "close": 13.21, "volume": 7537912.0}, {"date": "2025-02-13", "close": 12.31, "volume": 4916267.0}, {"date": "2025-02-14", "close": 12.78, "volume": 1671580.0}, {"date": "2025-02-18", "close": 12.51, "volume": 1693075.0}, {"date": "2025-02-19", "close": 12.99, "volume": 1842249.0}, {"date": "2025-02-20", "close": 13.42, "volume": 1659049.0}, {"date": "2025-02-21", "close": 13.02, "volume": 1887110.0}, {"date": "2025-02-24", "close": 12.39, "volume": 1704410.0}, {"date": "2025-02-25", "close": 12.2, "volume": 2796714.0}, {"date": "2025-02-26", "close": 13.22, "volume": 3956232.0}, {"date": "2025-02-27", "close": 12.8, "volume": 1953211.0}, {"date": "2025-02-28", "close": 13.69, "volume": 2606051.0}, {"date": "2025-03-03", "close": 12.83, "volume": 2831556.0}, {"date": "2025-03-04", "close": 13.4, "volume": 2871283.0}, {"date": "2025-03-05", "close": 14.78, "volume": 2958331.0}, {"date": "2025-03-06", "close": 14.5, "volume": 2073909.0}, {"date": "2025-03-07", "close": 14.72, "volume": 1501137.0}, {"date": "2025-03-10", "close": 14.38, "volume": 1813273.0}, {"date": "2025-03-11", "close": 15.49, "volume": 2575014.0}, {"date": "2025-03-12", "close": 15.16, "volume": 2345109.0}, {"date": "2025-03-13", "close": 14.81, "volume": 1047750.0}, {"date": "2025-03-14", "close": 14.62, "volume": 1689885.0}, {"date": "2025-03-17", "close": 16.42, "volume": 8834038.0}, {"date": "2025-03-18", "close": 15.87, "volume": 3444990.0}, {"date": "2025-03-19", "close": 16.6, "volume": 2408845.0}, {"date": "2025-03-20", "close": 16.77, "volume": 3287358.0}, {"date": "2025-03-21", "close": 17.01, "volume": 1973714.0}, {"date": "2025-03-24", "close": 17.29, "volume": 2479020.0}, {"date": "2025-03-25", "close": 17.11, "volume": 3093792.0}, {"date": "2025-03-26", "close": 16.47, "volume": 1558112.0}, {"date": "2025-03-27", "close": 16.09, "volume": 1461278.0}, {"date": "2025-03-28", "close": 15.73, "volume": 1452480.0}, {"date": "2025-03-31", "close": 15.64, "volume": 3061537.0}, {"date": "2025-04-01", "close": 14.98, "volume": 1458059.0}, {"date": "2025-04-02", "close": 16.6, "volume": 5392583.0}, {"date": "2025-04-03", "close": 16.16, "volume": 2758164.0}, {"date": "2025-04-04", "close": 14.73, "volume": 2143623.0}, {"date": "2025-04-07", "close": 14.3, "volume": 3018219.0}, {"date": "2025-04-08", "close": 13.29, "volume": 2678538.0}, {"date": "2025-04-09", "close": 14.57, "volume": 3981697.0}, {"date": "2025-04-10", "close": 13.44, "volume": 2522025.0}, {"date": "2025-04-11", "close": 12.59, "volume": 4855606.0}, {"date": "2025-04-14", "close": 12.94, "volume": 2023902.0}, {"date": "2025-04-15", "close": 13.19, "volume": 2354195.0}, {"date": "2025-04-16", "close": 12.96, "volume": 1826079.0}, {"date": "2025-04-17", "close": 13.01, "volume": 1598382.0}, {"date": "2025-04-21", "close": 13.53, "volume": 2447075.0}, {"date": "2025-04-22", "close": 13.83, "volume": 2253453.0}, {"date": "2025-04-23", "close": 14.45, "volume": 1704753.0}, {"date": "2025-04-24", "close": 14.72, "volume": 1531640.0}, {"date": "2025-04-25", "close": 14.61, "volume": 830289.0}, {"date": "2025-04-28", "close": 14.53, "volume": 1047702.0}, {"date": "2025-04-29", "close": 14.75, "volume": 1449795.0}, {"date": "2025-04-30", "close": 14.91, "volume": 1276137.0}, {"date": "2025-05-01", "close": 14.65, "volume": 1606832.0}, {"date": "2025-05-02", "close": 15.24, "volume": 1565963.0}, {"date": "2025-05-05", "close": 15.41, "volume": 2094766.0}, {"date": "2025-05-06", "close": 14.32, "volume": 3580031.0}, {"date": "2025-05-07", "close": 13.7, "volume": 4689124.0}, {"date": "2025-05-08", "close": 13.515, "volume": 2672703.0}, {"date": "2025-05-09", "close": 13.53, "volume": 1987630.0}, {"date": "2025-05-12", "close": 14.39, "volume": 2289335.0}, {"date": "2025-05-13", "close": 13.82, "volume": 2075810.0}, {"date": "2025-05-14", "close": 13.6, "volume": 2080959.0}, {"date": "2025-05-15", "close": 13.63, "volume": 1444772.0}, {"date": "2025-05-16", "close": 14.11, "volume": 1873935.0}, {"date": "2025-05-19", "close": 14.64, "volume": 1381502.0}, {"date": "2025-05-20", "close": 14.51, "volume": 1916026.0}, {"date": "2025-05-21", "close": 13.76, "volume": 2005137.0}, {"date": "2025-05-22", "close": 13.66, "volume": 3107115.0}, {"date": "2025-05-23", "close": 13.98, "volume": 1646232.0}, {"date": "2025-05-27", "close": 14.14, "volume": 2073436.0}, {"date": "2025-05-28", "close": 13.58, "volume": 1308914.0}, {"date": "2025-05-29", "close": 13.67, "volume": 1488512.0}, {"date": "2025-05-30", "close": 13.04, "volume": 3324862.0}, {"date": "2025-06-02", "close": 13.48, "volume": 1893631.0}, {"date": "2025-06-03", "close": 13.27, "volume": 1740675.0}, {"date": "2025-06-04", "close": 13.27, "volume": 1411960.0}, {"date": "2025-06-05", "close": 13.51, "volume": 1332440.0}, {"date": "2025-06-06", "close": 14.37, "volume": 2441579.0}, {"date": "2025-06-09", "close": 14.21, "volume": 1545623.0}, {"date": "2025-06-10", "close": 13.89, "volume": 1547025.0}, {"date": "2025-06-11", "close": 13.73, "volume": 2993546.0}, {"date": "2025-06-12", "close": 13.5, "volume": 1370473.0}, {"date": "2025-06-13", "close": 13.43, "volume": 2230223.0}, {"date": "2025-06-16", "close": 13.4, "volume": 2099161.0}, {"date": "2025-06-17", "close": 13.26, "volume": 1629273.0}, {"date": "2025-06-18", "close": 13.67, "volume": 2334840.0}, {"date": "2025-06-20", "close": 13.82, "volume": 1902249.0}, {"date": "2025-06-23", "close": 14.4, "volume": 3175145.0}, {"date": "2025-06-24", "close": 14.33, "volume": 2360416.0}, {"date": "2025-06-25", "close": 14.47, "volume": 2157405.0}, {"date": "2025-06-26", "close": 14.4, "volume": 1335848.0}, {"date": "2025-06-27", "close": 13.74, "volume": 2335612.0}, {"date": "2025-06-30", "close": 14.02, "volume": 1936333.0}, {"date": "2025-07-01", "close": 13.75, "volume": 2020290.0}, {"date": "2025-07-02", "close": 13.76, "volume": 1654756.0}, {"date": "2025-07-03", "close": 13.82, "volume": 778148.0}, {"date": "2025-07-07", "close": 13.39, "volume": 2005756.0}, {"date": "2025-07-08", "close": 13.76, "volume": 1454060.0}, {"date": "2025-07-09", "close": 14.22, "volume": 2061754.0}, {"date": "2025-07-10", "close": 15.27, "volume": 2341460.0}, {"date": "2025-07-11", "close": 15.01, "volume": 1429981.0}, {"date": "2025-07-14", "close": 15.9, "volume": 1975499.0}, {"date": "2025-07-15", "close": 15.4, "volume": 1640572.0}, {"date": "2025-07-16", "close": 15.43, "volume": 1772114.0}, {"date": "2025-07-17", "close": 15.48, "volume": 948651.0}, {"date": "2025-07-18", "close": 14.67, "volume": 1688536.0}, {"date": "2025-07-21", "close": 14.34, "volume": 1234426.0}, {"date": "2025-07-22", "close": 14.55, "volume": 1326558.0}, {"date": "2025-07-23", "close": 14.91, "volume": 1106892.0}, {"date": "2025-07-24", "close": 15.02, "volume": 1206342.0}, {"date": "2025-07-25", "close": 14.86, "volume": 1670917.0}, {"date": "2025-07-28", "close": 14.96, "volume": 1409068.0}, {"date": "2025-07-29", "close": 14.99, "volume": 1255070.0}, {"date": "2025-07-30", "close": 14.58, "volume": 1498765.0}, {"date": "2025-07-31", "close": 14.58, "volume": 1165388.0}, {"date": "2025-08-01", "close": 14.29, "volume": 1672453.0}, {"date": "2025-08-04", "close": 14.52, "volume": 1261146.0}, {"date": "2025-08-05", "close": 15.325, "volume": 1845449.0}, {"date": "2025-08-06", "close": 15.36, "volume": 1918947.0}, {"date": "2025-08-07", "close": 14.12, "volume": 4360755.0}, {"date": "2025-08-08", "close": 14.77, "volume": 2613468.0}, {"date": "2025-08-11", "close": 14.19, "volume": 1624130.0}, {"date": "2025-08-12", "close": 14.74, "volume": 1471467.0}, {"date": "2025-08-13", "close": 15.63, "volume": 2927628.0}, {"date": "2025-08-14", "close": 15.98, "volume": 2475782.0}, {"date": "2025-08-15", "close": 16.89, "volume": 2009532.0}, {"date": "2025-08-18", "close": 16.74, "volume": 1593288.0}, {"date": "2025-08-19", "close": 15.77, "volume": 1178340.0}, {"date": "2025-08-20", "close": 15.79, "volume": 1326668.0}, {"date": "2025-08-21", "close": 15.79, "volume": 936738.0}, {"date": "2025-08-22", "close": 15.985, "volume": 1412386.0}, {"date": "2025-08-25", "close": 15.69, "volume": 1164172.0}, {"date": "2025-08-26", "close": 15.83, "volume": 1187572.0}, {"date": "2025-08-27", "close": 15.65, "volume": 893871.0}, {"date": "2025-08-28", "close": 15.49, "volume": 1342237.0}, {"date": "2025-08-29", "close": 15.52, "volume": 1185374.0}, {"date": "2025-09-02", "close": 15.32, "volume": 1173291.0}, {"date": "2025-09-03", "close": 15.94, "volume": 1678502.0}, {"date": "2025-09-04", "close": 16.21, "volume": 1856209.0}, {"date": "2025-09-05", "close": 17.15, "volume": 2694551.0}, {"date": "2025-09-08", "close": 17.33, "volume": 1984189.0}, {"date": "2025-09-09", "close": 17.93, "volume": 3025893.0}, {"date": "2025-09-10", "close": 17.57, "volume": 2045318.0}, {"date": "2025-09-11", "close": 17.69, "volume": 1274786.0}, {"date": "2025-09-12", "close": 17.29, "volume": 1407041.0}, {"date": "2025-09-15", "close": 16.93, "volume": 1169304.0}, {"date": "2025-09-16", "close": 16.97, "volume": 2129162.0}, {"date": "2025-09-17", "close": 17.14, "volume": 1412011.0}, {"date": "2025-09-18", "close": 17.71, "volume": 1405424.0}, {"date": "2025-09-19", "close": 17.38, "volume": 2082799.0}, {"date": "2025-09-22", "close": 17.375, "volume": 1058838.0}, {"date": "2025-09-23", "close": 17.6, "volume": 2163695.0}, {"date": "2025-09-24", "close": 17.3, "volume": 979741.0}, {"date": "2025-09-25", "close": 16.73, "volume": 1024830.0}, {"date": "2025-09-26", "close": 17.57, "volume": 1435203.0}, {"date": "2025-09-29", "close": 18.62, "volume": 4251865.0}, {"date": "2025-09-30", "close": 18.85, "volume": 2558038.0}, {"date": "2025-10-01", "close": 19.76, "volume": 3343409.0}, {"date": "2025-10-02", "close": 21.25, "volume": 2789290.0}, {"date": "2025-10-03", "close": 19.92, "volume": 2661340.0}, {"date": "2025-10-06", "close": 19.76, "volume": 2145893.0}, {"date": "2025-10-07", "close": 20.57, "volume": 1926970.0}, {"date": "2025-10-08", "close": 21.24, "volume": 2521702.0}, {"date": "2025-10-09", "close": 20.71, "volume": 1632505.0}, {"date": "2025-10-10", "close": 20.05, "volume": 1824602.0}, {"date": "2025-10-13", "close": 20.72, "volume": 2022372.0}, {"date": "2025-10-14", "close": 20.43, "volume": 1037991.0}, {"date": "2025-10-15", "close": 21.63, "volume": 1977891.0}, {"date": "2025-10-16", "close": 20.91, "volume": 1618702.0}, {"date": "2025-10-17", "close": 20.88, "volume": 1320869.0}, {"date": "2025-10-20", "close": 20.88, "volume": 1690476.0}, {"date": "2025-10-21", "close": 20.64, "volume": 869614.0}, {"date": "2025-10-22", "close": 19.81, "volume": 1517480.0}, {"date": "2025-10-23", "close": 20.08, "volume": 1188874.0}, {"date": "2025-10-24", "close": 20.11, "volume": 1186550.0}, {"date": "2025-10-27", "close": 19.64, "volume": 1826475.0}, {"date": "2025-10-28", "close": 24.95, "volume": 12063170.0}, {"date": "2025-10-29", "close": 25.29, "volume": 5449157.0}, {"date": "2025-10-30", "close": 24.92, "volume": 3060990.0}, {"date": "2025-10-31", "close": 25.31, "volume": 2300159.0}, {"date": "2025-11-03", "close": 24.76, "volume": 2093384.0}, {"date": "2025-11-04", "close": 24.01, "volume": 2899223.0}, {"date": "2025-11-05", "close": 24.38, "volume": 2683580.0}, {"date": "2025-11-06", "close": 25.1, "volume": 2636722.0}, {"date": "2025-11-07", "close": 24.23, "volume": 3019522.0}, {"date": "2025-11-10", "close": 23.75, "volume": 2514050.0}, {"date": "2025-11-11", "close": 24.03, "volume": 1632545.0}, {"date": "2025-11-12", "close": 23.45, "volume": 1589867.0}, {"date": "2025-11-13", "close": 22.86, "volume": 2421823.0}, {"date": "2025-11-14", "close": 25.0, "volume": 3954003.0}, {"date": "2025-11-17", "close": 26.17, "volume": 4606960.0}, {"date": "2025-11-18", "close": 27.28, "volume": 3248090.0}, {"date": "2025-11-19", "close": 27.89, "volume": 3459284.0}, {"date": "2025-11-20", "close": 27.33, "volume": 2876139.0}, {"date": "2025-11-21", "close": 29.49, "volume": 2594317.0}, {"date": "2025-11-24", "close": 30.76, "volume": 3801635.0}, {"date": "2025-11-25", "close": 30.73, "volume": 1707759.0}, {"date": "2025-11-26", "close": 30.96, "volume": 1925096.0}, {"date": "2025-11-28", "close": 30.65, "volume": 1090812.0}, {"date": "2025-12-01", "close": 30.37, "volume": 1576797.0}, {"date": "2025-12-02", "close": 29.43, "volume": 2033035.0}, {"date": "2025-12-03", "close": 29.96, "volume": 1838566.0}, {"date": "2025-12-04", "close": 31.16, "volume": 2041264.0}, {"date": "2025-12-05", "close": 31.2, "volume": 1284747.0}, {"date": "2025-12-08", "close": 31.03, "volume": 2585871.0}, {"date": "2025-12-09", "close": 29.76, "volume": 2144858.0}, {"date": "2025-12-10", "close": 29.77, "volume": 1292962.0}, {"date": "2025-12-11", "close": 29.47, "volume": 2412392.0}, {"date": "2025-12-12", "close": 29.02, "volume": 2218544.0}, {"date": "2025-12-15", "close": 28.95, "volume": 2300079.0}, {"date": "2025-12-16", "close": 28.53, "volume": 3286054.0}, {"date": "2025-12-17", "close": 28.34, "volume": 1424920.0}, {"date": "2025-12-18", "close": 27.78, "volume": 1926342.0}, {"date": "2025-12-19", "close": 28.01, "volume": 3981881.0}, {"date": "2025-12-22", "close": 29.9, "volume": 2181863.0}, {"date": "2025-12-23", "close": 29.31, "volume": 1404702.0}, {"date": "2025-12-24", "close": 29.45, "volume": 383210.0}, {"date": "2025-12-26", "close": 28.97, "volume": 1312856.0}, {"date": "2025-12-29", "close": 28.56, "volume": 1996334.0}, {"date": "2025-12-30", "close": 28.08, "volume": 1393297.0}, {"date": "2025-12-31", "close": 29.04, "volume": 1873818.0}, {"date": "2026-01-02", "close": 29.0, "volume": 1652788.0}, {"date": "2026-01-05", "close": 30.2, "volume": 1842178.0}, {"date": "2026-01-06", "close": 29.22, "volume": 1387659.0}, {"date": "2026-01-07", "close": 29.58, "volume": 1564497.0}, {"date": "2026-01-08", "close": 29.88, "volume": 1695994.0}, {"date": "2026-01-09", "close": 28.22, "volume": 1745882.0}, {"date": "2026-01-12", "close": 26.78, "volume": 4007642.0}, {"date": "2026-01-13", "close": 26.05, "volume": 2025597.0}, {"date": "2026-01-14", "close": 26.73, "volume": 1289011.0}, {"date": "2026-01-15", "close": 26.36, "volume": 1105062.0}, {"date": "2026-01-16", "close": 25.85, "volume": 1110987.0}, {"date": "2026-01-20", "close": 25.87, "volume": 995450.0}, {"date": "2026-01-21", "close": 26.7, "volume": 1741768.0}, {"date": "2026-01-22", "close": 26.65, "volume": 1699242.0}, {"date": "2026-01-23", "close": 26.2, "volume": 1317252.0}, {"date": "2026-01-26", "close": 26.32, "volume": 1129154.0}, {"date": "2026-01-27", "close": 26.33, "volume": 745518.0}, {"date": "2026-01-28", "close": 25.45, "volume": 742791.0}, {"date": "2026-01-29", "close": 25.73, "volume": 1250396.0}, {"date": "2026-01-30", "close": 25.37, "volume": 929206.0}, {"date": "2026-02-02", "close": 25.57, "volume": 1443458.0}, {"date": "2026-02-03", "close": 26.19, "volume": 979851.0}, {"date": "2026-02-04", "close": 26.08, "volume": 2300331.0}, {"date": "2026-02-05", "close": 26.07, "volume": 1539089.0}, {"date": "2026-02-06", "close": 27.32, "volume": 1363028.0}, {"date": "2026-02-09", "close": 26.88, "volume": 883734.0}, {"date": "2026-02-10", "close": 26.88, "volume": 696589.0}, {"date": "2026-02-11", "close": 26.59, "volume": 675278.0}, {"date": "2026-02-12", "close": 26.71, "volume": 1099967.0}, {"date": "2026-02-13", "close": 25.86, "volume": 786462.0}, {"date": "2026-02-17", "close": 26.61, "volume": 1177917.0}, {"date": "2026-02-18", "close": 26.71, "volume": 1132756.0}, {"date": "2026-02-19", "close": 27.95, "volume": 1213237.0}, {"date": "2026-02-20", "close": 25.415, "volume": 2716557.0}, {"date": "2026-02-23", "close": 26.31, "volume": 1156003.0}, {"date": "2026-02-24", "close": 26.98, "volume": 786666.0}, {"date": "2026-02-25", "close": 27.01, "volume": 1399767.0}, {"date": "2026-02-26", "close": 28.57, "volume": 3378540.0}, {"date": "2026-02-27", "close": 26.97, "volume": 2129839.0}, {"date": "2026-03-02", "close": 24.76, "volume": 2045130.0}, {"date": "2026-03-03", "close": 23.6, "volume": 1889399.0}, {"date": "2026-03-04", "close": 24.12, "volume": 1421238.0}, {"date": "2026-03-05", "close": 23.97, "volume": 1241428.0}, {"date": "2026-03-06", "close": 24.0, "volume": 1113169.0}, {"date": "2026-03-09", "close": 24.82, "volume": 1035960.0}, {"date": "2026-03-10", "close": 24.59, "volume": 1309453.0}, {"date": "2026-03-11", "close": 23.95, "volume": 630854.0}, {"date": "2026-03-12", "close": 22.91, "volume": 1087070.0}, {"date": "2026-03-13", "close": 22.75, "volume": 890479.0}, {"date": "2026-03-16", "close": 22.76, "volume": 1135863.0}, {"date": "2026-03-17", "close": 22.72, "volume": 1402531.0}, {"date": "2026-03-18", "close": 22.24, "volume": 1984954.0}, {"date": "2026-03-19", "close": 22.91, "volume": 1283076.0}, {"date": "2026-03-20", "close": 22.21, "volume": 4095423.0}, {"date": "2026-03-23", "close": 22.29, "volume": 1034263.0}, {"date": "2026-03-24", "close": 21.83, "volume": 1199846.0}, {"date": "2026-03-25", "close": 22.74, "volume": 821159.0}, {"date": "2026-03-26", "close": 22.38, "volume": 611302.0}, {"date": "2026-03-27", "close": 21.22, "volume": 1357106.0}, {"date": "2026-03-30", "close": 21.33, "volume": 1313835.0}, {"date": "2026-03-31", "close": 23.56, "volume": 2062646.0}, {"date": "2026-04-01", "close": 24.1, "volume": 1351230.0}, {"date": "2026-04-02", "close": 23.63, "volume": 1092242.0}, {"date": "2026-04-06", "close": 23.655, "volume": 1391213.0}, {"date": "2026-04-07", "close": 23.27, "volume": 775246.0}, {"date": "2026-04-08", "close": 24.61, "volume": 1169999.0}, {"date": "2026-04-09", "close": 24.57, "volume": 837936.0}, {"date": "2026-04-10", "close": 24.21, "volume": 894690.0}, {"date": "2026-04-13", "close": 24.12, "volume": 812871.0}, {"date": "2026-04-14", "close": 25.09, "volume": 1611764.0}, {"date": "2026-04-15", "close": 24.58, "volume": 775532.0}, {"date": "2026-04-16", "close": 24.19, "volume": 900782.0}, {"date": "2026-04-17", "close": 24.53, "volume": 1158642.0}, {"date": "2026-04-20", "close": 24.47, "volume": 887355.0}, {"date": "2026-04-21", "close": 23.4, "volume": 989821.0}, {"date": "2026-04-22", "close": 23.75, "volume": 826189.0}, {"date": "2026-04-23", "close": 22.86, "volume": 1061020.0}, {"date": "2026-04-24", "close": 23.26, "volume": 1090581.0}, {"date": "2026-04-27", "close": 23.42, "volume": 823548.0}, {"date": "2026-04-28", "close": 23.29, "volume": 995694.0}, {"date": "2026-04-29", "close": 22.37, "volume": 1120594.0}, {"date": "2026-04-30", "close": 23.22, "volume": 1418645.0}, {"date": "2026-05-01", "close": 23.35, "volume": 1021039.0}, {"date": "2026-05-04", "close": 23.49, "volume": 1277761.0}, {"date": "2026-05-05", "close": 23.42, "volume": 850256.0}, {"date": "2026-05-06", "close": 24.17, "volume": 1383544.0}, {"date": "2026-05-07", "close": 20.66, "volume": 6774510.0}, {"date": "2026-05-08", "close": 21.17, "volume": 2715306.0}, {"date": "2026-05-11", "close": 21.24, "volume": 3327291.0}, {"date": "2026-05-12", "close": 20.69, "volume": 2313855.0}, {"date": "2026-05-13", "close": 21.69, "volume": 3663265.0}, {"date": "2026-05-14", "close": 21.57, "volume": 1865777.0}, {"date": "2026-05-15", "close": 21.32, "volume": 1600525.0}, {"date": "2026-05-18", "close": 20.03, "volume": 1412121.0}, {"date": "2026-05-19", "close": 19.5, "volume": 4512182.0}, {"date": "2026-05-20", "close": 20.47, "volume": 2325925.0}, {"date": "2026-05-21", "close": 21.01, "volume": 1428047.0}, {"date": "2026-05-22", "close": 20.86, "volume": 1163046.0}, {"date": "2026-05-26", "close": 21.11, "volume": 2609901.0}, {"date": "2026-05-27", "close": 21.15, "volume": 1504254.0}, {"date": "2026-05-28", "close": 21.44, "volume": 956977.0}, {"date": "2026-05-29", "close": 21.46, "volume": 1629709.0}, {"date": "2026-06-01", "close": 21.47, "volume": 1602388.0}, {"date": "2026-06-02", "close": 20.79, "volume": 2311607.0}, {"date": "2026-06-03", "close": 21.35, "volume": 1062795.0}, {"date": "2026-06-04", "close": 21.95, "volume": 1173406.0}, {"date": "2026-06-05", "close": 21.23, "volume": 1209414.0}, {"date": "2026-06-08", "close": 21.54, "volume": 1120840.0}, {"date": "2026-06-09", "close": 22.79, "volume": 1777447.0}, {"date": "2026-06-10", "close": 23.23, "volume": 1412384.0}, {"date": "2026-06-11", "close": 24.59, "volume": 2748967.0}, {"date": "2026-06-12", "close": 24.38, "volume": 1329450.0}, {"date": "2026-06-15", "close": 25.58, "volume": 1792609.0}, {"date": "2026-06-16", "close": 25.67, "volume": 1537144.0}, {"date": "2026-06-17", "close": 26.22, "volume": 1625101.0}, {"date": "2026-06-18", "close": 26.21, "volume": 5480646.0}, {"date": "2026-06-22", "close": 26.66, "volume": 1528828.0}, {"date": "2026-06-23", "close": 26.27, "volume": 1664015.0}, {"date": "2026-06-24", "close": 27.37, "volume": 2069683.0}, {"date": "2026-06-25", "close": 26.69, "volume": 1971901.0}, {"date": "2026-06-26", "close": 27.0, "volume": 3711679.0}, {"date": "2026-06-29", "close": 26.76, "volume": 1386238.0}, {"date": "2026-06-30", "close": 26.22, "volume": 1354101.0}, {"date": "2026-07-01", "close": 25.84, "volume": 937771.0}, {"date": "2026-07-02", "close": 25.81, "volume": 1198181.0}, {"date": "2026-07-06", "close": 26.07, "volume": 1290402.0}, {"date": "2026-07-07", "close": 27.67, "volume": 2397370.0}, {"date": "2026-07-08", "close": 28.5, "volume": 1804101.0}, {"date": "2026-07-09", "close": 28.78, "volume": 1738482.0}, {"date": "2026-07-10", "close": 27.74, "volume": 1572249.0}, {"date": "2026-07-13", "close": 27.12, "volume": 1439118.0}, {"date": "2026-07-14", "close": 26.81, "volume": 771512.0}, {"date": "2026-07-15", "close": 27.78, "volume": 1508330.0}, {"date": "2026-07-16", "close": 27.74, "volume": 1749961.0}, {"date": "2026-07-17", "close": 28.49, "volume": 1265376.0}, {"date": "2026-07-20", "close": 27.53, "volume": 1254200.0}, {"date": "2026-07-21", "close": 28.26, "volume": 1370446.0}, {"date": "2026-07-22", "close": 27.9, "volume": 802453.0}, {"date": "2026-07-23", "close": 27.33, "volume": 1031412.0}, {"date": "2026-07-24", "close": 27.35, "volume": 819355.0}, {"date": "2026-07-27", "close": 27.84, "volume": 1199084.0}, {"date": "2026-07-28", "close": 28.42, "volume": 1066059.0}, {"date": "2026-07-29", "close": 27.86, "volume": 977252.0}, {"date": "2026-07-30", "close": 27.99, "volume": 1266701.0}, {"date": "2026-07-31", "close": 26.86, "volume": 1548716.0}, {"date": "2026-08-03", "close": 25.94, "volume": 1570530.0}, {"date": "2026-08-04", "close": 26.03, "volume": 1939087.0}, {"date": "2026-08-05", "close": 27.1, "volume": 2448788.0}, {"date": "2026-08-06", "close": 26.43, "volume": 3264375.0}, {"date": "2026-08-07", "close": 25.29, "volume": 2449133.0}], "refreshing": true}