{"ticker": "TARS", "overview": {"cik": "1819790", "ticker": "TARS", "name": "Tarsus Pharmaceuticals, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001827584-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060766", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006760", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006758", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006753", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001827672-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001842190-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006670", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006653", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006652", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060042", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006607", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006596", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006443", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006221", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001819790-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819790-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819790-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819790-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001819790-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001819790-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0002044770-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001827722-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001662426-26-000006", "price_sensitive": false}]}, "description": "Tarsus Pharmaceuticals, Inc. trades as TARS on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 289 insider filings for the company, from October 2020 to September 2026. Across those, 19 insiders disclosed 8 open-market purchases totalling $16.53M against 142 sales totalling $61.00M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 16525266.4, "sell_n": 142, "sell_sum": 60996622.606, "net": -44471356.206, "insiders": 19, "first_date": "2020-10-20", "last_date": "2026-09-04"}, "metrics": {"ticker": "TARS", "has_prices": true, "as_of": "2026-08-17", "last": 70.615, "prev_close": 69.2, "change": 1.414999999999992, "change_pct": 0.020447976878612602, "session_volume": 541181.0, "vwap_5": 69.6691283853662, "vwap_20": 62.86010986453979, "vwap_60": 61.943894818705225, "vwap_250": 65.85639284557008, "high_52w": 82.51, "low_52w": 56.11, "avg_volume_20": 790006.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001827672-26-000013", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Bobak R. Azamian", "who_key": "Azamian Bobak R.", "role": "President/CEO and Board Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 905600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $906K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1827672/000182767226000013/0001827672-26-000013-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001842190-26-000011", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Elizabeth Yeu Lin", "who_key": "Lin Elizabeth Yeu", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1220885.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A top exec cashes out $1.2M of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1842190/000184219026000011/0001842190-26-000011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001827584-26-000013", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Seshadri Neervannan", "who_key": "Neervannan Seshadri", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 387940.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $388K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1827584/000182758426000013/0001827584-26-000013-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001827672-26-000011", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Bobak R. Azamian", "who_key": "Azamian Bobak R.", "role": "President/CEO and Board Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 800600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office trims TARS: $801K", "source_url": "https://www.sec.gov/Archives/edgar/data/1827672/000182767226000011/0001827672-26-000011-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "13DG-0001274173-26-000207", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 6.5% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000207-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001228684-26-000008", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "William J. Link PhD", "who_key": "LINK WILLIAM J PHD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000122868426000008/0001228684-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001051578-26-000008", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "David E. I. Pyott", "who_key": "PYOTT DAVID E I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000105157826000008/0001051578-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001827672-26-000009", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Bobak R. Azamian", "who_key": "Azamian Bobak R.", "role": "President/CEO and Board Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 615488.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO cashes out $615K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767226000009/0001827672-26-000009-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001405253-26-000013", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Jeffrey S. Farrow", "who_key": "Farrow Jeffrey S", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 877436.2000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $877K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000140525326000013/0001405253-26-000013-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001228684-26-000006", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "William J. Link PhD", "who_key": "LINK WILLIAM J PHD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 776495.1599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Boardroom sells $776K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000122868426000006/0001228684-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0002044770-26-000006", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Katherine Goodrich", "who_key": "Goodrich Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 183384.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $183K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000204477026000006/0002044770-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001827722-26-000002", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Andrew D. Goldberg", "who_key": "Goldberg Andrew D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182772226000002/0001827722-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001181186-26-000004", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Wendy L. Yarno", "who_key": "YARNO WENDY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000118118626000004/0001181186-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001458643-26-000002", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Bhaskar Chaudhuri", "who_key": "CHAUDHURI BHASKAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000145864326000002/0001458643-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001228684-26-000004", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "William J. Link PhD", "who_key": "LINK WILLIAM J PHD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000122868426000004/0001228684-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001662426-26-000004", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Scott W. Morrison", "who_key": "Morrison Scott W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000166242626000004/0001662426-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "13DG-0001274173-26-000126", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC takes a 5.3% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001172661-26-002032", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Deep Track Capital, LP moves to a 8.46% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001137774-26-000101", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRUDENTIAL FINANCIAL INC moves to a 4.3% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/0001137774-26-000101-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "13DG-0000053417-26-000037", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JENNISON ASSOCIATES LLC moves to a 4% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000037-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001051578-26-000006", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "David E. I. Pyott", "who_key": "PYOTT DAVID E I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000105157826000006/0001051578-26-000006-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "13DG-0000102909-26-002452", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Tarsus Pharmaceuticals, Inc.", "who_key": "Tarsus Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Tarsus Pharmaceuticals, Inc. adjusts its stake in TARS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/0000102909-26-002452-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001827584-26-000011", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Seshadri Neervannan", "who_key": "Neervannan Seshadri", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 199515.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $200K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182758426000011/0001827584-26-000011-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327762}, {"id": "0001842190-26-000007", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Elizabeth Yeu Lin", "who_key": "Lin Elizabeth Yeu", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 78203.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims TARS: $78K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000184219026000007/0001842190-26-000007-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "0001788542-26-000007", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Aziz Mottiwala", "who_key": "Mottiwala Aziz", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 892528.4199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $893K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000178854226000007/0001788542-26-000007-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "0001827584-26-000009", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Seshadri Neervannan", "who_key": "Neervannan Seshadri", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 772443.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims TARS: $772K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182758426000009/0001827584-26-000009-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "0001841401-26-000007", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Bryan Wahl", "who_key": "Wahl Bryan", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 850417.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $850K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000184140126000007/0001841401-26-000007-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "0001839516-26-000009", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Dianne C. Whitfield", "who_key": "Whitfield Dianne C.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 839069.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $839K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951626000009/0001839516-26-000009-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "0001842190-26-000005", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Elizabeth Yeu Lin", "who_key": "Lin Elizabeth Yeu", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000184219026000005/0001842190-26-000005-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001827672-26-000005", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Bobak R. Azamian", "who_key": "Azamian Bobak R.", "role": "President/CEO and Board Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on TARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767226000005/0001827672-26-000005-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}], "recent_buys": [{"id": "0001827722-23-000002", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Andrew D. Goldberg", "who_key": "Goldberg Andrew D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18960.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs TARS with $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182772223000002/0001827722-23-000002-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517202}, {"id": "0001819790-23-000073", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Elizabeth Yeu Lin", "who_key": "Lin Elizabeth Yeu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159700.80000000002, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $160K of TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979023000073/0001819790-23-000073-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692882}, {"id": "0001628280-22-025078", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Elizabeth Yeu Lin", "who_key": "Lin Elizabeth Yeu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 296605.6, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "TARS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000162828022025078/0001628280-22-025078-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175282}, {"id": "0001209191-22-027856", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Michael Ackermann", "who_key": "Ackermann Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1350000.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919122027856/0001209191-22-027856-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365362}, {"id": "0001209191-20-055425", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Frazier Life Sciences IX, L.P.", "who_key": "Frazier Life Sciences IX, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5000000.0, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055425/0001209191-20-055425-index.htm", "trade_date": "2020-10-20", "timestamp": "2020-10-20", "mins": 3174642}, {"id": "0001209191-20-055424", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Horowitz Limited Partnership VIII", "who_key": "Horowitz Limited Partnership VIII", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2950000.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders pile into TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055424/0001209191-20-055424-index.htm", "trade_date": "2020-10-20", "timestamp": "2020-10-20", "mins": 3174642}, {"id": "0001209191-20-055423", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Vivo Capital IX, LLC", "who_key": "Vivo Capital IX, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4000000.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders pile into TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055423/0001209191-20-055423-index.htm", "trade_date": "2020-10-20", "timestamp": "2020-10-20", "mins": 3174642}, {"id": "0001209191-20-055421", "src": "INSIDERS", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Jason E. Tester", "who_key": "Tester Jason E.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2750000.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders now buying TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055421/0001209191-20-055421-index.htm", "trade_date": "2020-10-20", "timestamp": "2020-10-20", "mins": 3174642}], "institutional": [{"id": "13DG-0001274173-26-000207", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 6.5% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000207-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001274173-26-000126", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC takes a 5.3% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001172661-26-002032", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Deep Track Capital, LP moves to a 8.46% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001137774-26-000101", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRUDENTIAL FINANCIAL INC moves to a 4.3% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/0001137774-26-000101-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "13DG-0000053417-26-000037", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JENNISON ASSOCIATES LLC moves to a 4% passive stake in TARS", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000037-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0000102909-26-002452", "src": "13DG", "ticker": "TARS", "cik": "1819790", "company": "Tarsus Pharmaceuticals, Inc.", "company_raw": "Tarsus Pharmaceuticals, Inc.", "who": "Tarsus Pharmaceuticals, Inc.", "who_key": "Tarsus Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Tarsus Pharmaceuticals, Inc. adjusts its stake in TARS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/0000102909-26-002452-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Tarsus Pharmaceuticals, Inc. - Common Stock", "new_value": "Tarsus Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819790", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819790", "applied": 1, "detected_at": "2026-10-28T01:44:52.764071"}]}, "key_people": [{"who": "Vivo Capital IX, LLC", "who_key": "Vivo Capital IX, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4000000.0, "sold": 14459246.86, "net": -10459246.86, "trades": 6, "top_score": 57.0, "lean": "selling", "history": [{"action": "SELL", "amount": 65831.5, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000121390022024317/0001213900-22-024317-index.htm"}, {"action": "SELL", "amount": 6866310.96, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000121390022024052/0001213900-22-024052-index.htm"}, {"action": "SELL", "amount": 1658842.4, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000121390021034310/0001213900-21-034310-index.htm"}, {"action": "SELL", "amount": 5856114.0, "date": "2021-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000121390021034298/0001213900-21-034298-index.htm"}, {"action": "SELL", "amount": 12148.0, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000121390021021965/0001213900-21-021965-index.htm"}, {"action": "BUY", "amount": 4000000.0, "date": "2020-10-20", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055423/0001209191-20-055423-index.htm"}], "latest": {"action": "SELL", "amount": 65831.5, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000121390022024317/0001213900-22-024317-index.htm"}}, {"who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 13491000.0, "net": -13491000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13491000.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000149315221010811/0001493152-21-010811-index.htm"}], "latest": {"action": "SELL", "amount": 13491000.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000149315221010811/0001493152-21-010811-index.htm"}}, {"who": "Bobak R. Azamian", "who_key": "Azamian Bobak R.", "role": "President/CEO and Board Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12337882.872, "net": -12337882.872, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 905600.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827672/000182767226000013/0001827672-26-000013-index.htm"}, {"action": "SELL", "amount": 800600.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827672/000182767226000011/0001827672-26-000011-index.htm"}, {"action": "SELL", "amount": 615488.26, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767226000009/0001827672-26-000009-index.htm"}, {"action": "SELL", "amount": 495089.41000000003, "date": "2025-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767225000007/0001827672-25-000007-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979025000110/0001819790-25-000110-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979025000061/0001819790-25-000061-index.htm"}, {"action": "SELL", "amount": 1163050.13, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979025000055/0001819790-25-000055-index.htm"}, {"action": "SELL", "amount": 318699.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979024000045/0001819790-24-000045-index.htm"}, {"action": "SELL", "amount": 161760.0, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000050/0001827672-23-000050-index.htm"}, {"action": "SELL", "amount": 810622.8, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000048/0001827672-23-000048-index.htm"}, {"action": "SELL", "amount": 146933.12, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000045/0001827672-23-000045-index.htm"}, {"action": "SELL", "amount": 105920.0, "date": "2023-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000043/0001827672-23-000043-index.htm"}, {"action": "SELL", "amount": 137680.0, "date": "2023-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000041/0001827672-23-000041-index.htm"}, {"action": "SELL", "amount": 137840.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000039/0001827672-23-000039-index.htm"}, {"action": "SELL", "amount": 2078983.7599999998, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000037/0001827672-23-000037-index.htm"}, {"action": "SELL", "amount": 156150.0, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000035/0001827672-23-000035-index.htm"}, {"action": "SELL", "amount": 149040.0, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979023000048/0001819790-23-000048-index.htm"}, {"action": "SELL", "amount": 167219.99999999997, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000033/0001827672-23-000033-index.htm"}, {"action": "SELL", "amount": 62031.00000000001, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919123036433/0001209191-23-036433-index.htm"}, {"action": "SELL", "amount": 127200.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000031/0001827672-23-000031-index.htm"}, {"action": "SELL", "amount": 151200.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000030/0001827672-23-000030-index.htm"}, {"action": "SELL", "amount": 152925.24, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000028/0001827672-23-000028-index.htm"}, {"action": "SELL", "amount": 34734.33, "date": "2023-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000026/0001827672-23-000026-index.htm"}, {"action": "SELL", "amount": 108800.0, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000024/0001827672-23-000024-index.htm"}, {"action": "SELL", "amount": 26668.620000000003, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000182767223000022/0001827672-23-000022-index.htm"}], "latest": {"action": "SELL", "amount": 905600.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1827672/000182767226000013/0001827672-26-000013-index.htm"}}, {"who": "William J. Link PhD", "who_key": "LINK WILLIAM J PHD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5099745.9, "net": -5099745.9, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 776495.1599999999, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000122868426000006/0001228684-26-000006-index.htm"}, {"action": "SELL", "amount": 1864677.82, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000122868425000005/0001228684-25-000005-index.htm"}, {"action": "SELL", "amount": 1545612.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979025000113/0001819790-25-000113-index.htm"}, {"action": "SELL", "amount": 912960.92, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000095017024097097/0000950170-24-097097-index.htm"}], "latest": {"action": "SELL", "amount": 776495.1599999999, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000122868426000006/0001228684-26-000006-index.htm"}}, {"who": "Frazier Life Sciences IX, L.P.", "who_key": "Frazier Life Sciences IX, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5000000.0, "sold": 0, "net": 5000000.0, "trades": 1, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 5000000.0, "date": "2020-10-20", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055425/0001209191-20-055425-index.htm"}], "latest": {"action": "BUY", "amount": 5000000.0, "date": "2020-10-20", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055425/0001209191-20-055425-index.htm"}}, {"who": "Dianne C. Whitfield", "who_key": "Whitfield Dianne C.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3360576.28, "net": -3360576.28, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 839069.59, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951626000009/0001839516-26-000009-index.htm"}, {"action": "SELL", "amount": 1255683.96, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951626000002/0001839516-26-000002-index.htm"}, {"action": "SELL", "amount": 592499.7, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951625000003/0001839516-25-000003-index.htm"}, {"action": "SELL", "amount": 321323.01999999996, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979025000056/0001819790-25-000056-index.htm"}, {"action": "SELL", "amount": 132008.4, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979024000044/0001819790-24-000044-index.htm"}, {"action": "SELL", "amount": 136270.05, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951623000006/0001839516-23-000006-index.htm"}, {"action": "SELL", "amount": 12603.01, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951623000004/0001839516-23-000004-index.htm"}, {"action": "SELL", "amount": 8395.61, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951623000002/0001839516-23-000002-index.htm"}, {"action": "SELL", "amount": 4203.59, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919123019883/0001209191-23-019883-index.htm"}, {"action": "SELL", "amount": 19502.6, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951622000006/0001839516-22-000006-index.htm"}, {"action": "SELL", "amount": 39016.75, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951622000004/0001839516-22-000004-index.htm"}], "latest": {"action": "SELL", "amount": 839069.59, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000183951626000009/0001839516-26-000009-index.htm"}}, {"who": "Horowitz Limited Partnership VIII", "who_key": "Horowitz Limited Partnership VIII", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2950000.0, "sold": 0, "net": 2950000.0, "trades": 1, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2950000.0, "date": "2020-10-20", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055424/0001209191-20-055424-index.htm"}], "latest": {"action": "BUY", "amount": 2950000.0, "date": "2020-10-20", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919120055424/0001209191-20-055424-index.htm"}}, {"who": "Aziz Mottiwala", "who_key": "Mottiwala Aziz", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2871278.6859999998, "net": -2871278.6859999998, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 892528.4199999999, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000178854226000007/0001788542-26-000007-index.htm"}, {"action": "SELL", "amount": 765800.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979025000081/0001819790-25-000081-index.htm"}, {"action": "SELL", "amount": 505856.42, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979025000059/0001819790-25-000059-index.htm"}, {"action": "SELL", "amount": 145839.6, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979024000047/0001819790-24-000047-index.htm"}, {"action": "SELL", "amount": 48120.0, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000178854223000006/0001788542-23-000006-index.htm"}, {"action": "SELL", "amount": 2000.0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919123036395/0001209191-23-036395-index.htm"}, {"action": "SELL", "amount": 88231.23, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919123035579/0001209191-23-035579-index.htm"}, {"action": "SELL", "amount": 13530.890000000001, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000178854223000004/0001788542-23-000004-index.htm"}, {"action": "SELL", "amount": 9016.3, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000178854223000002/0001788542-23-000002-index.htm"}, {"action": "SELL", "amount": 4512.48, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000120919123019879/0001209191-23-019879-index.htm"}, {"action": "SELL", "amount": 121506.04, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000178854222000006/0001788542-22-000006-index.htm"}, {"action": "SELL", "amount": 53099.79, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979021000055/0001819790-21-000055-index.htm"}, {"action": "SELL", "amount": 3112.21, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979021000047/0001819790-21-000047-index.htm"}, {"action": "SELL", "amount": 160690.356, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979021000045/0001819790-21-000045-index.htm"}, {"action": "SELL", "amount": 57434.95, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000181979021000031/0001819790-21-000031-index.htm"}], "latest": {"action": "SELL", "amount": 892528.4199999999, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819790/000178854226000007/0001788542-26-000007-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -800600.0}, {"date": "2026-09-04", "net": -2514425.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001827584-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060766", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006760", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006758", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006753", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001827672-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001842190-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006670", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006653", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006652", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060042", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006607", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006596", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006443", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006221", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000207", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001819790-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819790-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819790-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819790-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001819790-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001819790-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0002044770-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001827722-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001662426-26-000006", "price_sensitive": false}], "performance": {"ticker": "TARS", "has_prices": true, "summary": {"n": 8, "avg": 2.9222891864240537, "win_rate": 1.0, "best": 4.860165975103734, "worst": 2.329325789721829, "as_of": "2026-08-17"}, "buys": [{"who": "Goldberg Andrew D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18960.0, "date": "2023-12-15", "score": 38.1, "ref_price": 19.05, "return": 2.706824146981627}, {"who": "Lin Elizabeth Yeu", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 159700.80000000002, "date": "2023-08-15", "score": 56.5, "ref_price": 17.0, "return": 3.1538235294117642}, {"who": "Lin Elizabeth Yeu", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 296605.6, "date": "2022-09-14", "score": 44.7, "ref_price": 16.27, "return": 3.34019668100799}, {"who": "Ackermann Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1350000.0, "date": "2022-05-05", "score": 52.6, "ref_price": 12.05, "return": 4.860165975103734}, {"who": "Frazier Life Sciences IX, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000000.0, "date": "2020-10-20", "score": 59.8, "ref_price": 21.21, "return": 2.329325789721829}, {"who": "Horowitz Limited Partnership VIII", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2950000.0, "date": "2020-10-20", "score": 58.8, "ref_price": 21.21, "return": 2.329325789721829}, {"who": "Vivo Capital IX, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4000000.0, "date": "2020-10-20", "score": 57.0, "ref_price": 21.21, "return": 2.329325789721829}, {"who": "Tester Jason E.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2750000.0, "date": "2020-10-20", "score": 58.1, "ref_price": 21.21, "return": 2.329325789721829}]}, "price_series": [{"date": "2020-10-16", "close": 20.58, "volume": 1256127.0}, {"date": "2020-10-19", "close": 22.0, "volume": 282150.0}, {"date": "2020-10-20", "close": 21.21, "volume": 28833.0}, {"date": "2020-10-21", "close": 24.5, "volume": 156197.0}, {"date": "2020-10-22", "close": 23.22, "volume": 109328.0}, {"date": "2020-10-23", "close": 23.5, "volume": 63122.0}, {"date": "2020-10-26", "close": 21.86, "volume": 98916.0}, {"date": "2020-10-27", "close": 20.195, "volume": 75559.0}, {"date": "2020-10-28", "close": 19.96, "volume": 145781.0}, {"date": "2020-10-29", "close": 19.17, "volume": 101565.0}, {"date": "2020-10-30", "close": 20.44, "volume": 32989.0}, {"date": "2020-11-02", "close": 21.62, "volume": 24064.0}, {"date": "2020-11-03", "close": 23.46, "volume": 30786.0}, {"date": "2020-11-04", "close": 25.52, "volume": 73452.0}, {"date": "2020-11-05", "close": 26.96, "volume": 40457.0}, {"date": "2020-11-06", "close": 25.2, "volume": 83261.0}, {"date": "2020-11-09", "close": 23.19, "volume": 94389.0}, {"date": "2020-11-10", "close": 21.19, "volume": 79067.0}, {"date": "2020-11-11", "close": 21.4, "volume": 61530.0}, {"date": "2020-11-12", "close": 22.24, "volume": 28573.0}, {"date": "2020-11-13", "close": 24.5, "volume": 64234.0}, {"date": "2020-11-16", "close": 24.98, "volume": 66621.0}, {"date": "2020-11-17", "close": 24.08, "volume": 34335.0}, {"date": "2020-11-18", "close": 21.71, "volume": 45603.0}, {"date": "2020-11-19", "close": 23.4, "volume": 61288.0}, {"date": "2020-11-20", "close": 23.0, "volume": 40000.0}, {"date": "2020-11-23", "close": 21.77, "volume": 47707.0}, {"date": "2020-11-24", "close": 20.82, "volume": 19690.0}, {"date": "2020-11-25", "close": 19.9, "volume": 55047.0}, {"date": "2020-11-27", "close": 22.38, "volume": 65125.0}, {"date": "2020-11-30", "close": 24.17, "volume": 80978.0}, {"date": "2020-12-01", "close": 23.08, "volume": 39020.0}, {"date": "2020-12-02", "close": 22.5, "volume": 51935.0}, {"date": "2020-12-03", "close": 22.26, "volume": 50155.0}, {"date": "2020-12-04", "close": 24.9, "volume": 46714.0}, {"date": "2020-12-07", "close": 27.2, "volume": 60340.0}, {"date": "2020-12-08", "close": 29.05, "volume": 68013.0}, {"date": "2020-12-09", "close": 30.94, "volume": 51702.0}, {"date": "2020-12-10", "close": 36.5, "volume": 73515.0}, {"date": "2020-12-11", "close": 34.59, "volume": 83077.0}, {"date": "2020-12-14", "close": 41.53, "volume": 198208.0}, {"date": "2020-12-15", "close": 36.0, "volume": 122635.0}, {"date": "2020-12-16", "close": 43.17, "volume": 211016.0}, {"date": "2020-12-17", "close": 45.78, "volume": 237467.0}, {"date": "2020-12-18", "close": 49.62, "volume": 1155582.0}, {"date": "2020-12-21", "close": 44.16, "volume": 305775.0}, {"date": "2020-12-22", "close": 46.9, "volume": 261881.0}, {"date": "2020-12-23", "close": 45.65, "volume": 84212.0}, {"date": "2020-12-24", "close": 44.01, "volume": 16558.0}, {"date": "2020-12-28", "close": 40.0, "volume": 319336.0}, {"date": "2020-12-29", "close": 40.47, "volume": 203549.0}, {"date": "2020-12-30", "close": 41.92, "volume": 212457.0}, {"date": "2020-12-31", "close": 41.33, "volume": 98467.0}, {"date": "2021-01-04", "close": 41.81, "volume": 145854.0}, {"date": "2021-01-05", "close": 41.54, "volume": 50516.0}, {"date": "2021-01-06", "close": 44.9, "volume": 72065.0}, {"date": "2021-01-07", "close": 47.25, "volume": 92384.0}, {"date": "2021-01-08", "close": 44.78, "volume": 77660.0}, {"date": "2021-01-11", "close": 45.01, "volume": 21009.0}, {"date": "2021-01-12", "close": 42.21, "volume": 42080.0}, {"date": "2021-01-13", "close": 42.97, "volume": 113165.0}, {"date": "2021-01-14", "close": 43.91, "volume": 61690.0}, {"date": "2021-01-15", "close": 43.17, "volume": 31059.0}, {"date": "2021-01-19", "close": 42.35, "volume": 22782.0}, {"date": "2021-01-20", "close": 40.92, "volume": 58887.0}, {"date": "2021-01-21", "close": 42.02, "volume": 46139.0}, {"date": "2021-01-22", "close": 40.72, "volume": 37282.0}, {"date": "2021-01-25", "close": 40.86, "volume": 35984.0}, {"date": "2021-01-26", "close": 39.38, "volume": 16482.0}, {"date": "2021-01-27", "close": 37.69, "volume": 28095.0}, {"date": "2021-01-28", "close": 38.92, "volume": 22167.0}, {"date": "2021-01-29", "close": 37.7, "volume": 26081.0}, {"date": "2021-02-01", "close": 38.64, "volume": 16994.0}, {"date": "2021-02-02", "close": 37.44, "volume": 17675.0}, {"date": "2021-02-03", "close": 39.34, "volume": 35202.0}, {"date": "2021-02-04", "close": 39.91, "volume": 25613.0}, {"date": "2021-02-05", "close": 41.85, "volume": 16175.0}, {"date": "2021-02-08", "close": 40.6, "volume": 20329.0}, {"date": "2021-02-09", "close": 39.96, "volume": 18276.0}, {"date": "2021-02-10", "close": 38.63, "volume": 24762.0}, {"date": "2021-02-11", "close": 36.76, "volume": 29869.0}, {"date": "2021-02-12", "close": 37.16, "volume": 29438.0}, {"date": "2021-02-16", "close": 36.5, "volume": 13403.0}, {"date": "2021-02-17", "close": 37.22, "volume": 33666.0}, {"date": "2021-02-18", "close": 38.72, "volume": 90899.0}, {"date": "2021-02-19", "close": 38.76, "volume": 106105.0}, {"date": "2021-02-22", "close": 34.43, "volume": 51502.0}, {"date": "2021-02-23", "close": 36.25, "volume": 41026.0}, {"date": "2021-02-24", "close": 40.15, "volume": 46835.0}, {"date": "2021-02-25", "close": 37.56, "volume": 17043.0}, {"date": "2021-02-26", "close": 36.25, "volume": 25140.0}, {"date": "2021-03-01", "close": 36.79, "volume": 25381.0}, {"date": "2021-03-02", "close": 34.72, "volume": 23193.0}, {"date": "2021-03-03", "close": 33.13, "volume": 28772.0}, {"date": "2021-03-04", "close": 30.61, "volume": 43175.0}, {"date": "2021-03-05", "close": 31.54, "volume": 30036.0}, {"date": "2021-03-08", "close": 31.49, "volume": 23121.0}, {"date": "2021-03-09", "close": 32.38, "volume": 22262.0}, {"date": "2021-03-10", "close": 31.43, "volume": 30168.0}, {"date": "2021-03-11", "close": 32.37, "volume": 26251.0}, {"date": "2021-03-12", "close": 33.5, "volume": 33498.0}, {"date": "2021-03-15", "close": 33.0, "volume": 7980.0}, {"date": "2021-03-16", "close": 33.75, "volume": 14312.0}, {"date": "2021-03-17", "close": 32.82, "volume": 9652.0}, {"date": "2021-03-18", "close": 32.19, "volume": 44968.0}, {"date": "2021-03-19", "close": 32.06, "volume": 95878.0}, {"date": "2021-03-22", "close": 30.98, "volume": 26585.0}, {"date": "2021-03-23", "close": 30.24, "volume": 14909.0}, {"date": "2021-03-24", "close": 30.5, "volume": 88887.0}, {"date": "2021-03-25", "close": 30.5, "volume": 24295.0}, {"date": "2021-03-26", "close": 29.3, "volume": 24160.0}, {"date": "2021-03-29", "close": 27.37, "volume": 20586.0}, {"date": "2021-03-30", "close": 28.3, "volume": 31466.0}, {"date": "2021-03-31", "close": 32.23, "volume": 37502.0}, {"date": "2021-04-01", "close": 32.93, "volume": 43955.0}, {"date": "2021-04-05", "close": 32.76, "volume": 10695.0}, {"date": "2021-04-06", "close": 31.6, "volume": 28875.0}, {"date": "2021-04-07", "close": 27.86, "volume": 116064.0}, {"date": "2021-04-08", "close": 28.225, "volume": 36704.0}, {"date": "2021-04-09", "close": 28.56, "volume": 8552.0}, {"date": "2021-04-12", "close": 29.3, "volume": 12580.0}, {"date": "2021-04-13", "close": 30.78, "volume": 36910.0}, {"date": "2021-04-14", "close": 30.01, "volume": 43743.0}, {"date": "2021-04-15", "close": 30.63, "volume": 33961.0}, {"date": "2021-04-16", "close": 28.61, "volume": 45837.0}, {"date": "2021-04-19", "close": 27.84, "volume": 17326.0}, {"date": "2021-04-20", "close": 27.16, "volume": 14043.0}, {"date": "2021-04-21", "close": 29.45, "volume": 62310.0}, {"date": "2021-04-22", "close": 31.35, "volume": 25615.0}, {"date": "2021-04-23", "close": 30.69, "volume": 48066.0}, {"date": "2021-04-26", "close": 31.45, "volume": 30059.0}, {"date": "2021-04-27", "close": 31.58, "volume": 74050.0}, {"date": "2021-04-28", "close": 31.28, "volume": 71993.0}, {"date": "2021-04-29", "close": 30.2, "volume": 30864.0}, {"date": "2021-04-30", "close": 30.72, "volume": 31558.0}, {"date": "2021-05-03", "close": 31.92, "volume": 41075.0}, {"date": "2021-05-04", "close": 29.27, "volume": 20961.0}, {"date": "2021-05-05", "close": 28.51, "volume": 48893.0}, {"date": "2021-05-06", "close": 28.54, "volume": 17327.0}, {"date": "2021-05-07", "close": 29.98, "volume": 456982.0}, {"date": "2021-05-10", "close": 27.91, "volume": 20339.0}, {"date": "2021-05-11", "close": 27.45, "volume": 23188.0}, {"date": "2021-05-12", "close": 28.73, "volume": 69867.0}, {"date": "2021-05-13", "close": 29.62, "volume": 40086.0}, {"date": "2021-05-14", "close": 29.46, "volume": 23356.0}, {"date": "2021-05-17", "close": 30.01, "volume": 123270.0}, {"date": "2021-05-18", "close": 30.72, "volume": 60233.0}, {"date": "2021-05-19", "close": 30.1, "volume": 40965.0}, {"date": "2021-05-20", "close": 31.49, "volume": 95515.0}, {"date": "2021-05-21", "close": 31.93, "volume": 49790.0}, {"date": "2021-05-24", "close": 31.1, "volume": 85257.0}, {"date": "2021-05-25", "close": 30.77, "volume": 42117.0}, {"date": "2021-05-26", "close": 31.34, "volume": 41847.0}, {"date": "2021-05-27", "close": 33.0, "volume": 31510.0}, {"date": "2021-05-28", "close": 33.32, "volume": 41024.0}, {"date": "2021-06-01", "close": 35.67, "volume": 56845.0}, {"date": "2021-06-02", "close": 32.35, "volume": 105985.0}, {"date": "2021-06-03", "close": 33.05, "volume": 62449.0}, {"date": "2021-06-04", "close": 33.88, "volume": 24907.0}, {"date": "2021-06-07", "close": 35.13, "volume": 45107.0}, {"date": "2021-06-08", "close": 37.16, "volume": 27916.0}, {"date": "2021-06-09", "close": 37.51, "volume": 27367.0}, {"date": "2021-06-10", "close": 38.59, "volume": 37073.0}, {"date": "2021-06-11", "close": 35.27, "volume": 59382.0}, {"date": "2021-06-14", "close": 35.4, "volume": 96834.0}, {"date": "2021-06-15", "close": 35.26, "volume": 57764.0}, {"date": "2021-06-16", "close": 35.59, "volume": 59608.0}, {"date": "2021-06-17", "close": 35.0, "volume": 77277.0}, {"date": "2021-06-18", "close": 34.81, "volume": 77912.0}, {"date": "2021-06-21", "close": 29.0, "volume": 449350.0}, {"date": "2021-06-22", "close": 28.5, "volume": 386309.0}, {"date": "2021-06-23", "close": 30.32, "volume": 177882.0}, {"date": "2021-06-24", "close": 30.0, "volume": 65891.0}, {"date": "2021-06-25", "close": 29.5, "volume": 304784.0}, {"date": "2021-06-28", "close": 28.49, "volume": 80725.0}, {"date": "2021-06-29", "close": 30.02, "volume": 87081.0}, {"date": "2021-06-30", "close": 28.98, "volume": 36719.0}, {"date": "2021-07-01", "close": 29.0, "volume": 42989.0}, {"date": "2021-07-02", "close": 28.64, "volume": 29808.0}, {"date": "2021-07-06", "close": 28.75, "volume": 30477.0}, {"date": "2021-07-07", "close": 28.79, "volume": 15348.0}, {"date": "2021-07-08", "close": 28.79, "volume": 24473.0}, {"date": "2021-07-09", "close": 29.22, "volume": 18506.0}, {"date": "2021-07-12", "close": 28.93, "volume": 12894.0}, {"date": "2021-07-13", "close": 27.73, "volume": 27970.0}, {"date": "2021-07-14", "close": 26.11, "volume": 31871.0}, {"date": "2021-07-15", "close": 25.76, "volume": 37467.0}, {"date": "2021-07-16", "close": 25.39, "volume": 28726.0}, {"date": "2021-07-19", "close": 25.61, "volume": 29649.0}, {"date": "2021-07-20", "close": 25.49, "volume": 57813.0}, {"date": "2021-07-21", "close": 26.39, "volume": 38248.0}, {"date": "2021-07-22", "close": 25.74, "volume": 33087.0}, {"date": "2021-07-23", "close": 25.91, "volume": 14884.0}, {"date": "2021-07-26", "close": 24.83, "volume": 19053.0}, {"date": "2021-07-27", "close": 23.17, "volume": 58045.0}, {"date": "2021-07-28", "close": 23.68, "volume": 42926.0}, {"date": "2021-07-29", "close": 22.77, "volume": 49052.0}, {"date": "2021-07-30", "close": 22.57, "volume": 18198.0}, {"date": "2021-08-02", "close": 22.47, "volume": 18099.0}, {"date": "2021-08-03", "close": 23.53, "volume": 34328.0}, {"date": "2021-08-04", "close": 23.89, "volume": 31395.0}, {"date": "2021-08-05", "close": 24.98, "volume": 36052.0}, {"date": "2021-08-06", "close": 25.0, "volume": 28322.0}, {"date": "2021-08-09", "close": 24.4, "volume": 118450.0}, {"date": "2021-08-10", "close": 24.75, "volume": 13914.0}, {"date": "2021-08-11", "close": 25.05, "volume": 19752.0}, {"date": "2021-08-12", "close": 26.25, "volume": 16011.0}, {"date": "2021-08-13", "close": 25.98, "volume": 22867.0}, {"date": "2021-08-16", "close": 24.77, "volume": 22767.0}, {"date": "2021-08-17", "close": 24.86, "volume": 15750.0}, {"date": "2021-08-18", "close": 25.18, "volume": 22087.0}, {"date": "2021-08-19", "close": 24.58, "volume": 30609.0}, {"date": "2021-08-20", "close": 23.92, "volume": 37283.0}, {"date": "2021-08-23", "close": 24.33, "volume": 13164.0}, {"date": "2021-08-24", "close": 23.92, "volume": 35531.0}, {"date": "2021-08-25", "close": 23.45, "volume": 31828.0}, {"date": "2021-08-26", "close": 23.95, "volume": 24334.0}, {"date": "2021-08-27", "close": 25.49, "volume": 38568.0}, {"date": "2021-08-30", "close": 26.5, "volume": 30956.0}, {"date": "2021-08-31", "close": 26.5, "volume": 30141.0}, {"date": "2021-09-01", "close": 25.51, "volume": 30378.0}, {"date": "2021-09-02", "close": 26.3, "volume": 11983.0}, {"date": "2021-09-03", "close": 26.67, "volume": 9014.0}, {"date": "2021-09-07", "close": 25.56, "volume": 27097.0}, {"date": "2021-09-08", "close": 24.14, "volume": 22647.0}, {"date": "2021-09-09", "close": 23.0, "volume": 27308.0}, {"date": "2021-09-10", "close": 22.3, "volume": 57112.0}, {"date": "2021-09-13", "close": 24.19, "volume": 38653.0}, {"date": "2021-09-14", "close": 22.55, "volume": 35758.0}, {"date": "2021-09-15", "close": 21.81, "volume": 31622.0}, {"date": "2021-09-16", "close": 22.61, "volume": 8751.0}, {"date": "2021-09-17", "close": 22.77, "volume": 26053.0}, {"date": "2021-09-20", "close": 21.45, "volume": 22750.0}, {"date": "2021-09-21", "close": 21.54, "volume": 17295.0}, {"date": "2021-09-22", "close": 22.54, "volume": 10128.0}, {"date": "2021-09-23", "close": 22.85, "volume": 7656.0}, {"date": "2021-09-24", "close": 22.78, "volume": 9297.0}, {"date": "2021-09-27", "close": 22.99, "volume": 13573.0}, {"date": "2021-09-28", "close": 22.51, "volume": 12965.0}, {"date": "2021-09-29", "close": 21.51, "volume": 14415.0}, {"date": "2021-09-30", "close": 21.55, "volume": 11090.0}, {"date": "2021-10-01", "close": 21.67, "volume": 22847.0}, {"date": "2021-10-04", "close": 21.49, "volume": 13971.0}, {"date": "2021-10-05", "close": 21.4, "volume": 20701.0}, {"date": "2021-10-06", "close": 21.21, "volume": 10568.0}, {"date": "2021-10-07", "close": 22.12, "volume": 25616.0}, {"date": "2021-10-08", "close": 24.58, "volume": 65166.0}, {"date": "2021-10-11", "close": 24.2, "volume": 16119.0}, {"date": "2021-10-12", "close": 26.81, "volume": 79058.0}, {"date": "2021-10-13", "close": 29.68, "volume": 102003.0}, {"date": "2021-10-14", "close": 28.11, "volume": 71479.0}, {"date": "2021-10-15", "close": 28.52, "volume": 38592.0}, {"date": "2021-10-18", "close": 28.77, "volume": 29277.0}, {"date": "2021-10-19", "close": 28.86, "volume": 18339.0}, {"date": "2021-10-20", "close": 28.42, "volume": 64148.0}, {"date": "2021-10-21", "close": 27.53, "volume": 19837.0}, {"date": "2021-10-22", "close": 27.46, "volume": 26929.0}, {"date": "2021-10-25", "close": 28.48, "volume": 27157.0}, {"date": "2021-10-26", "close": 29.0, "volume": 16289.0}, {"date": "2021-10-27", "close": 27.54, "volume": 27408.0}, {"date": "2021-10-28", "close": 28.27, "volume": 22570.0}, {"date": "2021-10-29", "close": 27.76, "volume": 12235.0}, {"date": "2021-11-01", "close": 28.25, "volume": 33869.0}, {"date": "2021-11-02", "close": 26.7, "volume": 32074.0}, {"date": "2021-11-03", "close": 27.76, "volume": 22245.0}, {"date": "2021-11-04", "close": 27.5, "volume": 18162.0}, {"date": "2021-11-05", "close": 27.87, "volume": 31355.0}, {"date": "2021-11-08", "close": 28.0, "volume": 41794.0}, {"date": "2021-11-09", "close": 27.58, "volume": 18745.0}, {"date": "2021-11-10", "close": 28.1, "volume": 27559.0}, {"date": "2021-11-11", "close": 27.49, "volume": 23450.0}, {"date": "2021-11-12", "close": 27.19, "volume": 251958.0}, {"date": "2021-11-15", "close": 25.56, "volume": 20125.0}, {"date": "2021-11-16", "close": 26.55, "volume": 38413.0}, {"date": "2021-11-17", "close": 25.26, "volume": 18523.0}, {"date": "2021-11-18", "close": 25.15, "volume": 16768.0}, {"date": "2021-11-19", "close": 25.07, "volume": 9972.0}, {"date": "2021-11-22", "close": 25.25, "volume": 16168.0}, {"date": "2021-11-23", "close": 27.2, "volume": 61161.0}, {"date": "2021-11-24", "close": 27.7, "volume": 8248.0}, {"date": "2021-11-26", "close": 25.0, "volume": 41633.0}, {"date": "2021-11-29", "close": 27.58, "volume": 32386.0}, {"date": "2021-11-30", "close": 26.6, "volume": 13596.0}, {"date": "2021-12-01", "close": 24.29, "volume": 38345.0}, {"date": "2021-12-02", "close": 26.0, "volume": 14356.0}, {"date": "2021-12-03", "close": 24.72, "volume": 14694.0}, {"date": "2021-12-06", "close": 24.37, "volume": 17670.0}, {"date": "2021-12-07", "close": 25.22, "volume": 14163.0}, {"date": "2021-12-08", "close": 24.75, "volume": 6009.0}, {"date": "2021-12-09", "close": 24.13, "volume": 13521.0}, {"date": "2021-12-10", "close": 23.72, "volume": 38236.0}, {"date": "2021-12-13", "close": 25.66, "volume": 19677.0}, {"date": "2021-12-14", "close": 24.95, "volume": 15327.0}, {"date": "2021-12-15", "close": 26.34, "volume": 34890.0}, {"date": "2021-12-16", "close": 25.4, "volume": 10738.0}, {"date": "2021-12-17", "close": 25.79, "volume": 31363.0}, {"date": "2021-12-20", "close": 24.13, "volume": 38918.0}, {"date": "2021-12-21", "close": 26.88, "volume": 16282.0}, {"date": "2021-12-22", "close": 25.75, "volume": 28847.0}, {"date": "2021-12-23", "close": 25.93, "volume": 10788.0}, {"date": "2021-12-27", "close": 25.52, "volume": 12187.0}, {"date": "2021-12-28", "close": 24.61, "volume": 12604.0}, {"date": "2021-12-29", "close": 24.0, "volume": 15149.0}, {"date": "2021-12-30", "close": 24.0, "volume": 19895.0}, {"date": "2021-12-31", "close": 22.5, "volume": 44001.0}, {"date": "2022-01-03", "close": 24.28, "volume": 32481.0}, {"date": "2022-01-04", "close": 23.88, "volume": 12530.0}, {"date": "2022-01-05", "close": 22.55, "volume": 24308.0}, {"date": "2022-01-06", "close": 22.86, "volume": 13446.0}, {"date": "2022-01-07", "close": 22.83, "volume": 8544.0}, {"date": "2022-01-10", "close": 22.17, "volume": 21264.0}, {"date": "2022-01-11", "close": 22.5, "volume": 12151.0}, {"date": "2022-01-12", "close": 22.0, "volume": 19179.0}, {"date": "2022-01-13", "close": 21.6, "volume": 17815.0}, {"date": "2022-01-14", "close": 20.75, "volume": 15489.0}, {"date": "2022-01-18", "close": 19.83, "volume": 12772.0}, {"date": "2022-01-19", "close": 18.93, "volume": 57832.0}, {"date": "2022-01-20", "close": 18.2, "volume": 14071.0}, {"date": "2022-01-21", "close": 17.38, "volume": 13206.0}, {"date": "2022-01-24", "close": 19.83, "volume": 86937.0}, {"date": "2022-01-25", "close": 19.3, "volume": 9367.0}, {"date": "2022-01-26", "close": 19.04, "volume": 23865.0}, {"date": "2022-01-27", "close": 18.25, "volume": 58326.0}, {"date": "2022-01-28", "close": 19.5, "volume": 23441.0}, {"date": "2022-01-31", "close": 20.07, "volume": 68547.0}, {"date": "2022-02-01", "close": 20.64, "volume": 55264.0}, {"date": "2022-02-02", "close": 17.72, "volume": 48594.0}, {"date": "2022-02-03", "close": 16.94, "volume": 39471.0}, {"date": "2022-02-04", "close": 17.55, "volume": 10941.0}, {"date": "2022-02-07", "close": 17.1, "volume": 13680.0}, {"date": "2022-02-08", "close": 17.27, "volume": 9804.0}, {"date": "2022-02-09", "close": 17.33, "volume": 14104.0}, {"date": "2022-02-10", "close": 16.05, "volume": 23893.0}, {"date": "2022-02-11", "close": 14.49, "volume": 29202.0}, {"date": "2022-02-14", "close": 15.45, "volume": 48892.0}, {"date": "2022-02-15", "close": 16.0, "volume": 88566.0}, {"date": "2022-02-16", "close": 16.35, "volume": 37633.0}, {"date": "2022-02-17", "close": 16.0, "volume": 8593.0}, {"date": "2022-02-18", "close": 16.0, "volume": 84773.0}, {"date": "2022-02-22", "close": 15.9, "volume": 73104.0}, {"date": "2022-02-23", "close": 15.14, "volume": 50138.0}, {"date": "2022-02-24", "close": 17.0, "volume": 85253.0}, {"date": "2022-02-25", "close": 17.74, "volume": 26988.0}, {"date": "2022-02-28", "close": 17.63, "volume": 69258.0}, {"date": "2022-03-01", "close": 19.09, "volume": 37538.0}, {"date": "2022-03-02", "close": 19.47, "volume": 14268.0}, {"date": "2022-03-03", "close": 19.02, "volume": 19310.0}, {"date": "2022-03-04", "close": 19.09, "volume": 12278.0}, {"date": "2022-03-07", "close": 19.0, "volume": 18585.0}, {"date": "2022-03-08", "close": 19.4, "volume": 7848.0}, {"date": "2022-03-09", "close": 19.59, "volume": 24317.0}, {"date": "2022-03-10", "close": 18.85, "volume": 25788.0}, {"date": "2022-03-11", "close": 18.63, "volume": 49104.0}, {"date": "2022-03-14", "close": 17.53, "volume": 27097.0}, {"date": "2022-03-15", "close": 17.71, "volume": 45169.0}, {"date": "2022-03-16", "close": 17.13, "volume": 71411.0}, {"date": "2022-03-17", "close": 18.0, "volume": 201136.0}, {"date": "2022-03-18", "close": 17.75, "volume": 78135.0}, {"date": "2022-03-21", "close": 17.5, "volume": 36479.0}, {"date": "2022-03-22", "close": 18.1, "volume": 35501.0}, {"date": "2022-03-23", "close": 17.72, "volume": 41293.0}, {"date": "2022-03-24", "close": 17.27, "volume": 37609.0}, {"date": "2022-03-25", "close": 17.34, "volume": 29310.0}, {"date": "2022-03-28", "close": 17.0, "volume": 24197.0}, {"date": "2022-03-29", "close": 17.5, "volume": 59115.0}, {"date": "2022-03-30", "close": 17.0, "volume": 31941.0}, {"date": "2022-03-31", "close": 16.82, "volume": 25939.0}, {"date": "2022-04-01", "close": 17.2, "volume": 69595.0}, {"date": "2022-04-04", "close": 17.46, "volume": 20354.0}, {"date": "2022-04-05", "close": 17.6, "volume": 20151.0}, {"date": "2022-04-06", "close": 17.82, "volume": 64148.0}, {"date": "2022-04-07", "close": 18.14, "volume": 25131.0}, {"date": "2022-04-08", "close": 17.71, "volume": 28306.0}, {"date": "2022-04-11", "close": 18.08, "volume": 48683.0}, {"date": "2022-04-12", "close": 17.8, "volume": 22529.0}, {"date": "2022-04-13", "close": 18.42, "volume": 19337.0}, {"date": "2022-04-14", "close": 18.38, "volume": 20901.0}, {"date": "2022-04-18", "close": 18.26, "volume": 33175.0}, {"date": "2022-04-19", "close": 18.21, "volume": 39545.0}, {"date": "2022-04-20", "close": 18.55, "volume": 44816.0}, {"date": "2022-04-21", "close": 18.28, "volume": 70885.0}, {"date": "2022-04-22", "close": 18.06, "volume": 89440.0}, {"date": "2022-04-25", "close": 19.08, "volume": 45014.0}, {"date": "2022-04-26", "close": 18.82, "volume": 34828.0}, {"date": "2022-04-27", "close": 18.31, "volume": 27448.0}, {"date": "2022-04-28", "close": 18.17, "volume": 37735.0}, {"date": "2022-04-29", "close": 18.31, "volume": 61764.0}, {"date": "2022-05-02", "close": 14.0, "volume": 1042072.0}, {"date": "2022-05-03", "close": 13.05, "volume": 2233853.0}, {"date": "2022-05-04", "close": 12.92, "volume": 375322.0}, {"date": "2022-05-05", "close": 12.05, "volume": 292941.0}, {"date": "2022-05-06", "close": 11.08, "volume": 456145.0}, {"date": "2022-05-09", "close": 11.24, "volume": 388195.0}, {"date": "2022-05-10", "close": 12.51, "volume": 979171.0}, {"date": "2022-05-11", "close": 12.05, "volume": 291213.0}, {"date": "2022-05-12", "close": 12.72, "volume": 279984.0}, {"date": "2022-05-13", "close": 13.13, "volume": 234655.0}, {"date": "2022-05-16", "close": 13.04, "volume": 169950.0}, {"date": "2022-05-17", "close": 13.5, "volume": 167763.0}, {"date": "2022-05-18", "close": 13.36, "volume": 170862.0}, {"date": "2022-05-19", "close": 13.41, "volume": 172769.0}, {"date": "2022-05-20", "close": 13.7, "volume": 81255.0}, {"date": "2022-05-23", "close": 13.99, "volume": 212473.0}, {"date": "2022-05-24", "close": 14.49, "volume": 195740.0}, {"date": "2022-05-25", "close": 14.49, "volume": 115314.0}, {"date": "2022-05-26", "close": 14.06, "volume": 127003.0}, {"date": "2022-05-27", "close": 14.36, "volume": 123130.0}, {"date": "2022-05-31", "close": 13.75, "volume": 328237.0}, {"date": "2022-06-01", "close": 13.65, "volume": 414890.0}, {"date": "2022-06-02", "close": 13.9, "volume": 152459.0}, {"date": "2022-06-03", "close": 13.85, "volume": 87063.0}, {"date": "2022-06-06", "close": 13.83, "volume": 174699.0}, {"date": "2022-06-07", "close": 14.4, "volume": 180400.0}, {"date": "2022-06-08", "close": 14.68, "volume": 582445.0}, {"date": "2022-06-09", "close": 14.1, "volume": 89086.0}, {"date": "2022-06-10", "close": 13.17, "volume": 67001.0}, {"date": "2022-06-13", "close": 12.56, "volume": 106924.0}, {"date": "2022-06-14", "close": 12.65, "volume": 56913.0}, {"date": "2022-06-15", "close": 13.09, "volume": 159120.0}, {"date": "2022-06-16", "close": 12.89, "volume": 139935.0}, {"date": "2022-06-17", "close": 12.97, "volume": 712411.0}, {"date": "2022-06-21", "close": 13.58, "volume": 196444.0}, {"date": "2022-06-22", "close": 13.81, "volume": 217714.0}, {"date": "2022-06-23", "close": 14.81, "volume": 190461.0}, {"date": "2022-06-24", "close": 15.35, "volume": 1473164.0}, {"date": "2022-06-27", "close": 15.05, "volume": 110065.0}, {"date": "2022-06-28", "close": 14.0, "volume": 65278.0}, {"date": "2022-06-29", "close": 14.35, "volume": 77251.0}, {"date": "2022-06-30", "close": 14.6, "volume": 60670.0}, {"date": "2022-07-01", "close": 15.03, "volume": 56989.0}, {"date": "2022-07-05", "close": 15.75, "volume": 122213.0}, {"date": "2022-07-06", "close": 15.48, "volume": 219427.0}, {"date": "2022-07-07", "close": 14.86, "volume": 105434.0}, {"date": "2022-07-08", "close": 14.71, "volume": 85599.0}, {"date": "2022-07-11", "close": 14.41, "volume": 61981.0}, {"date": "2022-07-12", "close": 14.5, "volume": 94178.0}, {"date": "2022-07-13", "close": 14.98, "volume": 53438.0}, {"date": "2022-07-14", "close": 14.53, "volume": 54748.0}, {"date": "2022-07-15", "close": 14.65, "volume": 59101.0}, {"date": "2022-07-18", "close": 14.73, "volume": 78111.0}, {"date": "2022-07-19", "close": 15.49, "volume": 61238.0}, {"date": "2022-07-20", "close": 15.34, "volume": 89202.0}, {"date": "2022-07-21", "close": 15.52, "volume": 40584.0}, {"date": "2022-07-22", "close": 14.9, "volume": 37929.0}, {"date": "2022-07-25", "close": 14.87, "volume": 41288.0}, {"date": "2022-07-26", "close": 14.91, "volume": 61237.0}, {"date": "2022-07-27", "close": 14.97, "volume": 139750.0}, {"date": "2022-07-28", "close": 15.07, "volume": 132862.0}, {"date": "2022-07-29", "close": 15.02, "volume": 45521.0}, {"date": "2022-08-01", "close": 15.3, "volume": 107293.0}, {"date": "2022-08-02", "close": 16.65, "volume": 66269.0}, {"date": "2022-08-03", "close": 17.19, "volume": 67185.0}, {"date": "2022-08-04", "close": 17.15, "volume": 53684.0}, {"date": "2022-08-05", "close": 17.1, "volume": 92001.0}, {"date": "2022-08-08", "close": 17.65, "volume": 50891.0}, {"date": "2022-08-09", "close": 17.61, "volume": 94462.0}, {"date": "2022-08-10", "close": 17.55, "volume": 55977.0}, {"date": "2022-08-11", "close": 17.32, "volume": 57294.0}, {"date": "2022-08-12", "close": 18.5, "volume": 115380.0}, {"date": "2022-08-15", "close": 18.39, "volume": 69251.0}, {"date": "2022-08-16", "close": 17.65, "volume": 62419.0}, {"date": "2022-08-17", "close": 16.64, "volume": 73134.0}, {"date": "2022-08-18", "close": 16.38, "volume": 52286.0}, {"date": "2022-08-19", "close": 16.17, "volume": 45977.0}, {"date": "2022-08-22", "close": 15.29, "volume": 61445.0}, {"date": "2022-08-23", "close": 15.04, "volume": 85040.0}, {"date": "2022-08-24", "close": 15.29, "volume": 132809.0}, {"date": "2022-08-25", "close": 15.34, "volume": 97212.0}, {"date": "2022-08-26", "close": 15.0, "volume": 178660.0}, {"date": "2022-08-29", "close": 14.62, "volume": 50666.0}, {"date": "2022-08-30", "close": 14.08, "volume": 54186.0}, {"date": "2022-08-31", "close": 15.38, "volume": 57457.0}, {"date": "2022-09-01", "close": 15.34, "volume": 51847.0}, {"date": "2022-09-02", "close": 15.36, "volume": 76112.0}, {"date": "2022-09-06", "close": 15.7, "volume": 80089.0}, {"date": "2022-09-07", "close": 15.72, "volume": 81840.0}, {"date": "2022-09-08", "close": 15.75, "volume": 68289.0}, {"date": "2022-09-09", "close": 16.1, "volume": 86222.0}, {"date": "2022-09-12", "close": 16.48, "volume": 76695.0}, {"date": "2022-09-13", "close": 16.03, "volume": 63846.0}, {"date": "2022-09-14", "close": 16.27, "volume": 165859.0}, {"date": "2022-09-15", "close": 15.97, "volume": 177065.0}, {"date": "2022-09-16", "close": 14.8, "volume": 529992.0}, {"date": "2022-09-19", "close": 15.57, "volume": 170081.0}, {"date": "2022-09-20", "close": 16.84, "volume": 156515.0}, {"date": "2022-09-21", "close": 16.23, "volume": 95991.0}, {"date": "2022-09-22", "close": 16.03, "volume": 69332.0}, {"date": "2022-09-23", "close": 16.01, "volume": 52427.0}, {"date": "2022-09-26", "close": 16.23, "volume": 82537.0}, {"date": "2022-09-27", "close": 16.82, "volume": 69168.0}, {"date": "2022-09-28", "close": 17.79, "volume": 129618.0}, {"date": "2022-09-29", "close": 17.17, "volume": 58319.0}, {"date": "2022-09-30", "close": 17.12, "volume": 62695.0}, {"date": "2022-10-03", "close": 17.0, "volume": 100745.0}, {"date": "2022-10-04", "close": 17.84, "volume": 47856.0}, {"date": "2022-10-05", "close": 17.42, "volume": 43758.0}, {"date": "2022-10-06", "close": 17.21, "volume": 58023.0}, {"date": "2022-10-07", "close": 16.67, "volume": 51280.0}, {"date": "2022-10-10", "close": 16.66, "volume": 31847.0}, {"date": "2022-10-11", "close": 15.93, "volume": 70546.0}, {"date": "2022-10-12", "close": 16.32, "volume": 77974.0}, {"date": "2022-10-13", "close": 17.39, "volume": 78537.0}, {"date": "2022-10-14", "close": 16.98, "volume": 41624.0}, {"date": "2022-10-17", "close": 17.43, "volume": 58448.0}, {"date": "2022-10-18", "close": 17.6, "volume": 46674.0}, {"date": "2022-10-19", "close": 16.91, "volume": 60532.0}, {"date": "2022-10-20", "close": 15.84, "volume": 81414.0}, {"date": "2022-10-21", "close": 16.01, "volume": 56515.0}, {"date": "2022-10-24", "close": 16.1, "volume": 60632.0}, {"date": "2022-10-25", "close": 16.56, "volume": 40098.0}, {"date": "2022-10-26", "close": 17.32, "volume": 47747.0}, {"date": "2022-10-27", "close": 17.2, "volume": 48477.0}, {"date": "2022-10-28", "close": 18.72, "volume": 97386.0}, {"date": "2022-10-31", "close": 18.42, "volume": 74671.0}, {"date": "2022-11-01", "close": 17.92, "volume": 590857.0}, {"date": "2022-11-02", "close": 17.46, "volume": 53053.0}, {"date": "2022-11-03", "close": 17.94, "volume": 38616.0}, {"date": "2022-11-04", "close": 17.98, "volume": 42011.0}, {"date": "2022-11-07", "close": 17.73, "volume": 38943.0}, {"date": "2022-11-08", "close": 18.04, "volume": 49593.0}, {"date": "2022-11-09", "close": 17.78, "volume": 86705.0}, {"date": "2022-11-10", "close": 18.03, "volume": 152128.0}, {"date": "2022-11-11", "close": 18.0, "volume": 147194.0}, {"date": "2022-11-14", "close": 17.95, "volume": 157538.0}, {"date": "2022-11-15", "close": 17.8, "volume": 94043.0}, {"date": "2022-11-16", "close": 16.88, "volume": 122499.0}, {"date": "2022-11-17", "close": 16.45, "volume": 81818.0}, {"date": "2022-11-18", "close": 16.81, "volume": 65217.0}, {"date": "2022-11-21", "close": 16.91, "volume": 46871.0}, {"date": "2022-11-22", "close": 17.01, "volume": 67338.0}, {"date": "2022-11-23", "close": 16.96, "volume": 41847.0}, {"date": "2022-11-25", "close": 16.93, "volume": 25708.0}, {"date": "2022-11-28", "close": 16.69, "volume": 48072.0}, {"date": "2022-11-29", "close": 16.49, "volume": 45102.0}, {"date": "2022-11-30", "close": 16.81, "volume": 369219.0}, {"date": "2022-12-01", "close": 16.9, "volume": 84130.0}, {"date": "2022-12-02", "close": 17.39, "volume": 152742.0}, {"date": "2022-12-05", "close": 16.74, "volume": 64671.0}, {"date": "2022-12-06", "close": 16.55, "volume": 55045.0}, {"date": "2022-12-07", "close": 16.44, "volume": 35980.0}, {"date": "2022-12-08", "close": 15.87, "volume": 91593.0}, {"date": "2022-12-09", "close": 15.48, "volume": 66054.0}, {"date": "2022-12-12", "close": 15.42, "volume": 57575.0}, {"date": "2022-12-13", "close": 15.17, "volume": 54943.0}, {"date": "2022-12-14", "close": 14.99, "volume": 132682.0}, {"date": "2022-12-15", "close": 14.77, "volume": 142605.0}, {"date": "2022-12-16", "close": 14.93, "volume": 692842.0}, {"date": "2022-12-19", "close": 14.12, "volume": 158029.0}, {"date": "2022-12-20", "close": 14.54, "volume": 148337.0}, {"date": "2022-12-21", "close": 14.42, "volume": 97864.0}, {"date": "2022-12-22", "close": 14.55, "volume": 58076.0}, {"date": "2022-12-23", "close": 14.51, "volume": 39522.0}, {"date": "2022-12-27", "close": 14.21, "volume": 40213.0}, {"date": "2022-12-28", "close": 14.12, "volume": 111233.0}, {"date": "2022-12-29", "close": 14.6, "volume": 74026.0}, {"date": "2022-12-30", "close": 14.66, "volume": 41412.0}, {"date": "2023-01-03", "close": 14.42, "volume": 50642.0}, {"date": "2023-01-04", "close": 14.78, "volume": 40996.0}, {"date": "2023-01-05", "close": 14.55, "volume": 31554.0}, {"date": "2023-01-06", "close": 14.96, "volume": 30673.0}, {"date": "2023-01-09", "close": 14.79, "volume": 40403.0}, {"date": "2023-01-10", "close": 15.3, "volume": 43067.0}, {"date": "2023-01-11", "close": 14.36, "volume": 206984.0}, {"date": "2023-01-12", "close": 14.57, "volume": 104140.0}, {"date": "2023-01-13", "close": 14.54, "volume": 131148.0}, {"date": "2023-01-17", "close": 14.54, "volume": 72005.0}, {"date": "2023-01-18", "close": 14.54, "volume": 301539.0}, {"date": "2023-01-19", "close": 14.4, "volume": 86021.0}, {"date": "2023-01-20", "close": 14.93, "volume": 77217.0}, {"date": "2023-01-23", "close": 15.68, "volume": 370491.0}, {"date": "2023-01-24", "close": 15.51, "volume": 110201.0}, {"date": "2023-01-25", "close": 15.73, "volume": 95892.0}, {"date": "2023-01-26", "close": 15.94, "volume": 45934.0}, {"date": "2023-01-27", "close": 16.12, "volume": 49538.0}, {"date": "2023-01-30", "close": 15.48, "volume": 38933.0}, {"date": "2023-01-31", "close": 15.76, "volume": 62333.0}, {"date": "2023-02-01", "close": 15.65, "volume": 45621.0}, {"date": "2023-02-02", "close": 16.27, "volume": 54515.0}, {"date": "2023-02-03", "close": 16.26, "volume": 43457.0}, {"date": "2023-02-06", "close": 15.76, "volume": 43133.0}, {"date": "2023-02-07", "close": 15.66, "volume": 41858.0}, {"date": "2023-02-08", "close": 15.09, "volume": 42837.0}, {"date": "2023-02-09", "close": 15.09, "volume": 29836.0}, {"date": "2023-02-10", "close": 15.06, "volume": 24949.0}, {"date": "2023-02-13", "close": 15.11, "volume": 23353.0}, {"date": "2023-02-14", "close": 15.4, "volume": 51164.0}, {"date": "2023-02-15", "close": 15.34, "volume": 42120.0}, {"date": "2023-02-16", "close": 15.13, "volume": 35866.0}, {"date": "2023-02-17", "close": 15.49, "volume": 48761.0}, {"date": "2023-02-21", "close": 15.1, "volume": 51038.0}, {"date": "2023-02-22", "close": 15.41, "volume": 37100.0}, {"date": "2023-02-23", "close": 15.49, "volume": 26923.0}, {"date": "2023-02-24", "close": 15.1, "volume": 57659.0}, {"date": "2023-02-27", "close": 14.99, "volume": 24252.0}, {"date": "2023-02-28", "close": 15.49, "volume": 187325.0}, {"date": "2023-03-01", "close": 15.32, "volume": 37006.0}, {"date": "2023-03-02", "close": 15.56, "volume": 39743.0}, {"date": "2023-03-03", "close": 14.96, "volume": 37270.0}, {"date": "2023-03-06", "close": 14.94, "volume": 48435.0}, {"date": "2023-03-07", "close": 15.16, "volume": 76764.0}, {"date": "2023-03-08", "close": 15.0, "volume": 45622.0}, {"date": "2023-03-09", "close": 14.91, "volume": 42638.0}, {"date": "2023-03-10", "close": 14.26, "volume": 111054.0}, {"date": "2023-03-13", "close": 14.19, "volume": 63316.0}, {"date": "2023-03-14", "close": 14.31, "volume": 85540.0}, {"date": "2023-03-15", "close": 13.74, "volume": 84780.0}, {"date": "2023-03-16", "close": 13.42, "volume": 56863.0}, {"date": "2023-03-17", "close": 12.75, "volume": 247899.0}, {"date": "2023-03-20", "close": 13.05, "volume": 50482.0}, {"date": "2023-03-21", "close": 12.9, "volume": 34501.0}, {"date": "2023-03-22", "close": 12.04, "volume": 68618.0}, {"date": "2023-03-23", "close": 12.14, "volume": 53470.0}, {"date": "2023-03-24", "close": 11.92, "volume": 76413.0}, {"date": "2023-03-27", "close": 12.17, "volume": 116332.0}, {"date": "2023-03-28", "close": 12.24, "volume": 62869.0}, {"date": "2023-03-29", "close": 12.76, "volume": 91861.0}, {"date": "2023-03-30", "close": 12.66, "volume": 88331.0}, {"date": "2023-03-31", "close": 12.57, "volume": 110085.0}, {"date": "2023-04-03", "close": 12.57, "volume": 125975.0}, {"date": "2023-04-04", "close": 12.48, "volume": 174876.0}, {"date": "2023-04-05", "close": 12.23, "volume": 119882.0}, {"date": "2023-04-06", "close": 12.57, "volume": 58342.0}, {"date": "2023-04-10", "close": 12.3, "volume": 101176.0}, {"date": "2023-04-11", "close": 12.19, "volume": 104715.0}, {"date": "2023-04-12", "close": 12.0, "volume": 207580.0}, {"date": "2023-04-13", "close": 12.54, "volume": 218343.0}, {"date": "2023-04-14", "close": 11.57, "volume": 162639.0}, {"date": "2023-04-17", "close": 12.56, "volume": 576217.0}, {"date": "2023-04-18", "close": 13.22, "volume": 155341.0}, {"date": "2023-04-19", "close": 13.85, "volume": 728341.0}, {"date": "2023-04-20", "close": 14.48, "volume": 135529.0}, {"date": "2023-04-21", "close": 14.95, "volume": 275099.0}, {"date": "2023-04-24", "close": 14.62, "volume": 83311.0}, {"date": "2023-04-25", "close": 14.34, "volume": 71473.0}, {"date": "2023-04-26", "close": 14.44, "volume": 131547.0}, {"date": "2023-04-27", "close": 14.48, "volume": 157498.0}, {"date": "2023-04-28", "close": 14.92, "volume": 409619.0}, {"date": "2023-05-01", "close": 15.22, "volume": 88503.0}, {"date": "2023-05-02", "close": 14.52, "volume": 83309.0}, {"date": "2023-05-03", "close": 15.11, "volume": 89275.0}, {"date": "2023-05-04", "close": 15.09, "volume": 65292.0}, {"date": "2023-05-05", "close": 15.35, "volume": 56767.0}, {"date": "2023-05-08", "close": 15.59, "volume": 119160.0}, {"date": "2023-05-09", "close": 16.09, "volume": 142933.0}, {"date": "2023-05-10", "close": 16.7, "volume": 228915.0}, {"date": "2023-05-11", "close": 17.06, "volume": 165324.0}, {"date": "2023-05-12", "close": 16.49, "volume": 162979.0}, {"date": "2023-05-15", "close": 16.56, "volume": 167932.0}, {"date": "2023-05-16", "close": 16.25, "volume": 872541.0}, {"date": "2023-05-17", "close": 15.93, "volume": 84367.0}, {"date": "2023-05-18", "close": 16.13, "volume": 151075.0}, {"date": "2023-05-19", "close": 16.16, "volume": 84908.0}, {"date": "2023-05-22", "close": 16.24, "volume": 110386.0}, {"date": "2023-05-23", "close": 16.5, "volume": 101582.0}, {"date": "2023-05-24", "close": 16.11, "volume": 86050.0}, {"date": "2023-05-25", "close": 15.91, "volume": 55704.0}, {"date": "2023-05-26", "close": 15.94, "volume": 102345.0}, {"date": "2023-05-30", "close": 15.76, "volume": 183512.0}, {"date": "2023-05-31", "close": 16.75, "volume": 248654.0}, {"date": "2023-06-01", "close": 17.06, "volume": 204564.0}, {"date": "2023-06-02", "close": 17.06, "volume": 156170.0}, {"date": "2023-06-05", "close": 17.79, "volume": 87534.0}, {"date": "2023-06-06", "close": 18.78, "volume": 224459.0}, {"date": "2023-06-07", "close": 19.11, "volume": 434816.0}, {"date": "2023-06-08", "close": 19.63, "volume": 340575.0}, {"date": "2023-06-09", "close": 18.04, "volume": 440023.0}, {"date": "2023-06-12", "close": 18.27, "volume": 149075.0}, {"date": "2023-06-13", "close": 18.95, "volume": 186186.0}, {"date": "2023-06-14", "close": 18.59, "volume": 188657.0}, {"date": "2023-06-15", "close": 18.62, "volume": 294114.0}, {"date": "2023-06-16", "close": 18.51, "volume": 453431.0}, {"date": "2023-06-20", "close": 19.06, "volume": 323706.0}, {"date": "2023-06-21", "close": 18.36, "volume": 309494.0}, {"date": "2023-06-22", "close": 17.99, "volume": 156367.0}, {"date": "2023-06-23", "close": 18.25, "volume": 872792.0}, {"date": "2023-06-26", "close": 17.15, "volume": 252838.0}, {"date": "2023-06-27", "close": 17.01, "volume": 158870.0}, {"date": "2023-06-28", "close": 17.87, "volume": 79970.0}, {"date": "2023-06-29", "close": 17.78, "volume": 133700.0}, {"date": "2023-06-30", "close": 18.07, "volume": 207430.0}, {"date": "2023-07-03", "close": 17.3, "volume": 67923.0}, {"date": "2023-07-05", "close": 17.62, "volume": 108397.0}, {"date": "2023-07-06", "close": 17.25, "volume": 129696.0}, {"date": "2023-07-07", "close": 17.61, "volume": 64954.0}, {"date": "2023-07-10", "close": 17.82, "volume": 56273.0}, {"date": "2023-07-11", "close": 17.51, "volume": 78864.0}, {"date": "2023-07-12", "close": 17.28, "volume": 98205.0}, {"date": "2023-07-13", "close": 17.53, "volume": 86924.0}, {"date": "2023-07-14", "close": 17.65, "volume": 67089.0}, {"date": "2023-07-17", "close": 18.8, "volume": 193307.0}, {"date": "2023-07-18", "close": 18.65, "volume": 185307.0}, {"date": "2023-07-19", "close": 20.11, "volume": 652465.0}, {"date": "2023-07-20", "close": 23.24, "volume": 1097122.0}, {"date": "2023-07-21", "close": 24.62, "volume": 397693.0}, {"date": "2023-07-24", "close": 23.99, "volume": 295130.0}, {"date": "2023-07-25", "close": 18.035, "volume": 2986896.0}, {"date": "2023-07-26", "close": 19.87, "volume": 1001316.0}, {"date": "2023-07-27", "close": 22.99, "volume": 955582.0}, {"date": "2023-07-28", "close": 22.91, "volume": 580673.0}, {"date": "2023-07-31", "close": 22.01, "volume": 659032.0}, {"date": "2023-08-01", "close": 18.27, "volume": 1209604.0}, {"date": "2023-08-02", "close": 17.26, "volume": 2953572.0}, {"date": "2023-08-03", "close": 17.33, "volume": 695158.0}, {"date": "2023-08-04", "close": 17.07, "volume": 581119.0}, {"date": "2023-08-07", "close": 17.01, "volume": 311371.0}, {"date": "2023-08-08", "close": 16.93, "volume": 309561.0}, {"date": "2023-08-09", "close": 17.26, "volume": 352900.0}, {"date": "2023-08-10", "close": 17.01, "volume": 375541.0}, {"date": "2023-08-11", "close": 16.82, "volume": 285006.0}, {"date": "2023-08-14", "close": 16.83, "volume": 440690.0}, {"date": "2023-08-15", "close": 17.0, "volume": 275668.0}, {"date": "2023-08-16", "close": 16.77, "volume": 293950.0}, {"date": "2023-08-17", "close": 16.48, "volume": 367311.0}, {"date": "2023-08-18", "close": 17.12, "volume": 305286.0}, {"date": "2023-08-21", "close": 17.12, "volume": 379584.0}, {"date": "2023-08-22", "close": 17.24, "volume": 159926.0}, {"date": "2023-08-23", "close": 17.35, "volume": 246244.0}, {"date": "2023-08-24", "close": 17.4, "volume": 166815.0}, {"date": "2023-08-25", "close": 17.38, "volume": 140830.0}, {"date": "2023-08-28", "close": 17.25, "volume": 142494.0}, {"date": "2023-08-29", "close": 17.4, "volume": 129744.0}, {"date": "2023-08-30", "close": 17.49, "volume": 309658.0}, {"date": "2023-08-31", "close": 17.51, "volume": 305994.0}, {"date": "2023-09-01", "close": 16.66, "volume": 295421.0}, {"date": "2023-09-05", "close": 16.62, "volume": 249264.0}, {"date": "2023-09-06", "close": 16.15, "volume": 295195.0}, {"date": "2023-09-07", "close": 15.5, "volume": 522657.0}, {"date": "2023-09-08", "close": 16.05, "volume": 579288.0}, {"date": "2023-09-11", "close": 16.98, "volume": 208175.0}, {"date": "2023-09-12", "close": 16.43, "volume": 253851.0}, {"date": "2023-09-13", "close": 14.99, "volume": 446923.0}, {"date": "2023-09-14", "close": 14.75, "volume": 359931.0}, {"date": "2023-09-15", "close": 16.14, "volume": 1391892.0}, {"date": "2023-09-18", "close": 16.55, "volume": 499679.0}, {"date": "2023-09-19", "close": 17.0, "volume": 483570.0}, {"date": "2023-09-20", "close": 16.75, "volume": 392409.0}, {"date": "2023-09-21", "close": 16.89, "volume": 280860.0}, {"date": "2023-09-22", "close": 16.95, "volume": 369817.0}, {"date": "2023-09-25", "close": 16.34, "volume": 216851.0}, {"date": "2023-09-26", "close": 16.22, "volume": 203891.0}, {"date": "2023-09-27", "close": 15.79, "volume": 268995.0}, {"date": "2023-09-28", "close": 16.24, "volume": 269233.0}, {"date": "2023-09-29", "close": 17.77, "volume": 612251.0}, {"date": "2023-10-02", "close": 17.44, "volume": 405614.0}, {"date": "2023-10-03", "close": 17.6, "volume": 983746.0}, {"date": "2023-10-04", "close": 17.89, "volume": 273861.0}, {"date": "2023-10-05", "close": 18.52, "volume": 435992.0}, {"date": "2023-10-06", "close": 17.57, "volume": 626163.0}, {"date": "2023-10-09", "close": 16.31, "volume": 342810.0}, {"date": "2023-10-10", "close": 16.48, "volume": 216446.0}, {"date": "2023-10-11", "close": 16.07, "volume": 496065.0}, {"date": "2023-10-12", "close": 15.09, "volume": 275870.0}, {"date": "2023-10-13", "close": 12.98, "volume": 1566925.0}, {"date": "2023-10-16", "close": 14.03, "volume": 390825.0}, {"date": "2023-10-17", "close": 13.41, "volume": 410961.0}, {"date": "2023-10-18", "close": 13.3, "volume": 765018.0}, {"date": "2023-10-19", "close": 13.05, "volume": 405604.0}, {"date": "2023-10-20", "close": 13.11, "volume": 439728.0}, {"date": "2023-10-23", "close": 13.05, "volume": 590928.0}, {"date": "2023-10-24", "close": 13.41, "volume": 269101.0}, {"date": "2023-10-25", "close": 13.24, "volume": 216875.0}, {"date": "2023-10-26", "close": 13.16, "volume": 369894.0}, {"date": "2023-10-27", "close": 13.76, "volume": 487832.0}, {"date": "2023-10-30", "close": 14.12, "volume": 420151.0}, {"date": "2023-10-31", "close": 14.24, "volume": 296460.0}, {"date": "2023-11-01", "close": 14.51, "volume": 220291.0}, {"date": "2023-11-02", "close": 14.65, "volume": 221277.0}, {"date": "2023-11-03", "close": 16.0, "volume": 253248.0}, {"date": "2023-11-06", "close": 16.01, "volume": 1835351.0}, {"date": "2023-11-07", "close": 16.07, "volume": 541917.0}, {"date": "2023-11-08", "close": 16.54, "volume": 493829.0}, {"date": "2023-11-09", "close": 15.57, "volume": 929132.0}, {"date": "2023-11-10", "close": 17.47, "volume": 1107254.0}, {"date": "2023-11-13", "close": 17.17, "volume": 662342.0}, {"date": "2023-11-14", "close": 17.92, "volume": 1047805.0}, {"date": "2023-11-15", "close": 17.93, "volume": 743786.0}, {"date": "2023-11-16", "close": 17.73, "volume": 677068.0}, {"date": "2023-11-17", "close": 18.86, "volume": 692903.0}, {"date": "2023-11-20", "close": 17.5, "volume": 566618.0}, {"date": "2023-11-21", "close": 17.57, "volume": 881828.0}, {"date": "2023-11-22", "close": 17.56, "volume": 478708.0}, {"date": "2023-11-24", "close": 17.32, "volume": 242103.0}, {"date": "2023-11-27", "close": 16.86, "volume": 619240.0}, {"date": "2023-11-28", "close": 16.59, "volume": 494995.0}, {"date": "2023-11-29", "close": 16.47, "volume": 559617.0}, {"date": "2023-11-30", "close": 16.53, "volume": 760968.0}, {"date": "2023-12-01", "close": 15.86, "volume": 756553.0}, {"date": "2023-12-04", "close": 16.42, "volume": 732594.0}, {"date": "2023-12-05", "close": 16.15, "volume": 594940.0}, {"date": "2023-12-06", "close": 16.28, "volume": 707540.0}, {"date": "2023-12-07", "close": 17.12, "volume": 785540.0}, {"date": "2023-12-08", "close": 17.29, "volume": 418577.0}, {"date": "2023-12-11", "close": 17.79, "volume": 645878.0}, {"date": "2023-12-12", "close": 18.02, "volume": 344900.0}, {"date": "2023-12-13", "close": 18.54, "volume": 320845.0}, {"date": "2023-12-14", "close": 19.12, "volume": 683109.0}, {"date": "2023-12-15", "close": 19.05, "volume": 1141972.0}, {"date": "2023-12-18", "close": 18.98, "volume": 415616.0}, {"date": "2023-12-19", "close": 19.15, "volume": 692370.0}, {"date": "2023-12-20", "close": 20.01, "volume": 1662523.0}, {"date": "2023-12-21", "close": 20.1, "volume": 737325.0}, {"date": "2023-12-22", "close": 19.82, "volume": 1013915.0}, {"date": "2023-12-26", "close": 20.16, "volume": 540795.0}, {"date": "2023-12-27", "close": 20.47, "volume": 377595.0}, {"date": "2023-12-28", "close": 20.73, "volume": 524700.0}, {"date": "2023-12-29", "close": 20.25, "volume": 678440.0}, {"date": "2024-01-02", "close": 20.16, "volume": 596500.0}, {"date": "2024-01-03", "close": 19.99, "volume": 397998.0}, {"date": "2024-01-04", "close": 19.74, "volume": 462075.0}, {"date": "2024-01-05", "close": 19.61, "volume": 700998.0}, {"date": "2024-01-08", "close": 20.45, "volume": 608690.0}, {"date": "2024-01-09", "close": 20.48, "volume": 351461.0}, {"date": "2024-01-10", "close": 21.09, "volume": 933115.0}, {"date": "2024-01-11", "close": 21.8, "volume": 1016219.0}, {"date": "2024-01-12", "close": 22.1, "volume": 669396.0}, {"date": "2024-01-16", "close": 22.61, "volume": 716791.0}, {"date": "2024-01-17", "close": 23.42, "volume": 958652.0}, {"date": "2024-01-18", "close": 22.84, "volume": 713328.0}, {"date": "2024-01-19", "close": 23.48, "volume": 665464.0}, {"date": "2024-01-22", "close": 25.38, "volume": 838828.0}, {"date": "2024-01-23", "close": 25.54, "volume": 584149.0}, {"date": "2024-01-24", "close": 26.43, "volume": 974043.0}, {"date": "2024-01-25", "close": 26.25, "volume": 800096.0}, {"date": "2024-01-26", "close": 25.8, "volume": 535482.0}, {"date": "2024-01-29", "close": 27.98, "volume": 1280276.0}, {"date": "2024-01-30", "close": 27.49, "volume": 1202438.0}, {"date": "2024-01-31", "close": 27.24, "volume": 304007.0}, {"date": "2024-02-01", "close": 28.92, "volume": 939816.0}, {"date": "2024-02-02", "close": 28.54, "volume": 992050.0}, {"date": "2024-02-05", "close": 28.25, "volume": 369106.0}, {"date": "2024-02-06", "close": 29.6, "volume": 1041954.0}, {"date": "2024-02-07", "close": 29.72, "volume": 768502.0}, {"date": "2024-02-08", "close": 31.19, "volume": 513706.0}, {"date": "2024-02-09", "close": 31.15, "volume": 968643.0}, {"date": "2024-02-12", "close": 30.82, "volume": 817165.0}, {"date": "2024-02-13", "close": 29.65, "volume": 365546.0}, {"date": "2024-02-14", "close": 31.02, "volume": 731214.0}, {"date": "2024-02-15", "close": 31.55, "volume": 778790.0}, {"date": "2024-02-16", "close": 30.7, "volume": 510964.0}, {"date": "2024-02-20", "close": 30.42, "volume": 738531.0}, {"date": "2024-02-21", "close": 30.13, "volume": 1015302.0}, {"date": "2024-02-22", "close": 31.54, "volume": 830871.0}, {"date": "2024-02-23", "close": 31.7, "volume": 1026203.0}, {"date": "2024-02-26", "close": 33.16, "volume": 1212199.0}, {"date": "2024-02-27", "close": 39.22, "volume": 2519146.0}, {"date": "2024-02-28", "close": 37.87, "volume": 1965870.0}, {"date": "2024-02-29", "close": 38.22, "volume": 617599.0}, {"date": "2024-03-01", "close": 36.95, "volume": 2370045.0}, {"date": "2024-03-04", "close": 36.89, "volume": 865783.0}, {"date": "2024-03-05", "close": 35.77, "volume": 473599.0}, {"date": "2024-03-06", "close": 36.44, "volume": 615697.0}, {"date": "2024-03-07", "close": 35.5, "volume": 468946.0}, {"date": "2024-03-08", "close": 33.33, "volume": 794844.0}, {"date": "2024-03-11", "close": 30.5, "volume": 943541.0}, {"date": "2024-03-12", "close": 30.61, "volume": 644812.0}, {"date": "2024-03-13", "close": 31.35, "volume": 334787.0}, {"date": "2024-03-14", "close": 29.43, "volume": 964945.0}, {"date": "2024-03-15", "close": 31.58, "volume": 816574.0}, {"date": "2024-03-18", "close": 30.61, "volume": 419830.0}, {"date": "2024-03-19", "close": 31.52, "volume": 314915.0}, {"date": "2024-03-20", "close": 33.72, "volume": 661574.0}, {"date": "2024-03-21", "close": 33.66, "volume": 419462.0}, {"date": "2024-03-22", "close": 33.61, "volume": 410282.0}, {"date": "2024-03-25", "close": 34.08, "volume": 380668.0}, {"date": "2024-03-26", "close": 33.84, "volume": 410505.0}, {"date": "2024-03-27", "close": 34.57, "volume": 410042.0}, {"date": "2024-03-28", "close": 36.35, "volume": 1033264.0}, {"date": "2024-04-01", "close": 35.85, "volume": 839423.0}, {"date": "2024-04-02", "close": 35.58, "volume": 499140.0}, {"date": "2024-04-03", "close": 35.88, "volume": 498626.0}, {"date": "2024-04-04", "close": 34.94, "volume": 445145.0}, {"date": "2024-04-05", "close": 34.74, "volume": 1052733.0}, {"date": "2024-04-08", "close": 35.21, "volume": 463783.0}, {"date": "2024-04-09", "close": 36.26, "volume": 865116.0}, {"date": "2024-04-10", "close": 35.88, "volume": 710504.0}, {"date": "2024-04-11", "close": 38.29, "volume": 931851.0}, {"date": "2024-04-12", "close": 36.17, "volume": 392011.0}, {"date": "2024-04-15", "close": 34.94, "volume": 328128.0}, {"date": "2024-04-16", "close": 34.9, "volume": 459292.0}, {"date": "2024-04-17", "close": 34.42, "volume": 325658.0}, {"date": "2024-04-18", "close": 32.85, "volume": 317828.0}, {"date": "2024-04-19", "close": 32.44, "volume": 657454.0}, {"date": "2024-04-22", "close": 32.29, "volume": 288215.0}, {"date": "2024-04-23", "close": 33.71, "volume": 230925.0}, {"date": "2024-04-24", "close": 32.76, "volume": 317505.0}, {"date": "2024-04-25", "close": 32.21, "volume": 371846.0}, {"date": "2024-04-26", "close": 32.04, "volume": 381058.0}, {"date": "2024-04-29", "close": 32.12, "volume": 453654.0}, {"date": "2024-04-30", "close": 31.43, "volume": 581667.0}, {"date": "2024-05-01", "close": 32.49, "volume": 873706.0}, {"date": "2024-05-02", "close": 34.63, "volume": 446461.0}, {"date": "2024-05-03", "close": 36.85, "volume": 684003.0}, {"date": "2024-05-06", "close": 37.03, "volume": 679559.0}, {"date": "2024-05-07", "close": 38.03, "volume": 635634.0}, {"date": "2024-05-08", "close": 37.35, "volume": 917517.0}, {"date": "2024-05-09", "close": 34.04, "volume": 1670570.0}, {"date": "2024-05-10", "close": 37.0, "volume": 811280.0}, {"date": "2024-05-13", "close": 38.37, "volume": 641961.0}, {"date": "2024-05-14", "close": 37.99, "volume": 575357.0}, {"date": "2024-05-15", "close": 38.5, "volume": 372374.0}, {"date": "2024-05-16", "close": 38.58, "volume": 357017.0}, {"date": "2024-05-17", "close": 38.24, "volume": 586985.0}, {"date": "2024-05-20", "close": 38.73, "volume": 624353.0}, {"date": "2024-05-21", "close": 37.83, "volume": 291050.0}, {"date": "2024-05-22", "close": 35.78, "volume": 314731.0}, {"date": "2024-05-23", "close": 36.16, "volume": 377498.0}, {"date": "2024-05-24", "close": 35.01, "volume": 240309.0}, {"date": "2024-05-28", "close": 34.35, "volume": 407241.0}, {"date": "2024-05-29", "close": 34.7, "volume": 317734.0}, {"date": "2024-05-30", "close": 34.74, "volume": 281753.0}, {"date": "2024-05-31", "close": 32.96, "volume": 1041733.0}, {"date": "2024-06-03", "close": 32.63, "volume": 458154.0}, {"date": "2024-06-04", "close": 33.01, "volume": 320975.0}, {"date": "2024-06-05", "close": 33.62, "volume": 501815.0}, {"date": "2024-06-06", "close": 32.29, "volume": 512378.0}, {"date": "2024-06-07", "close": 32.2, "volume": 490087.0}, {"date": "2024-06-10", "close": 32.42, "volume": 813483.0}, {"date": "2024-06-11", "close": 32.6, "volume": 562516.0}, {"date": "2024-06-12", "close": 32.74, "volume": 495339.0}, {"date": "2024-06-13", "close": 33.14, "volume": 482292.0}, {"date": "2024-06-14", "close": 30.98, "volume": 1368928.0}, {"date": "2024-06-17", "close": 28.84, "volume": 615415.0}, {"date": "2024-06-18", "close": 27.28, "volume": 1099588.0}, {"date": "2024-06-20", "close": 26.41, "volume": 528854.0}, {"date": "2024-06-21", "close": 26.08, "volume": 1022549.0}, {"date": "2024-06-24", "close": 26.435, "volume": 622403.0}, {"date": "2024-06-25", "close": 25.81, "volume": 497898.0}, {"date": "2024-06-26", "close": 25.26, "volume": 588687.0}, {"date": "2024-06-27", "close": 25.17, "volume": 960898.0}, {"date": "2024-06-28", "close": 27.18, "volume": 2925004.0}, {"date": "2024-07-01", "close": 28.24, "volume": 1034794.0}, {"date": "2024-07-02", "close": 27.55, "volume": 861415.0}, {"date": "2024-07-03", "close": 28.93, "volume": 406625.0}, {"date": "2024-07-05", "close": 27.88, "volume": 624292.0}, {"date": "2024-07-08", "close": 28.28, "volume": 582042.0}, {"date": "2024-07-09", "close": 28.29, "volume": 597783.0}, {"date": "2024-07-10", "close": 28.2, "volume": 436176.0}, {"date": "2024-07-11", "close": 29.91, "volume": 530975.0}, {"date": "2024-07-12", "close": 29.43, "volume": 575472.0}, {"date": "2024-07-15", "close": 28.0, "volume": 656107.0}, {"date": "2024-07-16", "close": 28.47, "volume": 804747.0}, {"date": "2024-07-17", "close": 27.42, "volume": 651442.0}, {"date": "2024-07-18", "close": 27.25, "volume": 486304.0}, {"date": "2024-07-19", "close": 27.04, "volume": 444914.0}, {"date": "2024-07-22", "close": 27.14, "volume": 654999.0}, {"date": "2024-07-23", "close": 27.82, "volume": 714580.0}, {"date": "2024-07-24", "close": 28.25, "volume": 493311.0}, {"date": "2024-07-25", "close": 28.24, "volume": 650760.0}, {"date": "2024-07-26", "close": 25.01, "volume": 1936980.0}, {"date": "2024-07-29", "close": 24.33, "volume": 1010466.0}, {"date": "2024-07-30", "close": 23.97, "volume": 486162.0}, {"date": "2024-07-31", "close": 24.29, "volume": 563570.0}, {"date": "2024-08-01", "close": 23.43, "volume": 477574.0}, {"date": "2024-08-02", "close": 21.83, "volume": 962818.0}, {"date": "2024-08-05", "close": 21.54, "volume": 686182.0}, {"date": "2024-08-06", "close": 23.14, "volume": 826630.0}, {"date": "2024-08-07", "close": 22.69, "volume": 1387085.0}, {"date": "2024-08-08", "close": 23.61, "volume": 902855.0}, {"date": "2024-08-09", "close": 26.85, "volume": 2902452.0}, {"date": "2024-08-12", "close": 26.21, "volume": 1140537.0}, {"date": "2024-08-13", "close": 26.44, "volume": 1115940.0}, {"date": "2024-08-14", "close": 26.66, "volume": 606005.0}, {"date": "2024-08-15", "close": 26.96, "volume": 567101.0}, {"date": "2024-08-16", "close": 25.69, "volume": 1014249.0}, {"date": "2024-08-19", "close": 26.51, "volume": 531929.0}, {"date": "2024-08-20", "close": 26.23, "volume": 287804.0}, {"date": "2024-08-21", "close": 26.08, "volume": 505799.0}, {"date": "2024-08-22", "close": 25.31, "volume": 335173.0}, {"date": "2024-08-23", "close": 25.53, "volume": 645805.0}, {"date": "2024-08-26", "close": 27.62, "volume": 903990.0}, {"date": "2024-08-27", "close": 26.99, "volume": 377917.0}, {"date": "2024-08-28", "close": 26.58, "volume": 391800.0}, {"date": "2024-08-29", "close": 27.6, "volume": 510057.0}, {"date": "2024-08-30", "close": 27.11, "volume": 637224.0}, {"date": "2024-09-03", "close": 26.17, "volume": 422220.0}, {"date": "2024-09-04", "close": 29.03, "volume": 1137577.0}, {"date": "2024-09-05", "close": 27.31, "volume": 822533.0}, {"date": "2024-09-06", "close": 30.59, "volume": 1594545.0}, {"date": "2024-09-09", "close": 31.25, "volume": 952895.0}, {"date": "2024-09-10", "close": 31.44, "volume": 422079.0}, {"date": "2024-09-11", "close": 31.8, "volume": 574253.0}, {"date": "2024-09-12", "close": 31.7, "volume": 771548.0}, {"date": "2024-09-13", "close": 33.26, "volume": 646072.0}, {"date": "2024-09-16", "close": 31.88, "volume": 433481.0}, {"date": "2024-09-17", "close": 31.05, "volume": 627383.0}, {"date": "2024-09-18", "close": 32.55, "volume": 694387.0}, {"date": "2024-09-19", "close": 34.6, "volume": 796697.0}, {"date": "2024-09-20", "close": 34.51, "volume": 1207297.0}, {"date": "2024-09-23", "close": 33.18, "volume": 433936.0}, {"date": "2024-09-24", "close": 33.03, "volume": 228900.0}, {"date": "2024-09-25", "close": 32.38, "volume": 338876.0}, {"date": "2024-09-26", "close": 33.15, "volume": 715415.0}, {"date": "2024-09-27", "close": 32.51, "volume": 520782.0}, {"date": "2024-09-30", "close": 32.89, "volume": 307843.0}, {"date": "2024-10-01", "close": 32.29, "volume": 332585.0}, {"date": "2024-10-02", "close": 32.75, "volume": 323663.0}, {"date": "2024-10-03", "close": 32.27, "volume": 300930.0}, {"date": "2024-10-04", "close": 33.89, "volume": 724839.0}, {"date": "2024-10-07", "close": 33.21, "volume": 391021.0}, {"date": "2024-10-08", "close": 34.0, "volume": 398941.0}, {"date": "2024-10-09", "close": 34.73, "volume": 762644.0}, {"date": "2024-10-10", "close": 35.5, "volume": 607407.0}, {"date": "2024-10-11", "close": 35.71, "volume": 333303.0}, {"date": "2024-10-14", "close": 36.48, "volume": 424681.0}, {"date": "2024-10-15", "close": 37.28, "volume": 934599.0}, {"date": "2024-10-16", "close": 37.59, "volume": 533658.0}, {"date": "2024-10-17", "close": 37.07, "volume": 272925.0}, {"date": "2024-10-18", "close": 36.62, "volume": 312722.0}, {"date": "2024-10-21", "close": 36.45, "volume": 1190924.0}, {"date": "2024-10-22", "close": 38.0, "volume": 1327406.0}, {"date": "2024-10-23", "close": 39.0, "volume": 603490.0}, {"date": "2024-10-24", "close": 38.89, "volume": 821900.0}, {"date": "2024-10-25", "close": 39.41, "volume": 667894.0}, {"date": "2024-10-28", "close": 39.67, "volume": 704944.0}, {"date": "2024-10-29", "close": 43.87, "volume": 3175692.0}, {"date": "2024-10-30", "close": 44.73, "volume": 1148021.0}, {"date": "2024-10-31", "close": 44.49, "volume": 545884.0}, {"date": "2024-11-01", "close": 47.3, "volume": 1617471.0}, {"date": "2024-11-04", "close": 46.21, "volume": 706639.0}, {"date": "2024-11-05", "close": 45.66, "volume": 819635.0}, {"date": "2024-11-06", "close": 46.8, "volume": 1777349.0}, {"date": "2024-11-07", "close": 46.79, "volume": 777963.0}, {"date": "2024-11-08", "close": 49.42, "volume": 1037491.0}, {"date": "2024-11-11", "close": 49.08, "volume": 551056.0}, {"date": "2024-11-12", "close": 47.57, "volume": 624783.0}, {"date": "2024-11-13", "close": 46.505, "volume": 857862.0}, {"date": "2024-11-14", "close": 46.65, "volume": 1213027.0}, {"date": "2024-11-15", "close": 44.83, "volume": 1950213.0}, {"date": "2024-11-18", "close": 44.63, "volume": 817291.0}, {"date": "2024-11-19", "close": 46.89, "volume": 431267.0}, {"date": "2024-11-20", "close": 46.58, "volume": 356384.0}, {"date": "2024-11-21", "close": 46.4, "volume": 445178.0}, {"date": "2024-11-22", "close": 48.24, "volume": 589206.0}, {"date": "2024-11-25", "close": 48.32, "volume": 522284.0}, {"date": "2024-11-26", "close": 49.66, "volume": 549397.0}, {"date": "2024-11-27", "close": 50.84, "volume": 486401.0}, {"date": "2024-11-29", "close": 52.45, "volume": 290714.0}, {"date": "2024-12-02", "close": 50.42, "volume": 604459.0}, {"date": "2024-12-03", "close": 50.4, "volume": 634292.0}, {"date": "2024-12-04", "close": 51.64, "volume": 333386.0}, {"date": "2024-12-05", "close": 50.32, "volume": 295792.0}, {"date": "2024-12-06", "close": 51.79, "volume": 335487.0}, {"date": "2024-12-09", "close": 50.66, "volume": 299870.0}, {"date": "2024-12-10", "close": 50.65, "volume": 763368.0}, {"date": "2024-12-11", "close": 52.14, "volume": 436561.0}, {"date": "2024-12-12", "close": 51.08, "volume": 747057.0}, {"date": "2024-12-13", "close": 52.5, "volume": 674505.0}, {"date": "2024-12-16", "close": 51.73, "volume": 473617.0}, {"date": "2024-12-17", "close": 53.26, "volume": 528715.0}, {"date": "2024-12-18", "close": 52.7, "volume": 850169.0}, {"date": "2024-12-19", "close": 52.0, "volume": 580288.0}, {"date": "2024-12-20", "close": 52.91, "volume": 816369.0}, {"date": "2024-12-23", "close": 54.41, "volume": 431966.0}, {"date": "2024-12-24", "close": 54.04, "volume": 128793.0}, {"date": "2024-12-26", "close": 54.35, "volume": 273685.0}, {"date": "2024-12-27", "close": 55.0, "volume": 478975.0}, {"date": "2024-12-30", "close": 54.7, "volume": 506643.0}, {"date": "2024-12-31", "close": 55.37, "volume": 742027.0}, {"date": "2025-01-02", "close": 55.15, "volume": 834217.0}, {"date": "2025-01-03", "close": 55.67, "volume": 584940.0}, {"date": "2025-01-06", "close": 56.2, "volume": 1829374.0}, {"date": "2025-01-07", "close": 55.08, "volume": 890708.0}, {"date": "2025-01-08", "close": 55.24, "volume": 904964.0}, {"date": "2025-01-10", "close": 52.69, "volume": 807895.0}, {"date": "2025-01-13", "close": 47.02, "volume": 1249653.0}, {"date": "2025-01-14", "close": 44.33, "volume": 1060243.0}, {"date": "2025-01-15", "close": 46.56, "volume": 938163.0}, {"date": "2025-01-16", "close": 46.92, "volume": 437805.0}, {"date": "2025-01-17", "close": 46.52, "volume": 357670.0}, {"date": "2025-01-21", "close": 46.74, "volume": 551245.0}, {"date": "2025-01-22", "close": 48.11, "volume": 458491.0}, {"date": "2025-01-23", "close": 49.12, "volume": 579865.0}, {"date": "2025-01-24", "close": 48.78, "volume": 464371.0}, {"date": "2025-01-27", "close": 51.45, "volume": 712576.0}, {"date": "2025-01-28", "close": 51.06, "volume": 328450.0}, {"date": "2025-01-29", "close": 53.07, "volume": 366904.0}, {"date": "2025-01-30", "close": 51.74, "volume": 509944.0}, {"date": "2025-01-31", "close": 53.76, "volume": 372733.0}, {"date": "2025-02-03", "close": 54.14, "volume": 399764.0}, {"date": "2025-02-04", "close": 54.5, "volume": 310379.0}, {"date": "2025-02-05", "close": 56.94, "volume": 421759.0}, {"date": "2025-02-06", "close": 53.32, "volume": 587262.0}, {"date": "2025-02-07", "close": 52.95, "volume": 620700.0}, {"date": "2025-02-10", "close": 51.76, "volume": 543659.0}, {"date": "2025-02-11", "close": 51.22, "volume": 515071.0}, {"date": "2025-02-12", "close": 52.33, "volume": 460920.0}, {"date": "2025-02-13", "close": 52.23, "volume": 439493.0}, {"date": "2025-02-14", "close": 50.22, "volume": 315387.0}, {"date": "2025-02-18", "close": 50.85, "volume": 512166.0}, {"date": "2025-02-19", "close": 49.55, "volume": 435075.0}, {"date": "2025-02-20", "close": 48.72, "volume": 434841.0}, {"date": "2025-02-21", "close": 47.84, "volume": 465386.0}, {"date": "2025-02-24", "close": 45.54, "volume": 932929.0}, {"date": "2025-02-25", "close": 41.29, "volume": 1782502.0}, {"date": "2025-02-26", "close": 42.56, "volume": 1014089.0}, {"date": "2025-02-27", "close": 43.55, "volume": 827088.0}, {"date": "2025-02-28", "close": 44.48, "volume": 845643.0}, {"date": "2025-03-03", "close": 42.72, "volume": 780011.0}, {"date": "2025-03-04", "close": 44.5, "volume": 564310.0}, {"date": "2025-03-05", "close": 44.54, "volume": 468364.0}, {"date": "2025-03-06", "close": 43.57, "volume": 299311.0}, {"date": "2025-03-07", "close": 46.47, "volume": 625268.0}, {"date": "2025-03-10", "close": 44.59, "volume": 485106.0}, {"date": "2025-03-11", "close": 47.15, "volume": 554373.0}, {"date": "2025-03-12", "close": 47.1, "volume": 684570.0}, {"date": "2025-03-13", "close": 46.47, "volume": 1087595.0}, {"date": "2025-03-14", "close": 48.09, "volume": 487716.0}, {"date": "2025-03-17", "close": 47.49, "volume": 413634.0}, {"date": "2025-03-18", "close": 46.17, "volume": 869721.0}, {"date": "2025-03-19", "close": 49.55, "volume": 703237.0}, {"date": "2025-03-20", "close": 49.91, "volume": 618361.0}, {"date": "2025-03-21", "close": 49.97, "volume": 595518.0}, {"date": "2025-03-24", "close": 52.36, "volume": 1101887.0}, {"date": "2025-03-25", "close": 51.33, "volume": 692967.0}, {"date": "2025-03-26", "close": 51.01, "volume": 291655.0}, {"date": "2025-03-27", "close": 50.65, "volume": 1652526.0}, {"date": "2025-03-28", "close": 51.74, "volume": 499104.0}, {"date": "2025-03-31", "close": 51.37, "volume": 663864.0}, {"date": "2025-04-01", "close": 48.92, "volume": 688400.0}, {"date": "2025-04-02", "close": 51.49, "volume": 598060.0}, {"date": "2025-04-03", "close": 49.55, "volume": 524648.0}, {"date": "2025-04-04", "close": 47.02, "volume": 677880.0}, {"date": "2025-04-07", "close": 47.49, "volume": 907595.0}, {"date": "2025-04-08", "close": 44.63, "volume": 686606.0}, {"date": "2025-04-09", "close": 45.87, "volume": 1203695.0}, {"date": "2025-04-10", "close": 44.12, "volume": 857679.0}, {"date": "2025-04-11", "close": 46.43, "volume": 781139.0}, {"date": "2025-04-14", "close": 48.72, "volume": 395812.0}, {"date": "2025-04-15", "close": 49.12, "volume": 394427.0}, {"date": "2025-04-16", "close": 49.39, "volume": 403604.0}, {"date": "2025-04-17", "close": 49.25, "volume": 364974.0}, {"date": "2025-04-21", "close": 48.51, "volume": 551535.0}, {"date": "2025-04-22", "close": 49.44, "volume": 721051.0}, {"date": "2025-04-23", "close": 50.0, "volume": 745596.0}, {"date": "2025-04-24", "close": 49.97, "volume": 485084.0}, {"date": "2025-04-25", "close": 50.0, "volume": 754504.0}, {"date": "2025-04-28", "close": 49.72, "volume": 685350.0}, {"date": "2025-04-29", "close": 50.9, "volume": 1339277.0}, {"date": "2025-04-30", "close": 51.91, "volume": 598277.0}, {"date": "2025-05-01", "close": 50.3, "volume": 1057982.0}, {"date": "2025-05-02", "close": 47.36, "volume": 992443.0}, {"date": "2025-05-05", "close": 48.0, "volume": 798214.0}, {"date": "2025-05-06", "close": 46.45, "volume": 533030.0}, {"date": "2025-05-07", "close": 47.35, "volume": 378553.0}, {"date": "2025-05-08", "close": 47.14, "volume": 687745.0}, {"date": "2025-05-09", "close": 44.76, "volume": 529651.0}, {"date": "2025-05-12", "close": 44.2, "volume": 885023.0}, {"date": "2025-05-13", "close": 41.46, "volume": 1704153.0}, {"date": "2025-05-14", "close": 42.9, "volume": 1428466.0}, {"date": "2025-05-15", "close": 43.5, "volume": 750032.0}, {"date": "2025-05-16", "close": 43.7, "volume": 485473.0}, {"date": "2025-05-19", "close": 45.01, "volume": 570137.0}, {"date": "2025-05-20", "close": 44.88, "volume": 543423.0}, {"date": "2025-05-21", "close": 43.19, "volume": 390548.0}, {"date": "2025-05-22", "close": 42.97, "volume": 350700.0}, {"date": "2025-05-23", "close": 42.98, "volume": 324236.0}, {"date": "2025-05-27", "close": 41.88, "volume": 620060.0}, {"date": "2025-05-28", "close": 42.05, "volume": 748538.0}, {"date": "2025-05-29", "close": 43.44, "volume": 428997.0}, {"date": "2025-05-30", "close": 42.95, "volume": 428368.0}, {"date": "2025-06-02", "close": 43.85, "volume": 624727.0}, {"date": "2025-06-03", "close": 43.91, "volume": 261524.0}, {"date": "2025-06-04", "close": 42.65, "volume": 337535.0}, {"date": "2025-06-05", "close": 44.08, "volume": 811570.0}, {"date": "2025-06-06", "close": 43.92, "volume": 625505.0}, {"date": "2025-06-09", "close": 43.11, "volume": 316037.0}, {"date": "2025-06-10", "close": 41.17, "volume": 568786.0}, {"date": "2025-06-11", "close": 40.96, "volume": 656629.0}, {"date": "2025-06-12", "close": 40.95, "volume": 690303.0}, {"date": "2025-06-13", "close": 40.89, "volume": 716492.0}, {"date": "2025-06-16", "close": 41.29, "volume": 572860.0}, {"date": "2025-06-17", "close": 39.42, "volume": 616698.0}, {"date": "2025-06-18", "close": 41.07, "volume": 783226.0}, {"date": "2025-06-20", "close": 40.65, "volume": 1281706.0}, {"date": "2025-06-23", "close": 40.6, "volume": 718075.0}, {"date": "2025-06-24", "close": 41.4, "volume": 399143.0}, {"date": "2025-06-25", "close": 40.2, "volume": 374768.0}, {"date": "2025-06-26", "close": 40.33, "volume": 367318.0}, {"date": "2025-06-27", "close": 40.35, "volume": 951826.0}, {"date": "2025-06-30", "close": 40.51, "volume": 444872.0}, {"date": "2025-07-01", "close": 39.99, "volume": 1063594.0}, {"date": "2025-07-02", "close": 40.45, "volume": 413304.0}, {"date": "2025-07-03", "close": 41.15, "volume": 274097.0}, {"date": "2025-07-07", "close": 39.93, "volume": 486432.0}, {"date": "2025-07-08", "close": 39.69, "volume": 559919.0}, {"date": "2025-07-09", "close": 41.29, "volume": 613899.0}, {"date": "2025-07-10", "close": 41.16, "volume": 540823.0}, {"date": "2025-07-11", "close": 39.18, "volume": 647499.0}, {"date": "2025-07-14", "close": 41.53, "volume": 561914.0}, {"date": "2025-07-15", "close": 40.58, "volume": 538928.0}, {"date": "2025-07-16", "close": 41.55, "volume": 477027.0}, {"date": "2025-07-17", "close": 41.4, "volume": 495196.0}, {"date": "2025-07-18", "close": 43.25, "volume": 1255389.0}, {"date": "2025-07-21", "close": 42.18, "volume": 659288.0}, {"date": "2025-07-22", "close": 42.34, "volume": 298334.0}, {"date": "2025-07-23", "close": 42.22, "volume": 331281.0}, {"date": "2025-07-24", "close": 42.44, "volume": 367927.0}, {"date": "2025-07-25", "close": 41.5, "volume": 442107.0}, {"date": "2025-07-28", "close": 41.75, "volume": 548767.0}, {"date": "2025-07-29", "close": 40.14, "volume": 660390.0}, {"date": "2025-07-30", "close": 40.0, "volume": 674498.0}, {"date": "2025-07-31", "close": 38.82, "volume": 622635.0}, {"date": "2025-08-01", "close": 40.81, "volume": 1062695.0}, {"date": "2025-08-04", "close": 41.91, "volume": 510692.0}, {"date": "2025-08-05", "close": 41.15, "volume": 347146.0}, {"date": "2025-08-06", "close": 41.64, "volume": 674219.0}, {"date": "2025-08-07", "close": 47.95, "volume": 1559993.0}, {"date": "2025-08-08", "close": 47.85, "volume": 761018.0}, {"date": "2025-08-11", "close": 50.07, "volume": 1174796.0}, {"date": "2025-08-12", "close": 51.36, "volume": 614688.0}, {"date": "2025-08-13", "close": 52.72, "volume": 866773.0}, {"date": "2025-08-14", "close": 54.14, "volume": 514573.0}, {"date": "2025-08-15", "close": 54.21, "volume": 873848.0}, {"date": "2025-08-18", "close": 54.61, "volume": 772668.0}, {"date": "2025-08-19", "close": 53.7, "volume": 391651.0}, {"date": "2025-08-20", "close": 55.41, "volume": 816825.0}, {"date": "2025-08-21", "close": 56.56, "volume": 705634.0}, {"date": "2025-08-22", "close": 57.25, "volume": 615803.0}, {"date": "2025-08-25", "close": 56.61, "volume": 404181.0}, {"date": "2025-08-26", "close": 58.85, "volume": 534221.0}, {"date": "2025-08-27", "close": 57.82, "volume": 354302.0}, {"date": "2025-08-28", "close": 58.16, "volume": 409678.0}, {"date": "2025-08-29", "close": 58.58, "volume": 374377.0}, {"date": "2025-09-02", "close": 58.59, "volume": 859408.0}, {"date": "2025-09-03", "close": 57.72, "volume": 750230.0}, {"date": "2025-09-04", "close": 57.43, "volume": 695001.0}, {"date": "2025-09-05", "close": 57.63, "volume": 683536.0}, {"date": "2025-09-08", "close": 56.89, "volume": 971655.0}, {"date": "2025-09-09", "close": 56.49, "volume": 630066.0}, {"date": "2025-09-10", "close": 54.33, "volume": 550115.0}, {"date": "2025-09-11", "close": 51.87, "volume": 1193371.0}, {"date": "2025-09-12", "close": 49.36, "volume": 1226349.0}, {"date": "2025-09-15", "close": 49.59, "volume": 867494.0}, {"date": "2025-09-16", "close": 50.6, "volume": 665576.0}, {"date": "2025-09-17", "close": 51.69, "volume": 1077077.0}, {"date": "2025-09-18", "close": 54.025, "volume": 594202.0}, {"date": "2025-09-19", "close": 55.0, "volume": 1366442.0}, {"date": "2025-09-22", "close": 55.63, "volume": 721795.0}, {"date": "2025-09-23", "close": 55.63, "volume": 505665.0}, {"date": "2025-09-24", "close": 55.26, "volume": 341598.0}, {"date": "2025-09-25", "close": 55.39, "volume": 367434.0}, {"date": "2025-09-26", "close": 56.29, "volume": 389205.0}, {"date": "2025-09-29", "close": 58.08, "volume": 479212.0}, {"date": "2025-09-30", "close": 59.43, "volume": 575051.0}, {"date": "2025-10-01", "close": 57.34, "volume": 559728.0}, {"date": "2025-10-02", "close": 58.77, "volume": 557543.0}, {"date": "2025-10-03", "close": 65.17, "volume": 1320282.0}, {"date": "2025-10-06", "close": 67.715, "volume": 1112325.0}, {"date": "2025-10-07", "close": 68.42, "volume": 666101.0}, {"date": "2025-10-08", "close": 69.75, "volume": 731155.0}, {"date": "2025-10-09", "close": 70.38, "volume": 540796.0}, {"date": "2025-10-10", "close": 70.14, "volume": 553583.0}, {"date": "2025-10-13", "close": 70.34, "volume": 559038.0}, {"date": "2025-10-14", "close": 69.83, "volume": 387296.0}, {"date": "2025-10-15", "close": 74.95, "volume": 722377.0}, {"date": "2025-10-16", "close": 74.97, "volume": 484809.0}, {"date": "2025-10-17", "close": 72.93, "volume": 543401.0}, {"date": "2025-10-20", "close": 71.19, "volume": 675664.0}, {"date": "2025-10-21", "close": 70.82, "volume": 410773.0}, {"date": "2025-10-22", "close": 68.7, "volume": 767556.0}, {"date": "2025-10-23", "close": 68.32, "volume": 364509.0}, {"date": "2025-10-24", "close": 66.06, "volume": 727081.0}, {"date": "2025-10-27", "close": 68.165, "volume": 310150.0}, {"date": "2025-10-28", "close": 67.56, "volume": 268700.0}, {"date": "2025-10-29", "close": 67.52, "volume": 404151.0}, {"date": "2025-10-30", "close": 68.96, "volume": 456128.0}, {"date": "2025-10-31", "close": 68.81, "volume": 524004.0}, {"date": "2025-11-03", "close": 69.79, "volume": 460651.0}, {"date": "2025-11-04", "close": 71.5, "volume": 825165.0}, {"date": "2025-11-05", "close": 68.2, "volume": 958416.0}, {"date": "2025-11-06", "close": 68.09, "volume": 367736.0}, {"date": "2025-11-07", "close": 68.25, "volume": 584840.0}, {"date": "2025-11-10", "close": 72.79, "volume": 487455.0}, {"date": "2025-11-11", "close": 75.64, "volume": 349703.0}, {"date": "2025-11-12", "close": 74.81, "volume": 331827.0}, {"date": "2025-11-13", "close": 72.53, "volume": 354546.0}, {"date": "2025-11-14", "close": 72.92, "volume": 253662.0}, {"date": "2025-11-17", "close": 74.17, "volume": 411330.0}, {"date": "2025-11-18", "close": 76.97, "volume": 603587.0}, {"date": "2025-11-19", "close": 77.11, "volume": 355021.0}, {"date": "2025-11-20", "close": 76.98, "volume": 409360.0}, {"date": "2025-11-21", "close": 79.66, "volume": 433054.0}, {"date": "2025-11-24", "close": 82.11, "volume": 386464.0}, {"date": "2025-11-25", "close": 78.88, "volume": 739892.0}, {"date": "2025-11-26", "close": 80.5, "volume": 323721.0}, {"date": "2025-11-28", "close": 79.96, "volume": 120659.0}, {"date": "2025-12-01", "close": 79.97, "volume": 395866.0}, {"date": "2025-12-02", "close": 79.44, "volume": 394265.0}, {"date": "2025-12-03", "close": 81.88, "volume": 495297.0}, {"date": "2025-12-04", "close": 81.83, "volume": 303639.0}, {"date": "2025-12-05", "close": 81.77, "volume": 249632.0}, {"date": "2025-12-08", "close": 82.23, "volume": 464287.0}, {"date": "2025-12-09", "close": 79.55, "volume": 552297.0}, {"date": "2025-12-10", "close": 81.32, "volume": 719749.0}, {"date": "2025-12-11", "close": 81.7, "volume": 388240.0}, {"date": "2025-12-12", "close": 81.35, "volume": 452638.0}, {"date": "2025-12-15", "close": 80.48, "volume": 634634.0}, {"date": "2025-12-16", "close": 78.28, "volume": 539527.0}, {"date": "2025-12-17", "close": 77.77, "volume": 794630.0}, {"date": "2025-12-18", "close": 77.48, "volume": 567936.0}, {"date": "2025-12-19", "close": 81.4, "volume": 820448.0}, {"date": "2025-12-22", "close": 81.98, "volume": 499113.0}, {"date": "2025-12-23", "close": 82.13, "volume": 1924112.0}, {"date": "2025-12-24", "close": 82.51, "volume": 373252.0}, {"date": "2025-12-26", "close": 81.78, "volume": 467996.0}, {"date": "2025-12-29", "close": 81.97, "volume": 513114.0}, {"date": "2025-12-30", "close": 82.33, "volume": 1527102.0}, {"date": "2025-12-31", "close": 81.88, "volume": 994603.0}, {"date": "2026-01-02", "close": 80.77, "volume": 959023.0}, {"date": "2026-01-05", "close": 79.75, "volume": 677459.0}, {"date": "2026-01-06", "close": 79.88, "volume": 433458.0}, {"date": "2026-01-07", "close": 78.08, "volume": 729671.0}, {"date": "2026-01-08", "close": 78.21, "volume": 446711.0}, {"date": "2026-01-09", "close": 76.87, "volume": 451851.0}, {"date": "2026-01-12", "close": 75.53, "volume": 489629.0}, {"date": "2026-01-13", "close": 75.73, "volume": 345629.0}, {"date": "2026-01-14", "close": 75.23, "volume": 289538.0}, {"date": "2026-01-15", "close": 73.65, "volume": 494788.0}, {"date": "2026-01-16", "close": 71.14, "volume": 1174539.0}, {"date": "2026-01-20", "close": 70.93, "volume": 734021.0}, {"date": "2026-01-21", "close": 71.17, "volume": 532979.0}, {"date": "2026-01-22", "close": 71.03, "volume": 474365.0}, {"date": "2026-01-23", "close": 68.36, "volume": 388949.0}, {"date": "2026-01-26", "close": 67.94, "volume": 446520.0}, {"date": "2026-01-27", "close": 68.15, "volume": 328852.0}, {"date": "2026-01-28", "close": 64.18, "volume": 506102.0}, {"date": "2026-01-29", "close": 65.71, "volume": 469547.0}, {"date": "2026-01-30", "close": 64.54, "volume": 447085.0}, {"date": "2026-02-02", "close": 65.93, "volume": 541374.0}, {"date": "2026-02-03", "close": 66.86, "volume": 650375.0}, {"date": "2026-02-04", "close": 63.51, "volume": 558522.0}, {"date": "2026-02-05", "close": 61.99, "volume": 605365.0}, {"date": "2026-02-06", "close": 64.62, "volume": 799575.0}, {"date": "2026-02-09", "close": 65.5, "volume": 664891.0}, {"date": "2026-02-10", "close": 65.91, "volume": 361757.0}, {"date": "2026-02-11", "close": 65.39, "volume": 379565.0}, {"date": "2026-02-12", "close": 63.25, "volume": 518406.0}, {"date": "2026-02-13", "close": 60.78, "volume": 557181.0}, {"date": "2026-02-17", "close": 62.78, "volume": 498924.0}, {"date": "2026-02-18", "close": 63.27, "volume": 686768.0}, {"date": "2026-02-19", "close": 65.54, "volume": 841755.0}, {"date": "2026-02-20", "close": 66.61, "volume": 919349.0}, {"date": "2026-02-23", "close": 69.59, "volume": 1397100.0}, {"date": "2026-02-24", "close": 75.01, "volume": 1925310.0}, {"date": "2026-02-25", "close": 72.65, "volume": 1043874.0}, {"date": "2026-02-26", "close": 75.87, "volume": 501513.0}, {"date": "2026-02-27", "close": 75.52, "volume": 445976.0}, {"date": "2026-03-02", "close": 77.43, "volume": 544461.0}, {"date": "2026-03-03", "close": 76.55, "volume": 418985.0}, {"date": "2026-03-04", "close": 76.2, "volume": 265195.0}, {"date": "2026-03-05", "close": 74.9, "volume": 319203.0}, {"date": "2026-03-06", "close": 73.26, "volume": 757255.0}, {"date": "2026-03-09", "close": 74.49, "volume": 476041.0}, {"date": "2026-03-10", "close": 73.02, "volume": 861244.0}, {"date": "2026-03-11", "close": 69.88, "volume": 696526.0}, {"date": "2026-03-12", "close": 68.17, "volume": 387140.0}, {"date": "2026-03-13", "close": 67.96, "volume": 296389.0}, {"date": "2026-03-16", "close": 68.9, "volume": 425344.0}, {"date": "2026-03-17", "close": 69.79, "volume": 418194.0}, {"date": "2026-03-18", "close": 68.24, "volume": 507008.0}, {"date": "2026-03-19", "close": 66.75, "volume": 463721.0}, {"date": "2026-03-20", "close": 64.51, "volume": 578645.0}, {"date": "2026-03-23", "close": 64.13, "volume": 808345.0}, {"date": "2026-03-24", "close": 63.15, "volume": 356628.0}, {"date": "2026-03-25", "close": 66.96, "volume": 414562.0}, {"date": "2026-03-26", "close": 67.2, "volume": 689741.0}, {"date": "2026-03-27", "close": 66.25, "volume": 352456.0}, {"date": "2026-03-30", "close": 66.92, "volume": 362389.0}, {"date": "2026-03-31", "close": 70.15, "volume": 813493.0}, {"date": "2026-04-01", "close": 70.22, "volume": 350671.0}, {"date": "2026-04-02", "close": 70.12, "volume": 370831.0}, {"date": "2026-04-06", "close": 70.19, "volume": 545343.0}, {"date": "2026-04-07", "close": 68.76, "volume": 336225.0}, {"date": "2026-04-08", "close": 71.89, "volume": 497055.0}, {"date": "2026-04-09", "close": 72.425, "volume": 234915.0}, {"date": "2026-04-10", "close": 72.56, "volume": 383891.0}, {"date": "2026-04-13", "close": 72.65, "volume": 294949.0}, {"date": "2026-04-14", "close": 73.81, "volume": 278359.0}, {"date": "2026-04-15", "close": 71.8, "volume": 188334.0}, {"date": "2026-04-16", "close": 67.72, "volume": 723333.0}, {"date": "2026-04-17", "close": 67.24, "volume": 852938.0}, {"date": "2026-04-20", "close": 65.97, "volume": 418517.0}, {"date": "2026-04-21", "close": 64.51, "volume": 717115.0}, {"date": "2026-04-22", "close": 63.48, "volume": 542996.0}, {"date": "2026-04-23", "close": 60.97, "volume": 816127.0}, {"date": "2026-04-24", "close": 61.45, "volume": 723237.0}, {"date": "2026-04-27", "close": 60.93, "volume": 563819.0}, {"date": "2026-04-28", "close": 62.09, "volume": 456799.0}, {"date": "2026-04-29", "close": 60.67, "volume": 545467.0}, {"date": "2026-04-30", "close": 63.61, "volume": 791951.0}, {"date": "2026-05-01", "close": 63.62, "volume": 576735.0}, {"date": "2026-05-04", "close": 64.57, "volume": 538508.0}, {"date": "2026-05-05", "close": 65.04, "volume": 343311.0}, {"date": "2026-05-06", "close": 64.76, "volume": 940425.0}, {"date": "2026-05-07", "close": 63.96, "volume": 1567842.0}, {"date": "2026-05-08", "close": 61.21, "volume": 1005125.0}, {"date": "2026-05-11", "close": 59.65, "volume": 1268479.0}, {"date": "2026-05-12", "close": 59.83, "volume": 682797.0}, {"date": "2026-05-13", "close": 64.66, "volume": 1264693.0}, {"date": "2026-05-14", "close": 65.18, "volume": 603921.0}, {"date": "2026-05-15", "close": 62.48, "volume": 720843.0}, {"date": "2026-05-18", "close": 62.82, "volume": 546929.0}, {"date": "2026-05-19", "close": 61.29, "volume": 640654.0}, {"date": "2026-05-20", "close": 64.79, "volume": 1229163.0}, {"date": "2026-05-21", "close": 63.48, "volume": 293733.0}, {"date": "2026-05-22", "close": 62.26, "volume": 259588.0}, {"date": "2026-05-26", "close": 61.16, "volume": 1068574.0}, {"date": "2026-05-27", "close": 60.06, "volume": 562785.0}, {"date": "2026-05-28", "close": 59.54, "volume": 1054592.0}, {"date": "2026-05-29", "close": 59.4, "volume": 615990.0}, {"date": "2026-06-01", "close": 58.93, "volume": 440028.0}, {"date": "2026-06-02", "close": 57.41, "volume": 1588302.0}, {"date": "2026-06-03", "close": 58.76, "volume": 833909.0}, {"date": "2026-06-04", "close": 60.34, "volume": 433032.0}, {"date": "2026-06-05", "close": 59.28, "volume": 370112.0}, {"date": "2026-06-08", "close": 59.64, "volume": 443379.0}, {"date": "2026-06-09", "close": 61.55, "volume": 615565.0}, {"date": "2026-06-10", "close": 61.27, "volume": 319938.0}, {"date": "2026-06-11", "close": 62.61, "volume": 399703.0}, {"date": "2026-06-12", "close": 61.95, "volume": 267322.0}, {"date": "2026-06-15", "close": 61.85, "volume": 502415.0}, {"date": "2026-06-16", "close": 60.8, "volume": 718792.0}, {"date": "2026-06-17", "close": 62.55, "volume": 462277.0}, {"date": "2026-06-18", "close": 63.16, "volume": 402143.0}, {"date": "2026-06-22", "close": 63.56, "volume": 788703.0}, {"date": "2026-06-23", "close": 66.17, "volume": 1289789.0}, {"date": "2026-06-24", "close": 67.11, "volume": 910160.0}, {"date": "2026-06-25", "close": 64.34, "volume": 510853.0}, {"date": "2026-06-26", "close": 62.92, "volume": 2025059.0}, {"date": "2026-06-29", "close": 61.26, "volume": 979909.0}, {"date": "2026-06-30", "close": 62.94, "volume": 1447971.0}, {"date": "2026-07-01", "close": 60.89, "volume": 2981316.0}, {"date": "2026-07-02", "close": 65.44, "volume": 1785690.0}, {"date": "2026-07-06", "close": 67.05, "volume": 1458724.0}, {"date": "2026-07-07", "close": 70.55, "volume": 1685124.0}, {"date": "2026-07-08", "close": 67.73, "volume": 1330643.0}, {"date": "2026-07-09", "close": 64.14, "volume": 2168792.0}, {"date": "2026-07-10", "close": 58.14, "volume": 2367158.0}, {"date": "2026-07-13", "close": 59.31, "volume": 1113250.0}, {"date": "2026-07-14", "close": 56.11, "volume": 2079500.0}, {"date": "2026-07-15", "close": 57.5, "volume": 1467064.0}, {"date": "2026-07-16", "close": 57.69, "volume": 1520624.0}, {"date": "2026-07-17", "close": 59.85, "volume": 971197.0}, {"date": "2026-07-20", "close": 56.25, "volume": 1520768.0}, {"date": "2026-07-21", "close": 57.26, "volume": 1042965.0}, {"date": "2026-07-22", "close": 57.58, "volume": 1283049.0}, {"date": "2026-07-23", "close": 58.58, "volume": 1088820.0}, {"date": "2026-07-24", "close": 58.66, "volume": 446509.0}, {"date": "2026-07-27", "close": 60.12, "volume": 725405.0}, {"date": "2026-07-28", "close": 58.95, "volume": 510219.0}, {"date": "2026-07-29", "close": 58.52, "volume": 679842.0}, {"date": "2026-07-30", "close": 59.54, "volume": 699198.0}, {"date": "2026-07-31", "close": 59.04, "volume": 637030.0}, {"date": "2026-08-03", "close": 61.32, "volume": 831325.0}, {"date": "2026-08-04", "close": 61.11, "volume": 541862.0}, {"date": "2026-08-05", "close": 61.29, "volume": 354602.0}, {"date": "2026-08-06", "close": 65.33, "volume": 1648984.0}, {"date": "2026-08-07", "close": 64.79, "volume": 983150.0}, {"date": "2026-08-10", "close": 67.76, "volume": 947744.0}, {"date": "2026-08-11", "close": 69.46, "volume": 740801.0}, {"date": "2026-08-12", "close": 70.015, "volume": 1017402.0}, {"date": "2026-08-13", "close": 68.88, "volume": 631791.0}, {"date": "2026-08-14", "close": 69.2, "volume": 448260.0}, {"date": "2026-08-17", "close": 70.615, "volume": 541181.0}], "refreshing": true}