{"ticker": "MLYS", "overview": {"cik": "1933414", "ticker": "MLYS", "name": "Mineralys Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001612528-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0001612528-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001933414-26-000125", "price_sensitive": true}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001964306-26-000466", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001933414-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001963901-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001916048-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009734", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000453", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001816952-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000448", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000445", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000440", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001964306-26-000434", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001916048-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000406", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000390", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001964306-26-000385", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001933414-26-000120", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001933414-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001933414-26-000118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001933414-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001933414-26-000112", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000377", "price_sensitive": false}]}, "description": "Mineralys Therapeutics, Inc. trades as MLYS on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 160 insider filings for the company, from February 2023 to September 2026. Across those, 11 insiders disclosed 17 open-market purchases totalling $142.67M against 68 sales totalling $105.60M. The most recent filing on record is dated 19 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 142668300.425, "sell_n": 68, "sell_sum": 105604853.3851, "net": 37063447.039900005, "insiders": 11, "first_date": "2023-02-14", "last_date": "2026-09-22"}, "metrics": {"ticker": "MLYS", "has_prices": true, "as_of": "2026-08-07", "last": 27.35, "prev_close": 26.99, "change": 0.360000000000003, "change_pct": 0.013338273434605521, "session_volume": 386166.0, "vwap_5": 26.4930982699332, "vwap_20": 26.81726838372131, "vwap_60": 26.44551727426004, "vwap_250": 31.53700124086366, "high_52w": 47.33, "low_52w": 22.5, "avg_volume_20": 621715.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001508596-26-000004", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Kristine Peterson", "who_key": "Peterson Kristine", "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 MLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000150859626000004/0001508596-26-000004-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "0001612528-26-000002", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Lonnel Coats", "who_key": "COATS LONNEL", "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 MLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000161252826000002/0001612528-26-000002-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "0001963901-26-000003", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Brian Taylor Slingsby", "who_key": "Slingsby Brian Taylor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3005302.7199999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3M sale: A board member lightens up on MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1963901/000196390126000003/0001963901-26-000003-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59981}, {"id": "0001916048-26-000012", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Eric Warren", "who_key": "Warren Eric", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 193188.71790000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $193K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000191604826000012/0001916048-26-000012-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "0001933414-26-000118", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58785.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims MLYS: $59K", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000118/0001933414-26-000118-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001933414-26-000120", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "James J. Ferguson III", "who_key": "Ferguson James J. III", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000120/0001933414-26-000120-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001916048-26-000009", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Eric Warren", "who_key": "Warren Eric", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 199885.093, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $200K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000191604826000009/0001916048-26-000009-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001672659-26-000036", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11036.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $11K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000036/0001672659-26-000036-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156461}, {"id": "0001933414-26-000099", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 556671.3372, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $557K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000099/0001933414-26-000099-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0001933414-26-000100", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 291441.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $291K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000100/0001933414-26-000100-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162221}, {"id": "0001672659-26-000033", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 65781.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims MLYS: $66K", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000033/0001672659-26-000033-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167981}, {"id": "13DG-0000315066-26-002085", "src": "13DG", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 5.1% passive stake in MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002085-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001933414-26-000096", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1960601.4000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MLYS's CEO lightens up \u2014 $2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000096/0001933414-26-000096-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001933414-26-000095", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Eric Warren", "who_key": "Warren Eric", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2696322.2172, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec takes $2.7M off the table in MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000095/0001933414-26-000095-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186701}, {"id": "0001933414-26-000093", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Daphne Karydas", "who_key": "Karydas Daphne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $75K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000093/0001933414-26-000093-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001933414-26-000094", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 350086.83400000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $350K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000094/0001933414-26-000094-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001672659-26-000030", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 206151.0948, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $206K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000030/0001672659-26-000030-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "0001933414-26-000086", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11488.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $11K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000086/0001933414-26-000086-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242861}, {"id": "0001672659-26-000027", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 652637.8436, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims MLYS: $653K", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000027/0001672659-26-000027-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "0001672659-26-000024", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13033.279999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $13K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000024/0001672659-26-000024-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287501}, {"id": "0001933414-26-000076", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 548672.3478, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims MLYS: $549K", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000076/0001933414-26-000076-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001933414-26-000075", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 421979.272, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $422K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000075/0001933414-26-000075-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293261}, {"id": "0001672659-26-000020", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59414.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $59K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000020/0001672659-26-000020-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}, {"id": "0001816952-26-000002", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Daphne Karydas", "who_key": "Karydas Daphne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $75K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000181695226000002/0001816952-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001644975-26-000004", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1970521.8122, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MLYS's CEO lightens up \u2014 $2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000164497526000004/0001644975-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001231919-26-000300", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8762797.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $8.8M of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000123191926000300/0001231919-26-000300-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}, {"id": "0001672659-26-000018", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10696.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $11K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000018/0001672659-26-000018-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332141}, {"id": "0001933414-26-000058", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 542973.3851000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $543K of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000058/0001933414-26-000058-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337901}, {"id": "0001672659-26-000015", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58269.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims MLYS: $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000015/0001672659-26-000015-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343661}, {"id": "0001933414-26-000037", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Adam Scott Levy", "who_key": "Levy Adam Scott", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000037/0001933414-26-000037-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369581}], "recent_buys": [{"id": "0001231919-26-000300", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8762797.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $8.8M of MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000123191926000300/0001231919-26-000300-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}, {"id": "0001415889-25-023919", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14999992.5, "score": 65.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs MLYS with $15M", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925023919/0001415889-25-023919-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611501}, {"id": "0001415889-25-023893", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29999985.0, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MLYS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925023893/0001415889-25-023893-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611501}, {"id": "0001933414-25-000052", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Brian Taylor Slingsby", "who_key": "Slingsby Brian Taylor", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3499996.5, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000052/0001933414-25-000052-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863501}, {"id": "0001415889-25-008275", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Samsara BioCapital GP, LLC", "who_key": "Samsara BioCapital GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8100000.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925008275/0001415889-25-008275-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863501}, {"id": "0001415889-25-008274", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8100000.0, "score": 63.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925008274/0001415889-25-008274-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863501}, {"id": "0001415889-25-008257", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17499996.0, "score": 72.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MLYS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925008257/0001415889-25-008257-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863501}, {"id": "0001415889-24-003859", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Samsara BioCapital GP, LLC", "who_key": "Samsara BioCapital GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7499992.5, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588924003859/0001415889-24-003859-index.htm", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432301}, {"id": "0001933414-23-000093", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25355.925, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341423000093/0001933414-23-000093-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550381}, {"id": "0001933414-23-000067", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27180.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341423000067/0001933414-23-000067-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661261}, {"id": "0001933414-23-000065", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27225.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MLYS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341423000065/0001933414-23-000065-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690061}, {"id": "0001933414-23-000061", "src": "INSIDERS", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25780.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341423000061/0001933414-23-000061-index.htm", "trade_date": "2023-08-11", "timestamp": "2023-08-11", "mins": 1698701}], "institutional": [{"id": "13DG-0000315066-26-002085", "src": "13DG", "ticker": "MLYS", "cik": "1933414", "company": "Mineralys Therapeutics, Inc.", "company_raw": "Mineralys Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 5.1% passive stake in MLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002085-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}], "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": "Mineralys Therapeutics, Inc. - Common Stock", "new_value": "Mineralys Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001933414", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001933414", "applied": 1, "detected_at": "2026-10-26T02:17:09.301182"}]}, "key_people": [{"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 76262778.0, "sold": 0, "net": 76262778.0, "trades": 4, "top_score": 81.6, "lean": "buying", "history": [{"action": "BUY", "amount": 8762797.0, "date": "2026-03-30", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000123191926000300/0001231919-26-000300-index.htm"}, {"action": "BUY", "amount": 29999985.0, "date": "2025-09-04", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925023893/0001415889-25-023893-index.htm"}, {"action": "BUY", "amount": 17499996.0, "date": "2025-03-13", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925008257/0001415889-25-008257-index.htm"}, {"action": "BUY", "amount": 20000000.0, "date": "2023-02-14", "score": 81.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000110465923022868/0001104659-23-022868-index.htm"}], "latest": {"action": "BUY", "amount": 8762797.0, "date": "2026-03-30", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000123191926000300/0001231919-26-000300-index.htm"}}, {"who": "Brian Taylor Slingsby", "who_key": "Slingsby Brian Taylor", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 7499996.5, "sold": 53532802.72, "net": -46032806.22, "trades": 5, "top_score": 58.6, "lean": "selling", "history": [{"action": "SELL", "amount": 3005302.7199999997, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963901/000196390126000003/0001963901-26-000003-index.htm"}, {"action": "SELL", "amount": 43350000.0, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000156/0001933414-25-000156-index.htm"}, {"action": "BUY", "amount": 3499996.5, "date": "2025-03-13", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000052/0001933414-25-000052-index.htm"}, {"action": "SELL", "amount": 7177500.0, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000162828024033205/0001628280-24-033205-index.htm"}, {"action": "BUY", "amount": 4000000.0, "date": "2023-02-14", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000162828023003922/0001628280-23-003922-index.htm"}], "latest": {"action": "SELL", "amount": 3005302.7199999997, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963901/000196390126000003/0001963901-26-000003-index.htm"}}, {"who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 38099992.5, "sold": 0, "net": 38099992.5, "trades": 3, "top_score": 69.0, "lean": "buying", "history": [{"action": "BUY", "amount": 14999992.5, "date": "2025-09-04", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925023919/0001415889-25-023919-index.htm"}, {"action": "BUY", "amount": 8100000.0, "date": "2025-03-13", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925008274/0001415889-25-008274-index.htm"}, {"action": "BUY", "amount": 15000000.0, "date": "2023-02-14", "score": 69.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000162828023003923/0001628280-23-003923-index.htm"}], "latest": {"action": "BUY", "amount": 14999992.5, "date": "2025-09-04", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925023919/0001415889-25-023919-index.htm"}}, {"who": "David Malcom Rodman", "who_key": "Rodman David Malcom", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19981685.6736, "net": -19981685.6736, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58785.3, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000118/0001933414-26-000118-index.htm"}, {"action": "SELL", "amount": 11036.48, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000036/0001672659-26-000036-index.htm"}, {"action": "SELL", "amount": 556671.3372, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000099/0001933414-26-000099-index.htm"}, {"action": "SELL", "amount": 65781.3, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000033/0001672659-26-000033-index.htm"}, {"action": "SELL", "amount": 350086.83400000003, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000094/0001933414-26-000094-index.htm"}, {"action": "SELL", "amount": 206151.0948, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000030/0001672659-26-000030-index.htm"}, {"action": "SELL", "amount": 11488.35, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000086/0001933414-26-000086-index.htm"}, {"action": "SELL", "amount": 652637.8436, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000027/0001672659-26-000027-index.htm"}, {"action": "SELL", "amount": 13033.279999999999, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000024/0001672659-26-000024-index.htm"}, {"action": "SELL", "amount": 548672.3478, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000076/0001933414-26-000076-index.htm"}, {"action": "SELL", "amount": 59414.6, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000020/0001672659-26-000020-index.htm"}, {"action": "SELL", "amount": 10696.05, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000018/0001672659-26-000018-index.htm"}, {"action": "SELL", "amount": 542973.3851000001, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000058/0001933414-26-000058-index.htm"}, {"action": "SELL", "amount": 58269.64, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000015/0001672659-26-000015-index.htm"}, {"action": "SELL", "amount": 11505.03, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000013/0001672659-26-000013-index.htm"}, {"action": "SELL", "amount": 569809.0591000001, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000011/0001672659-26-000011-index.htm"}, {"action": "SELL", "amount": 65585.91, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000007/0001933414-26-000007-index.htm"}, {"action": "SELL", "amount": 13353.6, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000008/0001672659-26-000008-index.htm"}, {"action": "SELL", "amount": 623114.6557, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000006/0001672659-26-000006-index.htm"}, {"action": "SELL", "amount": 277339.1376, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000004/0001672659-26-000004-index.htm"}, {"action": "SELL", "amount": 9261028.0967, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265926000002/0001672659-26-000002-index.htm"}, {"action": "SELL", "amount": 445982.0959, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000128/0001933414-25-000128-index.htm"}, {"action": "SELL", "amount": 409265.9828, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000167265925000006/0001672659-25-000006-index.htm"}, {"action": "SELL", "amount": 146986.9545, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000093/0001933414-25-000093-index.htm"}, {"action": "SELL", "amount": 165878.8138, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000076/0001933414-25-000076-index.htm"}], "latest": {"action": "SELL", "amount": 58785.3, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000118/0001933414-26-000118-index.htm"}}, {"who": "Jon Congleton", "who_key": "Congleton Jon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 105540.925, "sold": 17423058.9622, "net": -17317518.0372, "trades": 18, "top_score": 42.4, "lean": "selling", "history": [{"action": "SELL", "amount": 291441.25, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000100/0001933414-26-000100-index.htm"}, {"action": "SELL", "amount": 1960601.4000000001, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000096/0001933414-26-000096-index.htm"}, {"action": "SELL", "amount": 421979.272, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000075/0001933414-26-000075-index.htm"}, {"action": "SELL", "amount": 1970521.8122, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000164497526000004/0001644975-26-000004-index.htm"}, {"action": "SELL", "amount": 529639.5962, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000164497526000002/0001644975-26-000002-index.htm"}, {"action": "SELL", "amount": 9088498.8706, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000151/0001933414-25-000151-index.htm"}, {"action": "SELL", "amount": 644326.8708, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000129/0001933414-25-000129-index.htm"}, {"action": "SELL", "amount": 230430.7764, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000078/0001933414-25-000078-index.htm"}, {"action": "SELL", "amount": 186802.9498, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000044/0001933414-25-000044-index.htm"}, {"action": "SELL", "amount": 166082.31360000002, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000003/0001933414-25-000003-index.htm"}, {"action": "SELL", "amount": 206433.378, "date": "2024-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341424000045/0001933414-24-000045-index.htm"}, {"action": "SELL", "amount": 210075.259, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341424000033/0001933414-24-000033-index.htm"}, {"action": "SELL", "amount": 592021.9975, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341424000032/0001933414-24-000032-index.htm"}, {"action": "SELL", "amount": 924203.2161, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341424000029/0001933414-24-000029-index.htm"}, {"action": "BUY", "amount": 25355.925, "date": "2023-11-22", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341423000093/0001933414-23-000093-index.htm"}, {"action": "BUY", "amount": 27180.0, "date": "2023-09-06", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341423000067/0001933414-23-000067-index.htm"}, {"action": "BUY", "amount": 27225.0, "date": "2023-08-17", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341423000065/0001933414-23-000065-index.htm"}, {"action": "BUY", "amount": 25780.0, "date": "2023-08-11", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341423000061/0001933414-23-000061-index.htm"}], "latest": {"action": "SELL", "amount": 291441.25, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341426000100/0001933414-26-000100-index.htm"}}, {"who": "Samsara BioCapital GP, LLC", "who_key": "Samsara BioCapital GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 15599992.5, "sold": 0, "net": 15599992.5, "trades": 2, "top_score": 61.2, "lean": "buying", "history": [{"action": "BUY", "amount": 8100000.0, "date": "2025-03-13", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925008275/0001415889-25-008275-index.htm"}, {"action": "BUY", "amount": 7499992.5, "date": "2024-02-12", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588924003859/0001415889-24-003859-index.htm"}], "latest": {"action": "BUY", "amount": 8100000.0, "date": "2025-03-13", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000141588925008275/0001415889-25-008275-index.htm"}}, {"who": "Adam Scott Levy", "who_key": "Levy Adam Scott", "role": "CFO, Chief Bus. Off. and Secy.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100000.0, "sold": 9162018.2499, "net": -9062018.2499, "trades": 11, "top_score": 46.8, "lean": "selling", "history": [{"action": "SELL", "amount": 345723.3912, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000169313426000002/0001693134-26-000002-index.htm"}, {"action": "SELL", "amount": 5363715.8847, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000152/0001933414-25-000152-index.htm"}, {"action": "SELL", "amount": 451983.5598, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000130/0001933414-25-000130-index.htm"}, {"action": "SELL", "amount": 1077476.7682999999, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000081/0001933414-25-000081-index.htm"}, {"action": "SELL", "amount": 155454.1758, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000077/0001933414-25-000077-index.htm"}, {"action": "SELL", "amount": 129684.24059999999, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000046/0001933414-25-000046-index.htm"}, {"action": "SELL", "amount": 97863.9039, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341425000005/0001933414-25-000005-index.htm"}, {"action": "SELL", "amount": 146003.6853, "date": "2024-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341424000047/0001933414-24-000047-index.htm"}, {"action": "SELL", "amount": 141394.31079999998, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341424000034/0001933414-24-000034-index.htm"}, {"action": "SELL", "amount": 1252718.3295, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000193341424000027/0001933414-24-000027-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2023-02-14", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000162828023003924/0001628280-23-003924-index.htm"}], "latest": {"action": "SELL", "amount": 345723.3912, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000169313426000002/0001693134-26-000002-index.htm"}}, {"who": "HBM Healthcare Investments (Cayman) Ltd.", "who_key": "HBM Healthcare Investments (Cayman) Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5000000.0, "sold": 0, "net": 5000000.0, "trades": 1, "top_score": 58.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5000000.0, "date": "2023-02-14", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000110465923022971/0001104659-23-022971-index.htm"}], "latest": {"action": "BUY", "amount": 5000000.0, "date": "2023-02-14", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1933414/000110465923022971/0001104659-23-022971-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -58785.3}, {"date": "2026-08-21", "net": -193188.71790000002}, {"date": "2026-09-22", "net": -3005302.7199999997}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001612528-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0001612528-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001933414-26-000125", "price_sensitive": true}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001964306-26-000466", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001933414-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001963901-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001916048-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009734", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000453", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001816952-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000448", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000445", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000440", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001964306-26-000434", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001916048-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000406", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000390", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001964306-26-000385", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001933414-26-000120", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001933414-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001933414-26-000118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001933414-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001933414-26-000112", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000377", "price_sensitive": false}], "performance": {"ticker": "MLYS", "has_prices": true, "summary": {"n": 17, "avg": 0.8585700394757412, "win_rate": 0.8823529411764706, "best": 3.5889261744966445, "worst": -0.1742149758454105, "as_of": "2026-08-07"}, "buys": [{"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8762797.0, "date": "2026-03-30", "score": 63.2, "ref_price": 23.51, "return": 0.163334751169715}, {"who": "AKKARAJU SRINIVAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14999992.5, "date": "2025-09-04", "score": 65.1, "ref_price": 33.12, "return": -0.1742149758454105}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29999985.0, "date": "2025-09-04", "score": 72.8, "ref_price": 33.12, "return": -0.1742149758454105}, {"who": "Slingsby Brian Taylor", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3499996.5, "date": "2025-03-13", "score": 58.0, "ref_price": 13.5, "return": 1.0259259259259261}, {"who": "Samsara BioCapital GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8100000.0, "date": "2025-03-13", "score": 61.2, "ref_price": 13.5, "return": 1.0259259259259261}, {"who": "AKKARAJU SRINIVAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8100000.0, "date": "2025-03-13", "score": 63.7, "ref_price": 13.5, "return": 1.0259259259259261}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17499996.0, "date": "2025-03-13", "score": 72.4, "ref_price": 13.5, "return": 1.0259259259259261}, {"who": "Samsara BioCapital GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7499992.5, "date": "2024-02-12", "score": 60.8, "ref_price": 14.72, "return": 0.858016304347826}, {"who": "Congleton Jon", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25355.925, "date": "2023-11-22", "score": 42.1, "ref_price": 5.96, "return": 3.5889261744966445}, {"who": "Congleton Jon", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 27180.0, "date": "2023-09-06", "score": 42.4, "ref_price": 12.12, "return": 1.256600660066007}, {"who": "Congleton Jon", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 27225.0, "date": "2023-08-17", "score": 42.4, "ref_price": 12.18, "return": 1.2454844006568146}, {"who": "Congleton Jon", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25780.0, "date": "2023-08-11", "score": 42.2, "ref_price": 12.81, "return": 1.1350507416081186}, {"who": "HBM Healthcare Investments (Cayman) Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000000.0, "date": "2023-02-14", "score": 58.5, "ref_price": 18.01, "return": 0.5186007773459189}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000000.0, "date": "2023-02-14", "score": 81.6, "ref_price": 18.01, "return": 0.5186007773459189}, {"who": "Levy Adam Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Chief Bus. Off. and Secy.", "amount": 100000.0, "date": "2023-02-14", "score": 46.8, "ref_price": 18.01, "return": 0.5186007773459189}, {"who": "AKKARAJU SRINIVAS", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15000000.0, "date": "2023-02-14", "score": 69.0, "ref_price": 18.01, "return": 0.5186007773459189}, {"who": "Slingsby Brian Taylor", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4000000.0, "date": "2023-02-14", "score": 58.6, "ref_price": 18.01, "return": 0.5186007773459189}]}, "price_series": [{"date": "2023-02-10", "close": 18.44, "volume": 2707501.0}, {"date": "2023-02-13", "close": 18.54, "volume": 379964.0}, {"date": "2023-02-14", "close": 18.01, "volume": 270642.0}, {"date": "2023-02-15", "close": 18.03, "volume": 266640.0}, {"date": "2023-02-16", "close": 17.75, "volume": 241111.0}, {"date": "2023-02-17", "close": 17.93, "volume": 145809.0}, {"date": "2023-02-21", "close": 18.05, "volume": 198882.0}, {"date": "2023-02-22", "close": 18.0, "volume": 220399.0}, {"date": "2023-02-23", "close": 18.11, "volume": 236709.0}, {"date": "2023-02-24", "close": 17.9, "volume": 154323.0}, {"date": "2023-02-27", "close": 17.13, "volume": 181111.0}, {"date": "2023-02-28", "close": 17.78, "volume": 84392.0}, {"date": "2023-03-01", "close": 17.76, "volume": 73895.0}, {"date": "2023-03-02", "close": 17.21, "volume": 89315.0}, {"date": "2023-03-03", "close": 19.14, "volume": 172324.0}, {"date": "2023-03-06", "close": 18.96, "volume": 210501.0}, {"date": "2023-03-07", "close": 17.84, "volume": 419220.0}, {"date": "2023-03-08", "close": 17.94, "volume": 147964.0}, {"date": "2023-03-09", "close": 16.87, "volume": 135003.0}, {"date": "2023-03-10", "close": 16.28, "volume": 523155.0}, {"date": "2023-03-13", "close": 16.2, "volume": 332493.0}, {"date": "2023-03-14", "close": 16.93, "volume": 145028.0}, {"date": "2023-03-15", "close": 16.35, "volume": 222052.0}, {"date": "2023-03-16", "close": 15.38, "volume": 371117.0}, {"date": "2023-03-17", "close": 15.44, "volume": 2434378.0}, {"date": "2023-03-20", "close": 14.85, "volume": 259071.0}, {"date": "2023-03-21", "close": 14.43, "volume": 293813.0}, {"date": "2023-03-22", "close": 14.36, "volume": 237713.0}, {"date": "2023-03-23", "close": 15.44, "volume": 137842.0}, {"date": "2023-03-24", "close": 15.13, "volume": 94221.0}, {"date": "2023-03-27", "close": 15.97, "volume": 68790.0}, {"date": "2023-03-28", "close": 14.87, "volume": 107201.0}, {"date": "2023-03-29", "close": 14.85, "volume": 247583.0}, {"date": "2023-03-30", "close": 15.65, "volume": 104895.0}, {"date": "2023-03-31", "close": 15.66, "volume": 135617.0}, {"date": "2023-04-03", "close": 15.36, "volume": 67832.0}, {"date": "2023-04-04", "close": 14.43, "volume": 101772.0}, {"date": "2023-04-05", "close": 13.94, "volume": 168369.0}, {"date": "2023-04-06", "close": 13.56, "volume": 115831.0}, {"date": "2023-04-10", "close": 14.67, "volume": 75293.0}, {"date": "2023-04-11", "close": 13.56, "volume": 78032.0}, {"date": "2023-04-12", "close": 13.59, "volume": 159678.0}, {"date": "2023-04-13", "close": 13.44, "volume": 74719.0}, {"date": "2023-04-14", "close": 13.2, "volume": 116631.0}, {"date": "2023-04-17", "close": 13.55, "volume": 198480.0}, {"date": "2023-04-18", "close": 13.62, "volume": 83596.0}, {"date": "2023-04-19", "close": 14.49, "volume": 77365.0}, {"date": "2023-04-20", "close": 13.77, "volume": 74124.0}, {"date": "2023-04-21", "close": 14.23, "volume": 28843.0}, {"date": "2023-04-24", "close": 13.7, "volume": 73850.0}, {"date": "2023-04-25", "close": 13.42, "volume": 79792.0}, {"date": "2023-04-26", "close": 12.86, "volume": 80291.0}, {"date": "2023-04-27", "close": 13.08, "volume": 53947.0}, {"date": "2023-04-28", "close": 13.45, "volume": 53795.0}, {"date": "2023-05-01", "close": 13.66, "volume": 63766.0}, {"date": "2023-05-02", "close": 13.53, "volume": 27075.0}, {"date": "2023-05-03", "close": 14.2, "volume": 186402.0}, {"date": "2023-05-04", "close": 14.65, "volume": 225805.0}, {"date": "2023-05-05", "close": 15.67, "volume": 98549.0}, {"date": "2023-05-08", "close": 16.16, "volume": 96515.0}, {"date": "2023-05-09", "close": 16.74, "volume": 108841.0}, {"date": "2023-05-10", "close": 16.1, "volume": 121791.0}, {"date": "2023-05-11", "close": 16.04, "volume": 68150.0}, {"date": "2023-05-12", "close": 16.15, "volume": 85236.0}, {"date": "2023-05-15", "close": 16.19, "volume": 87358.0}, {"date": "2023-05-16", "close": 15.45, "volume": 66265.0}, {"date": "2023-05-17", "close": 16.02, "volume": 107324.0}, {"date": "2023-05-18", "close": 15.86, "volume": 48175.0}, {"date": "2023-05-19", "close": 15.51, "volume": 52796.0}, {"date": "2023-05-22", "close": 15.85, "volume": 121240.0}, {"date": "2023-05-23", "close": 15.68, "volume": 53945.0}, {"date": "2023-05-24", "close": 15.23, "volume": 38274.0}, {"date": "2023-05-25", "close": 14.12, "volume": 83538.0}, {"date": "2023-05-26", "close": 14.08, "volume": 113786.0}, {"date": "2023-05-30", "close": 14.31, "volume": 88843.0}, {"date": "2023-05-31", "close": 14.54, "volume": 144889.0}, {"date": "2023-06-01", "close": 14.47, "volume": 99689.0}, {"date": "2023-06-02", "close": 14.72, "volume": 135409.0}, {"date": "2023-06-05", "close": 14.61, "volume": 80002.0}, {"date": "2023-06-06", "close": 15.26, "volume": 193947.0}, {"date": "2023-06-07", "close": 15.12, "volume": 186837.0}, {"date": "2023-06-08", "close": 15.34, "volume": 65299.0}, {"date": "2023-06-09", "close": 14.82, "volume": 340290.0}, {"date": "2023-06-12", "close": 14.97, "volume": 70821.0}, {"date": "2023-06-13", "close": 15.82, "volume": 128466.0}, {"date": "2023-06-14", "close": 15.95, "volume": 204516.0}, {"date": "2023-06-15", "close": 15.58, "volume": 272321.0}, {"date": "2023-06-16", "close": 15.75, "volume": 269192.0}, {"date": "2023-06-20", "close": 16.0, "volume": 362921.0}, {"date": "2023-06-21", "close": 16.42, "volume": 606492.0}, {"date": "2023-06-22", "close": 16.09, "volume": 262364.0}, {"date": "2023-06-23", "close": 15.95, "volume": 613844.0}, {"date": "2023-06-26", "close": 15.3, "volume": 497996.0}, {"date": "2023-06-27", "close": 16.14, "volume": 105755.0}, {"date": "2023-06-28", "close": 17.1, "volume": 94201.0}, {"date": "2023-06-29", "close": 16.57, "volume": 176871.0}, {"date": "2023-06-30", "close": 17.05, "volume": 103350.0}, {"date": "2023-07-03", "close": 15.97, "volume": 175318.0}, {"date": "2023-07-05", "close": 15.76, "volume": 263033.0}, {"date": "2023-07-06", "close": 15.5, "volume": 188776.0}, {"date": "2023-07-07", "close": 15.51, "volume": 236394.0}, {"date": "2023-07-10", "close": 15.37, "volume": 380262.0}, {"date": "2023-07-11", "close": 15.25, "volume": 85162.0}, {"date": "2023-07-12", "close": 15.55, "volume": 266448.0}, {"date": "2023-07-13", "close": 15.54, "volume": 41458.0}, {"date": "2023-07-14", "close": 15.52, "volume": 115529.0}, {"date": "2023-07-17", "close": 14.99, "volume": 179097.0}, {"date": "2023-07-18", "close": 14.92, "volume": 152199.0}, {"date": "2023-07-19", "close": 14.99, "volume": 83343.0}, {"date": "2023-07-20", "close": 14.84, "volume": 57320.0}, {"date": "2023-07-21", "close": 15.11, "volume": 115941.0}, {"date": "2023-07-24", "close": 14.92, "volume": 35524.0}, {"date": "2023-07-25", "close": 14.77, "volume": 46267.0}, {"date": "2023-07-26", "close": 14.85, "volume": 48115.0}, {"date": "2023-07-27", "close": 13.98, "volume": 42874.0}, {"date": "2023-07-28", "close": 14.53, "volume": 106592.0}, {"date": "2023-07-31", "close": 14.13, "volume": 76595.0}, {"date": "2023-08-01", "close": 13.85, "volume": 174895.0}, {"date": "2023-08-02", "close": 13.65, "volume": 73087.0}, {"date": "2023-08-03", "close": 13.64, "volume": 56972.0}, {"date": "2023-08-04", "close": 13.3, "volume": 64129.0}, {"date": "2023-08-07", "close": 12.5, "volume": 189736.0}, {"date": "2023-08-08", "close": 13.37, "volume": 236299.0}, {"date": "2023-08-09", "close": 13.23, "volume": 996437.0}, {"date": "2023-08-10", "close": 13.12, "volume": 570228.0}, {"date": "2023-08-11", "close": 12.81, "volume": 324218.0}, {"date": "2023-08-14", "close": 13.25, "volume": 170951.0}, {"date": "2023-08-15", "close": 12.47, "volume": 130942.0}, {"date": "2023-08-16", "close": 12.22, "volume": 158767.0}, {"date": "2023-08-17", "close": 12.18, "volume": 226511.0}, {"date": "2023-08-18", "close": 12.18, "volume": 278927.0}, {"date": "2023-08-21", "close": 11.99, "volume": 204752.0}, {"date": "2023-08-22", "close": 13.05, "volume": 359532.0}, {"date": "2023-08-23", "close": 12.97, "volume": 326971.0}, {"date": "2023-08-24", "close": 12.93, "volume": 105432.0}, {"date": "2023-08-25", "close": 13.0, "volume": 204768.0}, {"date": "2023-08-28", "close": 12.97, "volume": 363734.0}, {"date": "2023-08-29", "close": 12.58, "volume": 226571.0}, {"date": "2023-08-30", "close": 12.85, "volume": 280930.0}, {"date": "2023-08-31", "close": 12.84, "volume": 223976.0}, {"date": "2023-09-01", "close": 12.92, "volume": 115654.0}, {"date": "2023-09-05", "close": 12.2, "volume": 137451.0}, {"date": "2023-09-06", "close": 12.12, "volume": 206376.0}, {"date": "2023-09-07", "close": 11.72, "volume": 224495.0}, {"date": "2023-09-08", "close": 11.85, "volume": 123384.0}, {"date": "2023-09-11", "close": 12.0, "volume": 276239.0}, {"date": "2023-09-12", "close": 12.01, "volume": 196001.0}, {"date": "2023-09-13", "close": 12.02, "volume": 200625.0}, {"date": "2023-09-14", "close": 11.95, "volume": 170100.0}, {"date": "2023-09-15", "close": 11.51, "volume": 258884.0}, {"date": "2023-09-18", "close": 10.94, "volume": 115942.0}, {"date": "2023-09-19", "close": 10.68, "volume": 268235.0}, {"date": "2023-09-20", "close": 10.16, "volume": 96873.0}, {"date": "2023-09-21", "close": 10.72, "volume": 773387.0}, {"date": "2023-09-22", "close": 10.74, "volume": 129093.0}, {"date": "2023-09-25", "close": 10.22, "volume": 110371.0}, {"date": "2023-09-26", "close": 10.1, "volume": 100133.0}, {"date": "2023-09-27", "close": 9.85, "volume": 88547.0}, {"date": "2023-09-28", "close": 9.3, "volume": 241477.0}, {"date": "2023-09-29", "close": 9.51, "volume": 102678.0}, {"date": "2023-10-02", "close": 9.13, "volume": 87053.0}, {"date": "2023-10-03", "close": 9.23, "volume": 73759.0}, {"date": "2023-10-04", "close": 9.27, "volume": 221372.0}, {"date": "2023-10-05", "close": 9.84, "volume": 89124.0}, {"date": "2023-10-06", "close": 9.76, "volume": 73926.0}, {"date": "2023-10-09", "close": 9.39, "volume": 54990.0}, {"date": "2023-10-10", "close": 9.69, "volume": 57078.0}, {"date": "2023-10-11", "close": 9.38, "volume": 56403.0}, {"date": "2023-10-12", "close": 8.58, "volume": 85880.0}, {"date": "2023-10-13", "close": 9.06, "volume": 104044.0}, {"date": "2023-10-16", "close": 9.53, "volume": 99526.0}, {"date": "2023-10-17", "close": 9.36, "volume": 116469.0}, {"date": "2023-10-18", "close": 8.92, "volume": 70835.0}, {"date": "2023-10-19", "close": 8.15, "volume": 119182.0}, {"date": "2023-10-20", "close": 8.36, "volume": 99150.0}, {"date": "2023-10-23", "close": 8.41, "volume": 241476.0}, {"date": "2023-10-24", "close": 8.77, "volume": 213322.0}, {"date": "2023-10-25", "close": 8.18, "volume": 98353.0}, {"date": "2023-10-26", "close": 8.05, "volume": 96436.0}, {"date": "2023-10-27", "close": 7.6, "volume": 92817.0}, {"date": "2023-10-30", "close": 8.07, "volume": 317497.0}, {"date": "2023-10-31", "close": 7.73, "volume": 231903.0}, {"date": "2023-11-01", "close": 7.75, "volume": 79431.0}, {"date": "2023-11-02", "close": 7.8, "volume": 246065.0}, {"date": "2023-11-03", "close": 8.31, "volume": 408654.0}, {"date": "2023-11-06", "close": 8.1, "volume": 713531.0}, {"date": "2023-11-07", "close": 8.75, "volume": 382145.0}, {"date": "2023-11-08", "close": 8.16, "volume": 254088.0}, {"date": "2023-11-09", "close": 7.4, "volume": 66112.0}, {"date": "2023-11-10", "close": 6.45, "volume": 176848.0}, {"date": "2023-11-13", "close": 6.36, "volume": 149355.0}, {"date": "2023-11-14", "close": 7.15, "volume": 322290.0}, {"date": "2023-11-15", "close": 6.78, "volume": 137056.0}, {"date": "2023-11-16", "close": 6.71, "volume": 128642.0}, {"date": "2023-11-17", "close": 6.83, "volume": 167284.0}, {"date": "2023-11-20", "close": 6.43, "volume": 102695.0}, {"date": "2023-11-21", "close": 6.02, "volume": 114819.0}, {"date": "2023-11-22", "close": 5.96, "volume": 637910.0}, {"date": "2023-11-24", "close": 6.27, "volume": 100444.0}, {"date": "2023-11-27", "close": 6.44, "volume": 196350.0}, {"date": "2023-11-28", "close": 6.65, "volume": 127198.0}, {"date": "2023-11-29", "close": 6.75, "volume": 138147.0}, {"date": "2023-11-30", "close": 6.66, "volume": 142275.0}, {"date": "2023-12-01", "close": 7.2, "volume": 131258.0}, {"date": "2023-12-04", "close": 6.74, "volume": 149343.0}, {"date": "2023-12-05", "close": 6.8, "volume": 88999.0}, {"date": "2023-12-06", "close": 6.53, "volume": 93209.0}, {"date": "2023-12-07", "close": 6.9, "volume": 188881.0}, {"date": "2023-12-08", "close": 7.18, "volume": 187785.0}, {"date": "2023-12-11", "close": 7.02, "volume": 325728.0}, {"date": "2023-12-12", "close": 7.09, "volume": 188200.0}, {"date": "2023-12-13", "close": 8.04, "volume": 153317.0}, {"date": "2023-12-14", "close": 8.25, "volume": 96015.0}, {"date": "2023-12-15", "close": 8.06, "volume": 841782.0}, {"date": "2023-12-18", "close": 7.86, "volume": 119329.0}, {"date": "2023-12-19", "close": 8.0, "volume": 88044.0}, {"date": "2023-12-20", "close": 7.6, "volume": 62231.0}, {"date": "2023-12-21", "close": 7.47, "volume": 101128.0}, {"date": "2023-12-22", "close": 8.09, "volume": 230718.0}, {"date": "2023-12-26", "close": 8.16, "volume": 164516.0}, {"date": "2023-12-27", "close": 8.34, "volume": 55821.0}, {"date": "2023-12-28", "close": 8.57, "volume": 82579.0}, {"date": "2023-12-29", "close": 8.6, "volume": 139264.0}, {"date": "2024-01-02", "close": 8.68, "volume": 119828.0}, {"date": "2024-01-03", "close": 8.55, "volume": 94479.0}, {"date": "2024-01-04", "close": 8.63, "volume": 81550.0}, {"date": "2024-01-05", "close": 8.65, "volume": 116886.0}, {"date": "2024-01-08", "close": 9.12, "volume": 65488.0}, {"date": "2024-01-09", "close": 9.06, "volume": 65436.0}, {"date": "2024-01-10", "close": 9.23, "volume": 229947.0}, {"date": "2024-01-11", "close": 9.02, "volume": 96125.0}, {"date": "2024-01-12", "close": 9.3, "volume": 77918.0}, {"date": "2024-01-16", "close": 8.68, "volume": 97072.0}, {"date": "2024-01-17", "close": 8.71, "volume": 79238.0}, {"date": "2024-01-18", "close": 8.27, "volume": 89121.0}, {"date": "2024-01-19", "close": 8.77, "volume": 87287.0}, {"date": "2024-01-22", "close": 8.95, "volume": 79885.0}, {"date": "2024-01-23", "close": 9.45, "volume": 86836.0}, {"date": "2024-01-24", "close": 10.01, "volume": 138737.0}, {"date": "2024-01-25", "close": 10.64, "volume": 135267.0}, {"date": "2024-01-26", "close": 10.3, "volume": 172291.0}, {"date": "2024-01-29", "close": 10.94, "volume": 134884.0}, {"date": "2024-01-30", "close": 10.85, "volume": 59688.0}, {"date": "2024-01-31", "close": 10.91, "volume": 97421.0}, {"date": "2024-02-01", "close": 12.7, "volume": 507906.0}, {"date": "2024-02-02", "close": 12.16, "volume": 158786.0}, {"date": "2024-02-05", "close": 12.03, "volume": 99516.0}, {"date": "2024-02-06", "close": 12.28, "volume": 60031.0}, {"date": "2024-02-07", "close": 12.47, "volume": 174745.0}, {"date": "2024-02-08", "close": 14.03, "volume": 1401240.0}, {"date": "2024-02-09", "close": 14.73, "volume": 361145.0}, {"date": "2024-02-12", "close": 14.72, "volume": 204593.0}, {"date": "2024-02-13", "close": 14.25, "volume": 445728.0}, {"date": "2024-02-14", "close": 14.54, "volume": 116047.0}, {"date": "2024-02-15", "close": 14.98, "volume": 244783.0}, {"date": "2024-02-16", "close": 15.48, "volume": 251517.0}, {"date": "2024-02-20", "close": 15.3, "volume": 146128.0}, {"date": "2024-02-21", "close": 15.25, "volume": 109195.0}, {"date": "2024-02-22", "close": 15.66, "volume": 202341.0}, {"date": "2024-02-23", "close": 15.88, "volume": 63151.0}, {"date": "2024-02-26", "close": 16.15, "volume": 163694.0}, {"date": "2024-02-27", "close": 15.99, "volume": 219692.0}, {"date": "2024-02-28", "close": 14.74, "volume": 181865.0}, {"date": "2024-02-29", "close": 15.38, "volume": 106778.0}, {"date": "2024-03-01", "close": 15.34, "volume": 207232.0}, {"date": "2024-03-04", "close": 14.99, "volume": 138236.0}, {"date": "2024-03-05", "close": 14.6, "volume": 78462.0}, {"date": "2024-03-06", "close": 14.0, "volume": 233186.0}, {"date": "2024-03-07", "close": 13.98, "volume": 74818.0}, {"date": "2024-03-08", "close": 14.1, "volume": 216754.0}, {"date": "2024-03-11", "close": 13.26, "volume": 83192.0}, {"date": "2024-03-12", "close": 12.86, "volume": 98387.0}, {"date": "2024-03-13", "close": 12.59, "volume": 376021.0}, {"date": "2024-03-14", "close": 12.6, "volume": 78888.0}, {"date": "2024-03-15", "close": 12.69, "volume": 211732.0}, {"date": "2024-03-18", "close": 12.61, "volume": 83442.0}, {"date": "2024-03-19", "close": 13.48, "volume": 187552.0}, {"date": "2024-03-20", "close": 13.39, "volume": 119360.0}, {"date": "2024-03-21", "close": 13.09, "volume": 422323.0}, {"date": "2024-03-22", "close": 12.84, "volume": 165113.0}, {"date": "2024-03-25", "close": 12.92, "volume": 70351.0}, {"date": "2024-03-26", "close": 12.84, "volume": 77034.0}, {"date": "2024-03-27", "close": 12.78, "volume": 75313.0}, {"date": "2024-03-28", "close": 12.91, "volume": 66761.0}, {"date": "2024-04-01", "close": 13.03, "volume": 86136.0}, {"date": "2024-04-02", "close": 12.58, "volume": 112122.0}, {"date": "2024-04-03", "close": 12.9, "volume": 53721.0}, {"date": "2024-04-04", "close": 12.61, "volume": 66739.0}, {"date": "2024-04-05", "close": 12.99, "volume": 224030.0}, {"date": "2024-04-08", "close": 13.26, "volume": 140740.0}, {"date": "2024-04-09", "close": 13.14, "volume": 151946.0}, {"date": "2024-04-10", "close": 12.84, "volume": 90061.0}, {"date": "2024-04-11", "close": 13.11, "volume": 70609.0}, {"date": "2024-04-12", "close": 13.01, "volume": 64467.0}, {"date": "2024-04-15", "close": 12.34, "volume": 46275.0}, {"date": "2024-04-16", "close": 12.07, "volume": 60222.0}, {"date": "2024-04-17", "close": 12.0, "volume": 86933.0}, {"date": "2024-04-18", "close": 10.75, "volume": 418551.0}, {"date": "2024-04-19", "close": 11.29, "volume": 102491.0}, {"date": "2024-04-22", "close": 11.14, "volume": 35856.0}, {"date": "2024-04-23", "close": 11.43, "volume": 139605.0}, {"date": "2024-04-24", "close": 11.36, "volume": 53781.0}, {"date": "2024-04-25", "close": 11.04, "volume": 52730.0}, {"date": "2024-04-26", "close": 11.87, "volume": 65808.0}, {"date": "2024-04-29", "close": 12.37, "volume": 49618.0}, {"date": "2024-04-30", "close": 12.25, "volume": 182965.0}, {"date": "2024-05-01", "close": 12.8, "volume": 369927.0}, {"date": "2024-05-02", "close": 13.09, "volume": 113802.0}, {"date": "2024-05-03", "close": 12.95, "volume": 71821.0}, {"date": "2024-05-06", "close": 13.75, "volume": 524509.0}, {"date": "2024-05-07", "close": 14.17, "volume": 382330.0}, {"date": "2024-05-08", "close": 14.65, "volume": 277799.0}, {"date": "2024-05-09", "close": 14.27, "volume": 189561.0}, {"date": "2024-05-10", "close": 13.52, "volume": 121642.0}, {"date": "2024-05-13", "close": 12.93, "volume": 127537.0}, {"date": "2024-05-14", "close": 13.06, "volume": 74411.0}, {"date": "2024-05-15", "close": 13.07, "volume": 75448.0}, {"date": "2024-05-16", "close": 13.15, "volume": 57845.0}, {"date": "2024-05-17", "close": 13.0, "volume": 45212.0}, {"date": "2024-05-20", "close": 12.81, "volume": 42868.0}, {"date": "2024-05-21", "close": 12.91, "volume": 63667.0}, {"date": "2024-05-22", "close": 12.52, "volume": 44436.0}, {"date": "2024-05-23", "close": 12.23, "volume": 69348.0}, {"date": "2024-05-24", "close": 12.2, "volume": 44910.0}, {"date": "2024-05-28", "close": 12.16, "volume": 82538.0}, {"date": "2024-05-29", "close": 12.31, "volume": 61077.0}, {"date": "2024-05-30", "close": 12.42, "volume": 95366.0}, {"date": "2024-05-31", "close": 12.77, "volume": 207540.0}, {"date": "2024-06-03", "close": 13.08, "volume": 293023.0}, {"date": "2024-06-04", "close": 13.0, "volume": 127273.0}, {"date": "2024-06-05", "close": 13.49, "volume": 132236.0}, {"date": "2024-06-06", "close": 13.45, "volume": 72265.0}, {"date": "2024-06-07", "close": 13.14, "volume": 60549.0}, {"date": "2024-06-10", "close": 13.5, "volume": 193533.0}, {"date": "2024-06-11", "close": 12.99, "volume": 326380.0}, {"date": "2024-06-12", "close": 12.6, "volume": 274268.0}, {"date": "2024-06-13", "close": 12.69, "volume": 163210.0}, {"date": "2024-06-14", "close": 12.58, "volume": 105832.0}, {"date": "2024-06-17", "close": 12.2, "volume": 143811.0}, {"date": "2024-06-18", "close": 11.79, "volume": 156596.0}, {"date": "2024-06-20", "close": 11.71, "volume": 113304.0}, {"date": "2024-06-21", "close": 12.04, "volume": 842353.0}, {"date": "2024-06-24", "close": 12.63, "volume": 143683.0}, {"date": "2024-06-25", "close": 12.17, "volume": 99182.0}, {"date": "2024-06-26", "close": 11.09, "volume": 406603.0}, {"date": "2024-06-27", "close": 11.5, "volume": 227074.0}, {"date": "2024-06-28", "close": 11.7, "volume": 1907099.0}, {"date": "2024-07-01", "close": 12.17, "volume": 196229.0}, {"date": "2024-07-02", "close": 12.09, "volume": 185308.0}, {"date": "2024-07-03", "close": 12.15, "volume": 88033.0}, {"date": "2024-07-05", "close": 12.43, "volume": 152939.0}, {"date": "2024-07-08", "close": 12.55, "volume": 152521.0}, {"date": "2024-07-09", "close": 12.89, "volume": 125339.0}, {"date": "2024-07-10", "close": 13.1, "volume": 130827.0}, {"date": "2024-07-11", "close": 13.57, "volume": 321406.0}, {"date": "2024-07-12", "close": 14.48, "volume": 316110.0}, {"date": "2024-07-15", "close": 14.58, "volume": 183635.0}, {"date": "2024-07-16", "close": 14.58, "volume": 324288.0}, {"date": "2024-07-17", "close": 13.89, "volume": 204645.0}, {"date": "2024-07-18", "close": 13.62, "volume": 150093.0}, {"date": "2024-07-19", "close": 13.2, "volume": 89921.0}, {"date": "2024-07-22", "close": 13.67, "volume": 103140.0}, {"date": "2024-07-23", "close": 13.42, "volume": 166159.0}, {"date": "2024-07-24", "close": 13.75, "volume": 1231823.0}, {"date": "2024-07-25", "close": 13.47, "volume": 325400.0}, {"date": "2024-07-26", "close": 13.45, "volume": 128254.0}, {"date": "2024-07-29", "close": 12.83, "volume": 83957.0}, {"date": "2024-07-30", "close": 12.5, "volume": 63140.0}, {"date": "2024-07-31", "close": 12.39, "volume": 110349.0}, {"date": "2024-08-01", "close": 12.05, "volume": 125703.0}, {"date": "2024-08-02", "close": 11.83, "volume": 265809.0}, {"date": "2024-08-05", "close": 11.16, "volume": 177881.0}, {"date": "2024-08-06", "close": 11.17, "volume": 109199.0}, {"date": "2024-08-07", "close": 11.28, "volume": 131081.0}, {"date": "2024-08-08", "close": 11.17, "volume": 114565.0}, {"date": "2024-08-09", "close": 11.02, "volume": 120934.0}, {"date": "2024-08-12", "close": 11.34, "volume": 164836.0}, {"date": "2024-08-13", "close": 11.83, "volume": 117742.0}, {"date": "2024-08-14", "close": 9.13, "volume": 672447.0}, {"date": "2024-08-15", "close": 9.76, "volume": 720672.0}, {"date": "2024-08-16", "close": 9.81, "volume": 90108.0}, {"date": "2024-08-19", "close": 10.62, "volume": 129875.0}, {"date": "2024-08-20", "close": 10.52, "volume": 153079.0}, {"date": "2024-08-21", "close": 11.14, "volume": 100380.0}, {"date": "2024-08-22", "close": 11.27, "volume": 145993.0}, {"date": "2024-08-23", "close": 11.61, "volume": 172839.0}, {"date": "2024-08-26", "close": 12.05, "volume": 86924.0}, {"date": "2024-08-27", "close": 12.2, "volume": 672799.0}, {"date": "2024-08-28", "close": 12.12, "volume": 65003.0}, {"date": "2024-08-29", "close": 12.57, "volume": 90810.0}, {"date": "2024-08-30", "close": 12.41, "volume": 106900.0}, {"date": "2024-09-03", "close": 11.95, "volume": 93947.0}, {"date": "2024-09-04", "close": 11.82, "volume": 58654.0}, {"date": "2024-09-05", "close": 11.94, "volume": 86522.0}, {"date": "2024-09-06", "close": 11.23, "volume": 101807.0}, {"date": "2024-09-09", "close": 11.84, "volume": 67649.0}, {"date": "2024-09-10", "close": 12.01, "volume": 58078.0}, {"date": "2024-09-11", "close": 11.64, "volume": 64497.0}, {"date": "2024-09-12", "close": 11.59, "volume": 82584.0}, {"date": "2024-09-13", "close": 11.76, "volume": 267281.0}, {"date": "2024-09-16", "close": 11.6, "volume": 152480.0}, {"date": "2024-09-17", "close": 11.98, "volume": 73979.0}, {"date": "2024-09-18", "close": 11.69, "volume": 72498.0}, {"date": "2024-09-19", "close": 12.1, "volume": 281277.0}, {"date": "2024-09-20", "close": 11.71, "volume": 263998.0}, {"date": "2024-09-23", "close": 11.45, "volume": 73365.0}, {"date": "2024-09-24", "close": 11.7, "volume": 84351.0}, {"date": "2024-09-25", "close": 11.87, "volume": 84980.0}, {"date": "2024-09-26", "close": 11.99, "volume": 97923.0}, {"date": "2024-09-27", "close": 11.9, "volume": 97441.0}, {"date": "2024-09-30", "close": 12.11, "volume": 72980.0}, {"date": "2024-10-01", "close": 12.28, "volume": 129378.0}, {"date": "2024-10-02", "close": 12.8, "volume": 211674.0}, {"date": "2024-10-03", "close": 12.91, "volume": 133786.0}, {"date": "2024-10-04", "close": 13.88, "volume": 163186.0}, {"date": "2024-10-07", "close": 13.66, "volume": 272543.0}, {"date": "2024-10-08", "close": 13.6, "volume": 276702.0}, {"date": "2024-10-09", "close": 13.71, "volume": 116826.0}, {"date": "2024-10-10", "close": 13.42, "volume": 150614.0}, {"date": "2024-10-11", "close": 13.56, "volume": 145258.0}, {"date": "2024-10-14", "close": 13.59, "volume": 72537.0}, {"date": "2024-10-15", "close": 13.7, "volume": 65103.0}, {"date": "2024-10-16", "close": 13.94, "volume": 111764.0}, {"date": "2024-10-17", "close": 13.88, "volume": 78675.0}, {"date": "2024-10-18", "close": 14.4, "volume": 109840.0}, {"date": "2024-10-21", "close": 13.83, "volume": 41662.0}, {"date": "2024-10-22", "close": 13.95, "volume": 36374.0}, {"date": "2024-10-23", "close": 13.67, "volume": 39537.0}, {"date": "2024-10-24", "close": 13.6, "volume": 47755.0}, {"date": "2024-10-25", "close": 13.61, "volume": 117217.0}, {"date": "2024-10-28", "close": 13.89, "volume": 98601.0}, {"date": "2024-10-29", "close": 13.96, "volume": 150136.0}, {"date": "2024-10-30", "close": 13.78, "volume": 406974.0}, {"date": "2024-10-31", "close": 13.38, "volume": 162481.0}, {"date": "2024-11-01", "close": 13.45, "volume": 175767.0}, {"date": "2024-11-04", "close": 13.5, "volume": 95672.0}, {"date": "2024-11-05", "close": 13.51, "volume": 150179.0}, {"date": "2024-11-06", "close": 14.95, "volume": 673586.0}, {"date": "2024-11-07", "close": 14.16, "volume": 658690.0}, {"date": "2024-11-08", "close": 14.04, "volume": 329448.0}, {"date": "2024-11-11", "close": 14.92, "volume": 342580.0}, {"date": "2024-11-12", "close": 13.38, "volume": 397621.0}, {"date": "2024-11-13", "close": 12.45, "volume": 242098.0}, {"date": "2024-11-14", "close": 12.17, "volume": 205589.0}, {"date": "2024-11-15", "close": 11.48, "volume": 224898.0}, {"date": "2024-11-18", "close": 11.4, "volume": 135024.0}, {"date": "2024-11-19", "close": 12.86, "volume": 230512.0}, {"date": "2024-11-20", "close": 12.6, "volume": 193758.0}, {"date": "2024-11-21", "close": 11.87, "volume": 230393.0}, {"date": "2024-11-22", "close": 12.49, "volume": 150706.0}, {"date": "2024-11-25", "close": 12.7, "volume": 210135.0}, {"date": "2024-11-26", "close": 12.52, "volume": 101893.0}, {"date": "2024-11-27", "close": 13.11, "volume": 96023.0}, {"date": "2024-11-29", "close": 12.77, "volume": 104020.0}, {"date": "2024-12-02", "close": 13.49, "volume": 513928.0}, {"date": "2024-12-03", "close": 12.87, "volume": 173213.0}, {"date": "2024-12-04", "close": 12.55, "volume": 119303.0}, {"date": "2024-12-05", "close": 12.22, "volume": 63439.0}, {"date": "2024-12-06", "close": 13.21, "volume": 165094.0}, {"date": "2024-12-09", "close": 13.33, "volume": 193738.0}, {"date": "2024-12-10", "close": 13.14, "volume": 174161.0}, {"date": "2024-12-11", "close": 12.95, "volume": 66254.0}, {"date": "2024-12-12", "close": 12.17, "volume": 108240.0}, {"date": "2024-12-13", "close": 11.9, "volume": 76232.0}, {"date": "2024-12-16", "close": 12.16, "volume": 70724.0}, {"date": "2024-12-17", "close": 12.35, "volume": 95860.0}, {"date": "2024-12-18", "close": 11.64, "volume": 133479.0}, {"date": "2024-12-19", "close": 11.83, "volume": 140367.0}, {"date": "2024-12-20", "close": 12.34, "volume": 512659.0}, {"date": "2024-12-23", "close": 12.06, "volume": 440038.0}, {"date": "2024-12-24", "close": 12.8, "volume": 218530.0}, {"date": "2024-12-26", "close": 12.87, "volume": 280443.0}, {"date": "2024-12-27", "close": 12.82, "volume": 158603.0}, {"date": "2024-12-30", "close": 12.52, "volume": 197696.0}, {"date": "2024-12-31", "close": 12.31, "volume": 61457.0}, {"date": "2025-01-02", "close": 12.25, "volume": 188898.0}, {"date": "2025-01-03", "close": 12.75, "volume": 158198.0}, {"date": "2025-01-06", "close": 13.05, "volume": 132120.0}, {"date": "2025-01-07", "close": 12.98, "volume": 268809.0}, {"date": "2025-01-08", "close": 11.2, "volume": 602510.0}, {"date": "2025-01-10", "close": 9.87, "volume": 435348.0}, {"date": "2025-01-13", "close": 9.36, "volume": 388973.0}, {"date": "2025-01-14", "close": 9.12, "volume": 281536.0}, {"date": "2025-01-15", "close": 9.83, "volume": 246166.0}, {"date": "2025-01-16", "close": 9.5, "volume": 251290.0}, {"date": "2025-01-17", "close": 9.24, "volume": 234826.0}, {"date": "2025-01-21", "close": 9.77, "volume": 329484.0}, {"date": "2025-01-22", "close": 10.19, "volume": 249072.0}, {"date": "2025-01-23", "close": 10.26, "volume": 204332.0}, {"date": "2025-01-24", "close": 9.97, "volume": 206807.0}, {"date": "2025-01-27", "close": 10.0, "volume": 143885.0}, {"date": "2025-01-28", "close": 9.86, "volume": 144958.0}, {"date": "2025-01-29", "close": 10.36, "volume": 460605.0}, {"date": "2025-01-30", "close": 10.27, "volume": 130667.0}, {"date": "2025-01-31", "close": 10.3, "volume": 193749.0}, {"date": "2025-02-03", "close": 9.93, "volume": 280747.0}, {"date": "2025-02-04", "close": 10.21, "volume": 275366.0}, {"date": "2025-02-05", "close": 10.26, "volume": 227300.0}, {"date": "2025-02-06", "close": 10.05, "volume": 225898.0}, {"date": "2025-02-07", "close": 9.81, "volume": 338332.0}, {"date": "2025-02-10", "close": 9.51, "volume": 233912.0}, {"date": "2025-02-11", "close": 9.66, "volume": 310137.0}, {"date": "2025-02-12", "close": 10.63, "volume": 395636.0}, {"date": "2025-02-13", "close": 10.2, "volume": 373671.0}, {"date": "2025-02-14", "close": 10.24, "volume": 245931.0}, {"date": "2025-02-18", "close": 9.6, "volume": 583150.0}, {"date": "2025-02-19", "close": 9.32, "volume": 434241.0}, {"date": "2025-02-20", "close": 9.53, "volume": 300501.0}, {"date": "2025-02-21", "close": 9.56, "volume": 335438.0}, {"date": "2025-02-24", "close": 9.25, "volume": 263513.0}, {"date": "2025-02-25", "close": 8.76, "volume": 996100.0}, {"date": "2025-02-26", "close": 9.68, "volume": 315525.0}, {"date": "2025-02-27", "close": 9.96, "volume": 286427.0}, {"date": "2025-02-28", "close": 9.14, "volume": 448624.0}, {"date": "2025-03-03", "close": 8.94, "volume": 301367.0}, {"date": "2025-03-04", "close": 9.92, "volume": 290893.0}, {"date": "2025-03-05", "close": 10.01, "volume": 189701.0}, {"date": "2025-03-06", "close": 10.54, "volume": 321065.0}, {"date": "2025-03-07", "close": 10.52, "volume": 717906.0}, {"date": "2025-03-10", "close": 14.96, "volume": 15229720.0}, {"date": "2025-03-11", "close": 14.3, "volume": 2752263.0}, {"date": "2025-03-12", "close": 13.11, "volume": 5518912.0}, {"date": "2025-03-13", "close": 13.5, "volume": 1389680.0}, {"date": "2025-03-14", "close": 14.25, "volume": 1295203.0}, {"date": "2025-03-17", "close": 14.22, "volume": 639592.0}, {"date": "2025-03-18", "close": 15.43, "volume": 1718483.0}, {"date": "2025-03-19", "close": 16.75, "volume": 2285010.0}, {"date": "2025-03-20", "close": 16.73, "volume": 882689.0}, {"date": "2025-03-21", "close": 16.87, "volume": 832437.0}, {"date": "2025-03-24", "close": 16.17, "volume": 1076090.0}, {"date": "2025-03-25", "close": 16.78, "volume": 1340296.0}, {"date": "2025-03-26", "close": 16.15, "volume": 1316488.0}, {"date": "2025-03-27", "close": 15.0, "volume": 1039980.0}, {"date": "2025-03-28", "close": 14.66, "volume": 1687769.0}, {"date": "2025-03-31", "close": 15.88, "volume": 2154520.0}, {"date": "2025-04-01", "close": 13.84, "volume": 2327556.0}, {"date": "2025-04-02", "close": 14.0, "volume": 1444112.0}, {"date": "2025-04-03", "close": 13.53, "volume": 1114804.0}, {"date": "2025-04-04", "close": 12.4, "volume": 1581180.0}, {"date": "2025-04-07", "close": 12.05, "volume": 1270586.0}, {"date": "2025-04-08", "close": 11.77, "volume": 1734785.0}, {"date": "2025-04-09", "close": 12.83, "volume": 2291370.0}, {"date": "2025-04-10", "close": 12.19, "volume": 1010401.0}, {"date": "2025-04-11", "close": 13.4, "volume": 850455.0}, {"date": "2025-04-14", "close": 13.92, "volume": 812086.0}, {"date": "2025-04-15", "close": 13.88, "volume": 440493.0}, {"date": "2025-04-16", "close": 13.5, "volume": 478097.0}, {"date": "2025-04-17", "close": 13.35, "volume": 382306.0}, {"date": "2025-04-21", "close": 13.24, "volume": 638842.0}, {"date": "2025-04-22", "close": 13.21, "volume": 502760.0}, {"date": "2025-04-23", "close": 13.53, "volume": 536530.0}, {"date": "2025-04-24", "close": 14.09, "volume": 394572.0}, {"date": "2025-04-25", "close": 13.34, "volume": 827575.0}, {"date": "2025-04-28", "close": 13.56, "volume": 582659.0}, {"date": "2025-04-29", "close": 13.94, "volume": 458472.0}, {"date": "2025-04-30", "close": 14.21, "volume": 996107.0}, {"date": "2025-05-01", "close": 14.96, "volume": 1077434.0}, {"date": "2025-05-02", "close": 15.42, "volume": 780729.0}, {"date": "2025-05-05", "close": 15.63, "volume": 461923.0}, {"date": "2025-05-06", "close": 14.46, "volume": 921124.0}, {"date": "2025-05-07", "close": 14.76, "volume": 530072.0}, {"date": "2025-05-08", "close": 15.61, "volume": 903061.0}, {"date": "2025-05-09", "close": 14.65, "volume": 644860.0}, {"date": "2025-05-12", "close": 15.01, "volume": 876158.0}, {"date": "2025-05-13", "close": 15.19, "volume": 1629492.0}, {"date": "2025-05-14", "close": 15.11, "volume": 1022171.0}, {"date": "2025-05-15", "close": 15.36, "volume": 1327155.0}, {"date": "2025-05-16", "close": 15.35, "volume": 779283.0}, {"date": "2025-05-19", "close": 15.32, "volume": 436361.0}, {"date": "2025-05-20", "close": 16.1, "volume": 2211058.0}, {"date": "2025-05-21", "close": 16.66, "volume": 708037.0}, {"date": "2025-05-22", "close": 16.32, "volume": 447062.0}, {"date": "2025-05-23", "close": 15.96, "volume": 928002.0}, {"date": "2025-05-27", "close": 15.73, "volume": 948226.0}, {"date": "2025-05-28", "close": 15.84, "volume": 338220.0}, {"date": "2025-05-29", "close": 15.66, "volume": 283785.0}, {"date": "2025-05-30", "close": 15.58, "volume": 1175603.0}, {"date": "2025-06-02", "close": 15.7, "volume": 412919.0}, {"date": "2025-06-03", "close": 16.18, "volume": 698815.0}, {"date": "2025-06-04", "close": 15.52, "volume": 566085.0}, {"date": "2025-06-05", "close": 15.62, "volume": 415796.0}, {"date": "2025-06-06", "close": 16.12, "volume": 394655.0}, {"date": "2025-06-09", "close": 16.19, "volume": 382464.0}, {"date": "2025-06-10", "close": 16.03, "volume": 488239.0}, {"date": "2025-06-11", "close": 15.55, "volume": 471976.0}, {"date": "2025-06-12", "close": 14.92, "volume": 725184.0}, {"date": "2025-06-13", "close": 14.32, "volume": 589118.0}, {"date": "2025-06-16", "close": 13.45, "volume": 1053748.0}, {"date": "2025-06-17", "close": 13.78, "volume": 1388513.0}, {"date": "2025-06-18", "close": 13.73, "volume": 1070106.0}, {"date": "2025-06-20", "close": 13.48, "volume": 2899241.0}, {"date": "2025-06-23", "close": 13.77, "volume": 793769.0}, {"date": "2025-06-24", "close": 14.14, "volume": 767630.0}, {"date": "2025-06-25", "close": 14.24, "volume": 603723.0}, {"date": "2025-06-26", "close": 14.0, "volume": 511588.0}, {"date": "2025-06-27", "close": 13.71, "volume": 2231709.0}, {"date": "2025-06-30", "close": 13.53, "volume": 985943.0}, {"date": "2025-07-01", "close": 13.7, "volume": 717345.0}, {"date": "2025-07-02", "close": 14.3, "volume": 753903.0}, {"date": "2025-07-03", "close": 14.54, "volume": 349918.0}, {"date": "2025-07-07", "close": 13.53, "volume": 830150.0}, {"date": "2025-07-08", "close": 13.95, "volume": 767190.0}, {"date": "2025-07-09", "close": 14.37, "volume": 596239.0}, {"date": "2025-07-10", "close": 14.64, "volume": 364156.0}, {"date": "2025-07-11", "close": 14.49, "volume": 442534.0}, {"date": "2025-07-14", "close": 15.02, "volume": 518994.0}, {"date": "2025-07-15", "close": 14.62, "volume": 316173.0}, {"date": "2025-07-16", "close": 14.32, "volume": 806487.0}, {"date": "2025-07-17", "close": 14.34, "volume": 1024457.0}, {"date": "2025-07-18", "close": 14.23, "volume": 987955.0}, {"date": "2025-07-21", "close": 13.62, "volume": 590118.0}, {"date": "2025-07-22", "close": 13.34, "volume": 938056.0}, {"date": "2025-07-23", "close": 13.31, "volume": 729869.0}, {"date": "2025-07-24", "close": 14.26, "volume": 782191.0}, {"date": "2025-07-25", "close": 14.32, "volume": 558940.0}, {"date": "2025-07-28", "close": 13.6, "volume": 572380.0}, {"date": "2025-07-29", "close": 13.88, "volume": 619548.0}, {"date": "2025-07-30", "close": 14.49, "volume": 666103.0}, {"date": "2025-07-31", "close": 14.15, "volume": 637392.0}, {"date": "2025-08-01", "close": 13.665, "volume": 1107844.0}, {"date": "2025-08-04", "close": 13.03, "volume": 829407.0}, {"date": "2025-08-05", "close": 13.41, "volume": 600215.0}, {"date": "2025-08-06", "close": 13.46, "volume": 579496.0}, {"date": "2025-08-07", "close": 12.87, "volume": 564095.0}, {"date": "2025-08-08", "close": 13.0, "volume": 505737.0}, {"date": "2025-08-11", "close": 13.19, "volume": 865238.0}, {"date": "2025-08-12", "close": 13.51, "volume": 889718.0}, {"date": "2025-08-13", "close": 13.56, "volume": 1501665.0}, {"date": "2025-08-14", "close": 14.13, "volume": 1242382.0}, {"date": "2025-08-15", "close": 14.52, "volume": 938025.0}, {"date": "2025-08-18", "close": 15.34, "volume": 1207789.0}, {"date": "2025-08-19", "close": 14.47, "volume": 1302768.0}, {"date": "2025-08-20", "close": 15.48, "volume": 1099948.0}, {"date": "2025-08-21", "close": 14.61, "volume": 857614.0}, {"date": "2025-08-22", "close": 14.885, "volume": 1047141.0}, {"date": "2025-08-25", "close": 14.74, "volume": 1307634.0}, {"date": "2025-08-26", "close": 15.11, "volume": 951202.0}, {"date": "2025-08-27", "close": 15.21, "volume": 532775.0}, {"date": "2025-08-28", "close": 15.22, "volume": 761290.0}, {"date": "2025-08-29", "close": 15.48, "volume": 942527.0}, {"date": "2025-09-02", "close": 28.86, "volume": 15718580.0}, {"date": "2025-09-03", "close": 29.25, "volume": 8644950.0}, {"date": "2025-09-04", "close": 33.12, "volume": 4257285.0}, {"date": "2025-09-05", "close": 34.8, "volume": 3742900.0}, {"date": "2025-09-08", "close": 35.93, "volume": 2112171.0}, {"date": "2025-09-09", "close": 38.5, "volume": 1981574.0}, {"date": "2025-09-10", "close": 38.56, "volume": 2084013.0}, {"date": "2025-09-11", "close": 37.16, "volume": 2026096.0}, {"date": "2025-09-12", "close": 37.1, "volume": 1268277.0}, {"date": "2025-09-15", "close": 36.21, "volume": 1705553.0}, {"date": "2025-09-16", "close": 37.42, "volume": 1832672.0}, {"date": "2025-09-17", "close": 37.29, "volume": 1473216.0}, {"date": "2025-09-18", "close": 39.87, "volume": 1532306.0}, {"date": "2025-09-19", "close": 39.27, "volume": 2477540.0}, {"date": "2025-09-22", "close": 38.78, "volume": 898339.0}, {"date": "2025-09-23", "close": 37.65, "volume": 732593.0}, {"date": "2025-09-24", "close": 38.87, "volume": 1404763.0}, {"date": "2025-09-25", "close": 38.51, "volume": 1653372.0}, {"date": "2025-09-26", "close": 39.99, "volume": 1635172.0}, {"date": "2025-09-29", "close": 39.35, "volume": 3085353.0}, {"date": "2025-09-30", "close": 37.92, "volume": 1541789.0}, {"date": "2025-10-01", "close": 39.81, "volume": 1554137.0}, {"date": "2025-10-02", "close": 40.46, "volume": 721146.0}, {"date": "2025-10-03", "close": 38.06, "volume": 958860.0}, {"date": "2025-10-06", "close": 38.01, "volume": 925913.0}, {"date": "2025-10-07", "close": 37.66, "volume": 1577397.0}, {"date": "2025-10-08", "close": 37.485, "volume": 635829.0}, {"date": "2025-10-09", "close": 39.39, "volume": 1365256.0}, {"date": "2025-10-10", "close": 42.16, "volume": 1845717.0}, {"date": "2025-10-13", "close": 43.05, "volume": 1746143.0}, {"date": "2025-10-14", "close": 42.8, "volume": 1269786.0}, {"date": "2025-10-15", "close": 43.35, "volume": 1578750.0}, {"date": "2025-10-16", "close": 42.97, "volume": 1509908.0}, {"date": "2025-10-17", "close": 43.56, "volume": 944903.0}, {"date": "2025-10-20", "close": 44.16, "volume": 889997.0}, {"date": "2025-10-21", "close": 43.37, "volume": 681391.0}, {"date": "2025-10-22", "close": 42.04, "volume": 970461.0}, {"date": "2025-10-23", "close": 40.81, "volume": 771817.0}, {"date": "2025-10-24", "close": 39.9, "volume": 687189.0}, {"date": "2025-10-27", "close": 40.56, "volume": 755043.0}, {"date": "2025-10-28", "close": 40.67, "volume": 534443.0}, {"date": "2025-10-29", "close": 40.14, "volume": 578617.0}, {"date": "2025-10-30", "close": 41.12, "volume": 1010017.0}, {"date": "2025-10-31", "close": 40.86, "volume": 1048314.0}, {"date": "2025-11-03", "close": 39.17, "volume": 1497739.0}, {"date": "2025-11-04", "close": 39.81, "volume": 905975.0}, {"date": "2025-11-05", "close": 39.65, "volume": 779050.0}, {"date": "2025-11-06", "close": 37.01, "volume": 2107348.0}, {"date": "2025-11-07", "close": 38.02, "volume": 1189060.0}, {"date": "2025-11-10", "close": 44.5, "volume": 2837293.0}, {"date": "2025-11-11", "close": 47.11, "volume": 3237507.0}, {"date": "2025-11-12", "close": 47.33, "volume": 1802199.0}, {"date": "2025-11-13", "close": 44.29, "volume": 1984591.0}, {"date": "2025-11-14", "close": 40.85, "volume": 6509323.0}, {"date": "2025-11-17", "close": 44.26, "volume": 2227634.0}, {"date": "2025-11-18", "close": 43.39, "volume": 1243327.0}, {"date": "2025-11-19", "close": 42.12, "volume": 1550729.0}, {"date": "2025-11-20", "close": 41.87, "volume": 1616864.0}, {"date": "2025-11-21", "close": 41.87, "volume": 1675849.0}, {"date": "2025-11-24", "close": 42.6, "volume": 1674907.0}, {"date": "2025-11-25", "close": 42.2, "volume": 1658405.0}, {"date": "2025-11-26", "close": 43.36, "volume": 1220497.0}, {"date": "2025-11-28", "close": 43.12, "volume": 454243.0}, {"date": "2025-12-01", "close": 40.74, "volume": 1555679.0}, {"date": "2025-12-02", "close": 39.15, "volume": 1210664.0}, {"date": "2025-12-03", "close": 39.2, "volume": 2284050.0}, {"date": "2025-12-04", "close": 38.91, "volume": 1046425.0}, {"date": "2025-12-05", "close": 38.5, "volume": 989556.0}, {"date": "2025-12-08", "close": 38.2, "volume": 886555.0}, {"date": "2025-12-09", "close": 36.73, "volume": 1256166.0}, {"date": "2025-12-10", "close": 36.2, "volume": 2049045.0}, {"date": "2025-12-11", "close": 36.05, "volume": 1564192.0}, {"date": "2025-12-12", "close": 36.9, "volume": 2124726.0}, {"date": "2025-12-15", "close": 36.02, "volume": 959882.0}, {"date": "2025-12-16", "close": 36.04, "volume": 916108.0}, {"date": "2025-12-17", "close": 37.02, "volume": 1780493.0}, {"date": "2025-12-18", "close": 37.0, "volume": 1182569.0}, {"date": "2025-12-19", "close": 36.83, "volume": 6239116.0}, {"date": "2025-12-22", "close": 37.56, "volume": 1275032.0}, {"date": "2025-12-23", "close": 37.35, "volume": 1277810.0}, {"date": "2025-12-24", "close": 37.43, "volume": 665231.0}, {"date": "2025-12-26", "close": 37.14, "volume": 801740.0}, {"date": "2025-12-29", "close": 36.83, "volume": 995001.0}, {"date": "2025-12-30", "close": 35.5, "volume": 1197307.0}, {"date": "2025-12-31", "close": 36.29, "volume": 1052276.0}, {"date": "2026-01-02", "close": 35.71, "volume": 901975.0}, {"date": "2026-01-05", "close": 35.66, "volume": 1549625.0}, {"date": "2026-01-06", "close": 35.71, "volume": 1085999.0}, {"date": "2026-01-07", "close": 35.35, "volume": 1465725.0}, {"date": "2026-01-08", "close": 33.13, "volume": 1558636.0}, {"date": "2026-01-09", "close": 33.37, "volume": 1361195.0}, {"date": "2026-01-12", "close": 32.98, "volume": 1586773.0}, {"date": "2026-01-13", "close": 32.94, "volume": 2028056.0}, {"date": "2026-01-14", "close": 33.415, "volume": 1394551.0}, {"date": "2026-01-15", "close": 31.38, "volume": 1037421.0}, {"date": "2026-01-16", "close": 32.74, "volume": 1379614.0}, {"date": "2026-01-20", "close": 31.93, "volume": 1174736.0}, {"date": "2026-01-21", "close": 31.31, "volume": 940768.0}, {"date": "2026-01-22", "close": 34.28, "volume": 1445011.0}, {"date": "2026-01-23", "close": 32.78, "volume": 1164058.0}, {"date": "2026-01-26", "close": 33.04, "volume": 682945.0}, {"date": "2026-01-27", "close": 32.84, "volume": 669359.0}, {"date": "2026-01-28", "close": 32.34, "volume": 689828.0}, {"date": "2026-01-29", "close": 32.09, "volume": 525503.0}, {"date": "2026-01-30", "close": 30.89, "volume": 894227.0}, {"date": "2026-02-02", "close": 30.87, "volume": 785400.0}, {"date": "2026-02-03", "close": 31.56, "volume": 1831725.0}, {"date": "2026-02-04", "close": 30.62, "volume": 1084332.0}, {"date": "2026-02-05", "close": 28.21, "volume": 1178296.0}, {"date": "2026-02-06", "close": 29.77, "volume": 1580764.0}, {"date": "2026-02-09", "close": 31.74, "volume": 1309282.0}, {"date": "2026-02-10", "close": 31.07, "volume": 1103537.0}, {"date": "2026-02-11", "close": 29.78, "volume": 1792582.0}, {"date": "2026-02-12", "close": 27.86, "volume": 1316007.0}, {"date": "2026-02-13", "close": 27.6, "volume": 1069526.0}, {"date": "2026-02-17", "close": 27.94, "volume": 761352.0}, {"date": "2026-02-18", "close": 27.94, "volume": 679778.0}, {"date": "2026-02-19", "close": 28.06, "volume": 1712535.0}, {"date": "2026-02-20", "close": 27.88, "volume": 777551.0}, {"date": "2026-02-23", "close": 28.93, "volume": 1029217.0}, {"date": "2026-02-24", "close": 29.96, "volume": 783476.0}, {"date": "2026-02-25", "close": 29.23, "volume": 820279.0}, {"date": "2026-02-26", "close": 29.03, "volume": 1188901.0}, {"date": "2026-02-27", "close": 29.26, "volume": 709044.0}, {"date": "2026-03-02", "close": 29.32, "volume": 938902.0}, {"date": "2026-03-03", "close": 28.51, "volume": 715485.0}, {"date": "2026-03-04", "close": 28.77, "volume": 1153188.0}, {"date": "2026-03-05", "close": 26.72, "volume": 1270950.0}, {"date": "2026-03-06", "close": 26.59, "volume": 1343197.0}, {"date": "2026-03-09", "close": 27.24, "volume": 864282.0}, {"date": "2026-03-10", "close": 28.43, "volume": 3639967.0}, {"date": "2026-03-11", "close": 27.97, "volume": 1260811.0}, {"date": "2026-03-12", "close": 26.99, "volume": 1168623.0}, {"date": "2026-03-13", "close": 26.19, "volume": 1393543.0}, {"date": "2026-03-16", "close": 25.73, "volume": 958413.0}, {"date": "2026-03-17", "close": 25.02, "volume": 1070070.0}, {"date": "2026-03-18", "close": 23.9, "volume": 2384123.0}, {"date": "2026-03-19", "close": 23.28, "volume": 1423186.0}, {"date": "2026-03-20", "close": 24.07, "volume": 2894909.0}, {"date": "2026-03-23", "close": 23.65, "volume": 1323717.0}, {"date": "2026-03-24", "close": 22.88, "volume": 881644.0}, {"date": "2026-03-25", "close": 24.62, "volume": 1093196.0}, {"date": "2026-03-26", "close": 23.61, "volume": 775936.0}, {"date": "2026-03-27", "close": 23.68, "volume": 1443786.0}, {"date": "2026-03-30", "close": 23.51, "volume": 997997.0}, {"date": "2026-03-31", "close": 27.09, "volume": 2509170.0}, {"date": "2026-04-01", "close": 26.41, "volume": 1069801.0}, {"date": "2026-04-02", "close": 26.97, "volume": 1645190.0}, {"date": "2026-04-06", "close": 28.23, "volume": 1557251.0}, {"date": "2026-04-07", "close": 28.31, "volume": 2060543.0}, {"date": "2026-04-08", "close": 27.76, "volume": 837287.0}, {"date": "2026-04-09", "close": 27.17, "volume": 1035612.0}, {"date": "2026-04-10", "close": 26.62, "volume": 983354.0}, {"date": "2026-04-13", "close": 27.16, "volume": 652826.0}, {"date": "2026-04-14", "close": 27.32, "volume": 645211.0}, {"date": "2026-04-15", "close": 30.42, "volume": 3181661.0}, {"date": "2026-04-16", "close": 30.56, "volume": 1379934.0}, {"date": "2026-04-17", "close": 30.58, "volume": 1040439.0}, {"date": "2026-04-20", "close": 30.07, "volume": 573262.0}, {"date": "2026-04-21", "close": 28.78, "volume": 1062600.0}, {"date": "2026-04-22", "close": 28.93, "volume": 598223.0}, {"date": "2026-04-23", "close": 28.49, "volume": 762496.0}, {"date": "2026-04-24", "close": 27.51, "volume": 603761.0}, {"date": "2026-04-27", "close": 26.99, "volume": 836919.0}, {"date": "2026-04-28", "close": 25.89, "volume": 1255266.0}, {"date": "2026-04-29", "close": 25.56, "volume": 868435.0}, {"date": "2026-04-30", "close": 26.65, "volume": 698315.0}, {"date": "2026-05-01", "close": 29.26, "volume": 2133144.0}, {"date": "2026-05-04", "close": 29.65, "volume": 1297940.0}, {"date": "2026-05-05", "close": 29.28, "volume": 826709.0}, {"date": "2026-05-06", "close": 30.12, "volume": 1002965.0}, {"date": "2026-05-07", "close": 29.35, "volume": 1701982.0}, {"date": "2026-05-08", "close": 29.54, "volume": 894873.0}, {"date": "2026-05-11", "close": 29.73, "volume": 718915.0}, {"date": "2026-05-12", "close": 29.26, "volume": 426631.0}, {"date": "2026-05-13", "close": 26.86, "volume": 1630150.0}, {"date": "2026-05-14", "close": 27.27, "volume": 708515.0}, {"date": "2026-05-15", "close": 27.38, "volume": 964338.0}, {"date": "2026-05-18", "close": 26.39, "volume": 967656.0}, {"date": "2026-05-19", "close": 26.03, "volume": 703156.0}, {"date": "2026-05-20", "close": 28.43, "volume": 4306102.0}, {"date": "2026-05-21", "close": 30.23, "volume": 907822.0}, {"date": "2026-05-22", "close": 29.85, "volume": 786960.0}, {"date": "2026-05-26", "close": 29.99, "volume": 937627.0}, {"date": "2026-05-27", "close": 30.01, "volume": 1164254.0}, {"date": "2026-05-28", "close": 31.54, "volume": 1766872.0}, {"date": "2026-05-29", "close": 31.5, "volume": 1091521.0}, {"date": "2026-06-01", "close": 31.11, "volume": 1353229.0}, {"date": "2026-06-02", "close": 28.85, "volume": 728549.0}, {"date": "2026-06-03", "close": 25.06, "volume": 8178560.0}, {"date": "2026-06-04", "close": 25.05, "volume": 2699530.0}, {"date": "2026-06-05", "close": 23.69, "volume": 4183330.0}, {"date": "2026-06-08", "close": 22.5, "volume": 2021812.0}, {"date": "2026-06-09", "close": 24.18, "volume": 2550449.0}, {"date": "2026-06-10", "close": 23.76, "volume": 1048792.0}, {"date": "2026-06-11", "close": 23.94, "volume": 1544250.0}, {"date": "2026-06-12", "close": 23.62, "volume": 1818316.0}, {"date": "2026-06-15", "close": 23.92, "volume": 1758276.0}, {"date": "2026-06-16", "close": 23.99, "volume": 1434642.0}, {"date": "2026-06-17", "close": 25.13, "volume": 1646410.0}, {"date": "2026-06-18", "close": 24.63, "volume": 4062205.0}, {"date": "2026-06-22", "close": 25.37, "volume": 1649978.0}, {"date": "2026-06-23", "close": 25.61, "volume": 1380926.0}, {"date": "2026-06-24", "close": 25.775, "volume": 1453010.0}, {"date": "2026-06-25", "close": 26.34, "volume": 946759.0}, {"date": "2026-06-26", "close": 26.68, "volume": 5199187.0}, {"date": "2026-06-29", "close": 26.88, "volume": 1606600.0}, {"date": "2026-06-30", "close": 26.98, "volume": 2030358.0}, {"date": "2026-07-01", "close": 26.89, "volume": 1363693.0}, {"date": "2026-07-02", "close": 27.69, "volume": 700770.0}, {"date": "2026-07-06", "close": 29.12, "volume": 1717276.0}, {"date": "2026-07-07", "close": 30.46, "volume": 1234776.0}, {"date": "2026-07-08", "close": 30.4, "volume": 995378.0}, {"date": "2026-07-09", "close": 28.96, "volume": 1266117.0}, {"date": "2026-07-10", "close": 28.38, "volume": 727686.0}, {"date": "2026-07-13", "close": 27.59, "volume": 830842.0}, {"date": "2026-07-14", "close": 27.28, "volume": 567548.0}, {"date": "2026-07-15", "close": 27.31, "volume": 502433.0}, {"date": "2026-07-16", "close": 27.08, "volume": 782726.0}, {"date": "2026-07-17", "close": 27.09, "volume": 645894.0}, {"date": "2026-07-20", "close": 26.71, "volume": 501005.0}, {"date": "2026-07-21", "close": 27.52, "volume": 456634.0}, {"date": "2026-07-22", "close": 27.01, "volume": 506855.0}, {"date": "2026-07-23", "close": 27.0, "volume": 853555.0}, {"date": "2026-07-24", "close": 26.71, "volume": 648860.0}, {"date": "2026-07-27", "close": 27.21, "volume": 830700.0}, {"date": "2026-07-28", "close": 26.95, "volume": 564765.0}, {"date": "2026-07-29", "close": 26.35, "volume": 526734.0}, {"date": "2026-07-30", "close": 26.19, "volume": 568052.0}, {"date": "2026-07-31", "close": 25.52, "volume": 618119.0}, {"date": "2026-08-03", "close": 25.78, "volume": 1031859.0}, {"date": "2026-08-04", "close": 26.5, "volume": 663829.0}, {"date": "2026-08-05", "close": 26.85, "volume": 504319.0}, {"date": "2026-08-06", "close": 26.99, "volume": 443421.0}, {"date": "2026-08-07", "close": 27.35, "volume": 386166.0}], "refreshing": true}