{"ticker": "BLTE", "overview": {"cik": "1889109", "ticker": "BLTE", "name": "BELITE BIO, INC", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442230", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442229", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442228", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-19", "title": "FORM 6-K", "accession": "0001104659-26-116685", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414643", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001037", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386794", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386790", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001104659-26-105608", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350218", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350217", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095218", "price_sensitive": true}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000825", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000824", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001104659-26-094040", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-276615", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001968582-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-273321", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001968582-26-000623", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073668", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001104659-26-064049", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-223925", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214820", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211974", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209004", "price_sensitive": false}]}, "description": "BELITE BIO, INC trades as BLTE on the NASDAQ and is registered in Cayman Islands, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 37 insider filings for the company, from April 2026 to September 2026. Across those, 5 insiders disclosed 26 sales totalling $40.54M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 26, "sell_sum": 40542884.5577, "net": -40542884.5577, "insiders": 5, "first_date": "2026-04-09", "last_date": "2026-09-08"}, "metrics": {"ticker": "BLTE", "has_prices": true, "as_of": "2026-08-07", "last": 163.05, "prev_close": 160.67, "change": 2.380000000000024, "change_pct": 0.014812970685255642, "session_volume": 126436.0, "vwap_5": 158.53514668738794, "vwap_20": 155.2255786644195, "vwap_60": 147.8490771125931, "vwap_250": 148.67323495387245, "high_52w": 190.3, "low_52w": 105.76, "avg_volume_20": 158183.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-442229", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Yu-Hsin Lin", "who_key": "Lin Yu-Hsin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BLTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965964/000119312526442229/0001193125-26-442229-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "0001193125-26-442230", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Hao-Yuan Chuang", "who_key": "Chuang Hao-Yuan", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BLTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992008/000119312526442230/0001193125-26-442230-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "0001193125-26-442228", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Wan-Shan Chen", "who_key": "Chen Wan-Shan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6050.9256, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on BLTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001438/000119312526442228/0001193125-26-442228-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "0001193125-26-386794", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Yu-Hsin Lin", "who_key": "Lin Yu-Hsin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19082548.5046, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The corner office trims BLTE: $19.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1965964/000119312526386794/0001193125-26-386794-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001193125-26-386790", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Hao-Yuan Chuang", "who_key": "Chuang Hao-Yuan", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12803527.8435, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO trims $12.8M of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1992008/000119312526386790/0001193125-26-386790-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001193125-26-350218", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Hao-Yuan Chuang", "who_key": "Chuang Hao-Yuan", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 66187.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO sells $66K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1992008/000119312526350218/0001193125-26-350218-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001193125-26-350217", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Yu-Hsin Lin", "who_key": "Lin Yu-Hsin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 65827.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The corner office trims BLTE: $66K", "source_url": "https://www.sec.gov/Archives/edgar/data/1965964/000119312526350217/0001193125-26-350217-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001193125-26-276615", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Hendrik Peter Scholl", "who_key": "Scholl Hendrik Peter", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1452435.2095, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $1.5M of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526276615/0001193125-26-276615-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0001193125-26-273321", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Hendrik Peter Scholl", "who_key": "Scholl Hendrik Peter", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1405729.409, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $1.4M of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526273321/0001193125-26-273321-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "13DG-0001193125-26-223925", "src": "13DG", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Belite BIO, Inc", "who_key": "BELITE BIO, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BELITE BIO, INC moves to a 3.1% passive stake in BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/0001193125-26-223925-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001193125-26-214820", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102039.3775, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $102K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526214820/0001193125-26-214820-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001193125-26-211974", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 153838.7112, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $154K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526211974/0001193125-26-211974-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "0001193125-26-209004", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155502.4769, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $156K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526209004/0001193125-26-209004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001193125-26-206456", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155635.5983, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $156K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526206456/0001193125-26-206456-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "0001193125-26-204021", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155777.841, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $156K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526204021/0001193125-26-204021-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001193125-26-201466", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 156972.74690000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $157K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526201466/0001193125-26-201466-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "0001193125-26-197320", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155816.6268, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $156K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526197320/0001193125-26-197320-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "0001193125-26-191929", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159162.26020000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $159K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526191929/0001193125-26-191929-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}, {"id": "0001193125-26-187224", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 162641.3454, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $163K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526187224/0001193125-26-187224-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "0001193125-26-182316", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159555.5117, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $160K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526182316/0001193125-26-182316-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "0001193125-26-177293", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 166283.75950000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $166K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526177293/0001193125-26-177293-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278870}, {"id": "0001193125-26-173761", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 170384.2975, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $170K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526173761/0001193125-26-173761-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280310}, {"id": "0001193125-26-170443", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 166000.386, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $166K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526170443/0001193125-26-170443-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "0001193125-26-173756", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Hao-Yuan Chuang", "who_key": "Chuang Hao-Yuan", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BLTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526173756/0001193125-26-173756-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "0001193125-26-173766", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Hendrik Peter Scholl", "who_key": "Scholl Hendrik Peter", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on BLTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526173766/0001193125-26-173766-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "0001193125-26-173778", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Yu-Hsin Lin", "who_key": "Lin Yu-Hsin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BLTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526173778/0001193125-26-173778-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "0001193125-26-167281", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 163594.5466, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $164K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526167281/0001193125-26-167281-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283190}, {"id": "0001193125-26-164014", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 161629.7852, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $162K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526164014/0001193125-26-164014-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287510}, {"id": "0001193125-26-164012", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160380.52869999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider sells $160K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526164012/0001193125-26-164012-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288950}, {"id": "0001193125-26-159036", "src": "INSIDERS", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 168298.1196, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Insider offloads $168K of BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526159036/0001193125-26-159036-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290390}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-223925", "src": "13DG", "ticker": "BLTE", "cik": "1889109", "company": "BELITE BIO, INC", "company_raw": "BELITE BIO, INC", "who": "Belite BIO, Inc", "who_key": "BELITE BIO, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BELITE BIO, INC moves to a 3.1% passive stake in BLTE", "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/0001193125-26-223925-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}], "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": "Belite Bio, Inc - American Depositary Shares", "new_value": "BELITE BIO, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001889109", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001889109", "applied": 1, "detected_at": "2026-09-10T16:51:48.666352"}]}, "key_people": [{"who": "Yu-Hsin Lin", "who_key": "Lin Yu-Hsin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 20817714.5146, "net": -20817714.5146, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19082548.5046, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965964/000119312526386794/0001193125-26-386794-index.htm"}, {"action": "SELL", "amount": 65827.11, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965964/000119312526350217/0001193125-26-350217-index.htm"}, {"action": "SELL", "amount": 1669338.9, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526152885/0001193125-26-152885-index.htm"}], "latest": {"action": "SELL", "amount": 19082548.5046, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965964/000119312526386794/0001193125-26-386794-index.htm"}}, {"who": "Hao-Yuan Chuang", "who_key": "Chuang Hao-Yuan", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13995018.3956, "net": -13995018.3956, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12803527.8435, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992008/000119312526386790/0001193125-26-386790-index.htm"}, {"action": "SELL", "amount": 66187.11, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992008/000119312526350218/0001193125-26-350218-index.htm"}, {"action": "SELL", "amount": 1125303.4421, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526152883/0001193125-26-152883-index.htm"}], "latest": {"action": "SELL", "amount": 12803527.8435, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992008/000119312526386790/0001193125-26-386790-index.htm"}}, {"who": "Hendrik Peter Scholl", "who_key": "Scholl Hendrik Peter", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2858164.6185, "net": -2858164.6185, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1452435.2095, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526276615/0001193125-26-276615-index.htm"}, {"action": "SELL", "amount": 1405729.409, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526273321/0001193125-26-273321-index.htm"}], "latest": {"action": "SELL", "amount": 1452435.2095, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526276615/0001193125-26-276615-index.htm"}}, {"who": "Nathan L. Mata", "who_key": "MATA NATHAN L.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2673513.919, "net": -2673513.919, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 102039.3775, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526214820/0001193125-26-214820-index.htm"}, {"action": "SELL", "amount": 153838.7112, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526211974/0001193125-26-211974-index.htm"}, {"action": "SELL", "amount": 155502.4769, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526209004/0001193125-26-209004-index.htm"}, {"action": "SELL", "amount": 155635.5983, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526206456/0001193125-26-206456-index.htm"}, {"action": "SELL", "amount": 155777.841, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526204021/0001193125-26-204021-index.htm"}, {"action": "SELL", "amount": 156972.74690000003, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526201466/0001193125-26-201466-index.htm"}, {"action": "SELL", "amount": 155816.6268, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526197320/0001193125-26-197320-index.htm"}, {"action": "SELL", "amount": 159162.26020000002, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526191929/0001193125-26-191929-index.htm"}, {"action": "SELL", "amount": 162641.3454, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526187224/0001193125-26-187224-index.htm"}, {"action": "SELL", "amount": 159555.5117, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526182316/0001193125-26-182316-index.htm"}, {"action": "SELL", "amount": 166283.75950000001, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526177293/0001193125-26-177293-index.htm"}, {"action": "SELL", "amount": 170384.2975, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526173761/0001193125-26-173761-index.htm"}, {"action": "SELL", "amount": 166000.386, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526170443/0001193125-26-170443-index.htm"}, {"action": "SELL", "amount": 163594.5466, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526167281/0001193125-26-167281-index.htm"}, {"action": "SELL", "amount": 161629.7852, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526164014/0001193125-26-164014-index.htm"}, {"action": "SELL", "amount": 160380.52869999997, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526164012/0001193125-26-164012-index.htm"}, {"action": "SELL", "amount": 168298.1196, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526159036/0001193125-26-159036-index.htm"}], "latest": {"action": "SELL", "amount": 102039.3775, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526214820/0001193125-26-214820-index.htm"}}, {"who": "Wan-Shan Chen", "who_key": "Chen Wan-Shan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 198473.11000000002, "net": -198473.11000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 198473.11000000002, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526152884/0001193125-26-152884-index.htm"}], "latest": {"action": "SELL", "amount": 198473.11000000002, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889109/000119312526152884/0001193125-26-152884-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -132014.22}, {"date": "2026-09-08", "net": -31886076.3481}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442230", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442229", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442228", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-19", "title": "FORM 6-K", "accession": "0001104659-26-116685", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414643", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001037", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386794", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386790", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001104659-26-105608", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350218", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350217", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095218", "price_sensitive": true}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000825", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000824", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001104659-26-094040", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-276615", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001968582-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-273321", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001968582-26-000623", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001104659-26-073668", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "FORM 6-K", "accession": "0001104659-26-064049", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-223925", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214820", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211974", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209004", "price_sensitive": false}], "performance": {"ticker": "BLTE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-29", "close": 10.59, "volume": 3433997.0}, {"date": "2022-05-02", "close": 8.87, "volume": 719546.0}, {"date": "2022-05-03", "close": 11.6, "volume": 7495917.0}, {"date": "2022-05-04", "close": 13.19, "volume": 2186431.0}, {"date": "2022-05-05", "close": 15.19, "volume": 972567.0}, {"date": "2022-05-06", "close": 16.17, "volume": 557446.0}, {"date": "2022-05-09", "close": 14.75, "volume": 216289.0}, {"date": "2022-05-10", "close": 14.65, "volume": 112687.0}, {"date": "2022-05-11", "close": 13.5, "volume": 173417.0}, {"date": "2022-05-12", "close": 13.64, "volume": 180636.0}, {"date": "2022-05-13", "close": 13.76, "volume": 212041.0}, {"date": "2022-05-16", "close": 13.8, "volume": 58554.0}, {"date": "2022-05-17", "close": 13.4, "volume": 76528.0}, {"date": "2022-05-18", "close": 12.33, "volume": 175085.0}, {"date": "2022-05-19", "close": 12.46, "volume": 73653.0}, {"date": "2022-05-20", "close": 12.68, "volume": 2684.0}, {"date": "2022-05-23", "close": 13.06, "volume": 35231.0}, {"date": "2022-05-24", "close": 14.08, "volume": 22038.0}, {"date": "2022-05-25", "close": 14.27, "volume": 11526.0}, {"date": "2022-05-26", "close": 14.69, "volume": 20552.0}, {"date": "2022-05-27", "close": 14.53, "volume": 43984.0}, {"date": "2022-05-31", "close": 15.1196, "volume": 11902.0}, {"date": "2022-06-01", "close": 14.95, "volume": 14389.0}, {"date": "2022-06-02", "close": 14.85, "volume": 9651.0}, {"date": "2022-06-03", "close": 14.95, "volume": 4242.0}, {"date": "2022-06-06", "close": 15.43, "volume": 32701.0}, {"date": "2022-06-07", "close": 15.3, "volume": 7914.0}, {"date": "2022-06-08", "close": 15.8, "volume": 29367.0}, {"date": "2022-06-09", "close": 16.29, "volume": 46194.0}, {"date": "2022-06-10", "close": 18.51, "volume": 118854.0}, {"date": "2022-06-13", "close": 22.75, "volume": 198634.0}, {"date": "2022-06-14", "close": 28.2, "volume": 312321.0}, {"date": "2022-06-15", "close": 27.5, "volume": 235474.0}, {"date": "2022-06-16", "close": 28.0, "volume": 128302.0}, {"date": "2022-06-17", "close": 28.98, "volume": 90100.0}, {"date": "2022-06-21", "close": 29.9, "volume": 96990.0}, {"date": "2022-06-22", "close": 29.8, "volume": 62844.0}, {"date": "2022-06-23", "close": 30.88, "volume": 137887.0}, {"date": "2022-06-24", "close": 34.28, "volume": 154607.0}, {"date": "2022-06-27", "close": 33.76, "volume": 84462.0}, {"date": "2022-06-28", "close": 30.76, "volume": 162838.0}, {"date": "2022-06-29", "close": 27.6, "volume": 125588.0}, {"date": "2022-06-30", "close": 31.14, "volume": 110281.0}, {"date": "2022-07-01", "close": 37.69, "volume": 101783.0}, {"date": "2022-07-05", "close": 44.0, "volume": 190279.0}, {"date": "2022-07-06", "close": 41.11, "volume": 112069.0}, {"date": "2022-07-07", "close": 41.53, "volume": 68011.0}, {"date": "2022-07-08", "close": 42.98, "volume": 61681.0}, {"date": "2022-07-11", "close": 40.48, "volume": 78193.0}, {"date": "2022-07-12", "close": 38.91, "volume": 63021.0}, {"date": "2022-07-13", "close": 39.63, "volume": 45135.0}, {"date": "2022-07-14", "close": 43.79, "volume": 94734.0}, {"date": "2022-07-15", "close": 42.07, "volume": 90085.0}, {"date": "2022-07-18", "close": 41.52, "volume": 65019.0}, {"date": "2022-07-19", "close": 43.7, "volume": 111602.0}, {"date": "2022-07-20", "close": 34.01, "volume": 470200.0}, {"date": "2022-07-21", "close": 41.51, "volume": 101452.0}, {"date": "2022-07-22", "close": 39.76, "volume": 37196.0}, {"date": "2022-07-25", "close": 39.03, "volume": 47745.0}, {"date": "2022-07-26", "close": 37.0, "volume": 62664.0}, {"date": "2022-07-27", "close": 33.95, "volume": 113570.0}, {"date": "2022-07-28", "close": 36.09, "volume": 39573.0}, {"date": "2022-07-29", "close": 33.6, "volume": 64094.0}, {"date": "2022-08-01", "close": 33.61, "volume": 40245.0}, {"date": "2022-08-02", "close": 33.5, "volume": 35916.0}, {"date": "2022-08-03", "close": 30.01, "volume": 70137.0}, {"date": "2022-08-04", "close": 29.5, "volume": 60181.0}, {"date": "2022-08-05", "close": 30.37, "volume": 26202.0}, {"date": "2022-08-08", "close": 30.02, "volume": 60392.0}, {"date": "2022-08-09", "close": 28.22, "volume": 53125.0}, {"date": "2022-08-10", "close": 29.22, "volume": 41429.0}, {"date": "2022-08-11", "close": 30.77, "volume": 117997.0}, {"date": "2022-08-12", "close": 29.6, "volume": 47295.0}, {"date": "2022-08-15", "close": 30.5, "volume": 50200.0}, {"date": "2022-08-16", "close": 29.0, "volume": 46303.0}, {"date": "2022-08-17", "close": 27.16, "volume": 63791.0}, {"date": "2022-08-18", "close": 26.05, "volume": 71642.0}, {"date": "2022-08-19", "close": 22.57, "volume": 80348.0}, {"date": "2022-08-22", "close": 26.84, "volume": 87307.0}, {"date": "2022-08-23", "close": 26.13, "volume": 61875.0}, {"date": "2022-08-24", "close": 25.95, "volume": 38215.0}, {"date": "2022-08-25", "close": 25.42, "volume": 21697.0}, {"date": "2022-08-26", "close": 25.57, "volume": 12785.0}, {"date": "2022-08-29", "close": 25.1, "volume": 14664.0}, {"date": "2022-08-30", "close": 27.11, "volume": 36606.0}, {"date": "2022-08-31", "close": 32.11, "volume": 101046.0}, {"date": "2022-09-01", "close": 36.7, "volume": 122426.0}, {"date": "2022-09-02", "close": 34.38, "volume": 62764.0}, {"date": "2022-09-06", "close": 38.11, "volume": 44917.0}, {"date": "2022-09-07", "close": 37.72, "volume": 58147.0}, {"date": "2022-09-08", "close": 36.51, "volume": 42347.0}, {"date": "2022-09-09", "close": 38.62, "volume": 27713.0}, {"date": "2022-09-12", "close": 36.48, "volume": 22322.0}, {"date": "2022-09-13", "close": 35.05, "volume": 22688.0}, {"date": "2022-09-14", "close": 36.62, "volume": 41242.0}, {"date": "2022-09-15", "close": 35.55, "volume": 16678.0}, {"date": "2022-09-16", "close": 38.81, "volume": 35166.0}, {"date": "2022-09-19", "close": 36.28, "volume": 21682.0}, {"date": "2022-09-20", "close": 36.56, "volume": 14861.0}, {"date": "2022-09-21", "close": 36.72, "volume": 18477.0}, {"date": "2022-09-22", "close": 38.98, "volume": 49660.0}, {"date": "2022-09-23", "close": 37.0, "volume": 29894.0}, {"date": "2022-09-26", "close": 36.53, "volume": 16708.0}, {"date": "2022-09-27", "close": 36.42, "volume": 18955.0}, {"date": "2022-09-28", "close": 35.81, "volume": 15184.0}, {"date": "2022-09-29", "close": 32.93, "volume": 37119.0}, {"date": "2022-09-30", "close": 33.55, "volume": 18451.0}, {"date": "2022-10-03", "close": 29.1, "volume": 168293.0}, {"date": "2022-10-04", "close": 28.56, "volume": 77603.0}, {"date": "2022-10-05", "close": 28.79, "volume": 37204.0}, {"date": "2022-10-06", "close": 28.84, "volume": 13862.0}, {"date": "2022-10-07", "close": 29.15, "volume": 33907.0}, {"date": "2022-10-10", "close": 32.02, "volume": 57915.0}, {"date": "2022-10-11", "close": 30.87, "volume": 27699.0}, {"date": "2022-10-12", "close": 30.04, "volume": 15854.0}, {"date": "2022-10-13", "close": 29.14, "volume": 33784.0}, {"date": "2022-10-14", "close": 27.77, "volume": 19541.0}, {"date": "2022-10-17", "close": 28.13, "volume": 24883.0}, {"date": "2022-10-18", "close": 29.52, "volume": 19142.0}, {"date": "2022-10-19", "close": 30.29, "volume": 55706.0}, {"date": "2022-10-20", "close": 29.65, "volume": 16869.0}, {"date": "2022-10-21", "close": 30.47, "volume": 17929.0}, {"date": "2022-10-24", "close": 28.8, "volume": 23740.0}, {"date": "2022-10-25", "close": 29.08, "volume": 43024.0}, {"date": "2022-10-26", "close": 27.81, "volume": 23610.0}, {"date": "2022-10-27", "close": 30.0, "volume": 74253.0}, {"date": "2022-10-28", "close": 28.78, "volume": 43110.0}, {"date": "2022-10-31", "close": 29.07, "volume": 12310.0}, {"date": "2022-11-01", "close": 28.6, "volume": 44190.0}, {"date": "2022-11-02", "close": 27.9, "volume": 45860.0}, {"date": "2022-11-03", "close": 28.26, "volume": 14967.0}, {"date": "2022-11-04", "close": 27.66, "volume": 11390.0}, {"date": "2022-11-07", "close": 27.28, "volume": 13111.0}, {"date": "2022-11-08", "close": 26.99, "volume": 12928.0}, {"date": "2022-11-09", "close": 27.01, "volume": 8740.0}, {"date": "2022-11-10", "close": 26.3, "volume": 13798.0}, {"date": "2022-11-11", "close": 25.08, "volume": 22884.0}, {"date": "2022-11-14", "close": 25.82, "volume": 21843.0}, {"date": "2022-11-15", "close": 25.1, "volume": 22244.0}, {"date": "2022-11-16", "close": 25.67, "volume": 16465.0}, {"date": "2022-11-17", "close": 26.09, "volume": 25097.0}, {"date": "2022-11-18", "close": 27.0, "volume": 20791.0}, {"date": "2022-11-21", "close": 30.0, "volume": 21545.0}, {"date": "2022-11-22", "close": 30.68, "volume": 29520.0}, {"date": "2022-11-23", "close": 31.17, "volume": 16312.0}, {"date": "2022-11-25", "close": 32.4, "volume": 35211.0}, {"date": "2022-11-28", "close": 31.795, "volume": 30738.0}, {"date": "2022-11-29", "close": 32.98, "volume": 19985.0}, {"date": "2022-11-30", "close": 32.77, "volume": 11835.0}, {"date": "2022-12-01", "close": 32.79, "volume": 6051.0}, {"date": "2022-12-02", "close": 33.32, "volume": 19582.0}, {"date": "2022-12-05", "close": 33.02, "volume": 9140.0}, {"date": "2022-12-06", "close": 32.32, "volume": 18022.0}, {"date": "2022-12-07", "close": 30.85, "volume": 31130.0}, {"date": "2022-12-08", "close": 30.9, "volume": 9858.0}, {"date": "2022-12-09", "close": 31.12, "volume": 7724.0}, {"date": "2022-12-12", "close": 29.61, "volume": 15330.0}, {"date": "2022-12-13", "close": 30.05, "volume": 20349.0}, {"date": "2022-12-14", "close": 29.02, "volume": 4646.0}, {"date": "2022-12-15", "close": 29.7297, "volume": 16611.0}, {"date": "2022-12-16", "close": 30.35, "volume": 15338.0}, {"date": "2022-12-19", "close": 29.6354, "volume": 12648.0}, {"date": "2022-12-20", "close": 29.14, "volume": 7008.0}, {"date": "2022-12-21", "close": 29.9, "volume": 13004.0}, {"date": "2022-12-22", "close": 31.5, "volume": 33537.0}, {"date": "2022-12-23", "close": 30.89, "volume": 4313.0}, {"date": "2022-12-27", "close": 29.9, "volume": 9771.0}, {"date": "2022-12-28", "close": 29.96, "volume": 14789.0}, {"date": "2022-12-29", "close": 29.72, "volume": 30720.0}, {"date": "2022-12-30", "close": 30.145, "volume": 12795.0}, {"date": "2023-01-03", "close": 29.8, "volume": 5944.0}, {"date": "2023-01-04", "close": 29.81, "volume": 10112.0}, {"date": "2023-01-05", "close": 29.76, "volume": 18423.0}, {"date": "2023-01-06", "close": 29.99, "volume": 2818.0}, {"date": "2023-01-09", "close": 29.98, "volume": 5530.0}, {"date": "2023-01-10", "close": 29.49, "volume": 4634.0}, {"date": "2023-01-11", "close": 27.5, "volume": 16633.0}, {"date": "2023-01-12", "close": 28.72, "volume": 3056.0}, {"date": "2023-01-13", "close": 28.5, "volume": 1595.0}, {"date": "2023-01-17", "close": 29.75, "volume": 1587.0}, {"date": "2023-01-18", "close": 29.9, "volume": 25865.0}, {"date": "2023-01-19", "close": 29.545, "volume": 3255.0}, {"date": "2023-01-20", "close": 29.59, "volume": 3383.0}, {"date": "2023-01-23", "close": 30.39, "volume": 19321.0}, {"date": "2023-01-24", "close": 29.3575, "volume": 11334.0}, {"date": "2023-01-25", "close": 30.0, "volume": 1320.0}, {"date": "2023-01-26", "close": 30.25, "volume": 1459.0}, {"date": "2023-01-27", "close": 29.95, "volume": 778.0}, {"date": "2023-01-30", "close": 29.52, "volume": 690.0}, {"date": "2023-01-31", "close": 29.89, "volume": 6442.0}, {"date": "2023-02-01", "close": 29.605, "volume": 2304.0}, {"date": "2023-02-02", "close": 30.43, "volume": 8418.0}, {"date": "2023-02-03", "close": 29.975, "volume": 6169.0}, {"date": "2023-02-06", "close": 30.26, "volume": 1033.0}, {"date": "2023-02-07", "close": 29.72, "volume": 7750.0}, {"date": "2023-02-08", "close": 30.1, "volume": 1466.0}, {"date": "2023-02-09", "close": 30.16, "volume": 9324.0}, {"date": "2023-02-10", "close": 30.9999, "volume": 6140.0}, {"date": "2023-02-13", "close": 33.5, "volume": 37680.0}, {"date": "2023-02-14", "close": 32.7014, "volume": 29250.0}, {"date": "2023-02-15", "close": 32.0, "volume": 15991.0}, {"date": "2023-02-16", "close": 32.2, "volume": 6325.0}, {"date": "2023-02-17", "close": 31.56, "volume": 11095.0}, {"date": "2023-02-21", "close": 33.27, "volume": 21851.0}, {"date": "2023-02-22", "close": 32.9, "volume": 15578.0}, {"date": "2023-02-23", "close": 33.46, "volume": 5565.0}, {"date": "2023-02-24", "close": 31.84, "volume": 10161.0}, {"date": "2023-02-27", "close": 32.1, "volume": 12564.0}, {"date": "2023-02-28", "close": 33.1, "volume": 10707.0}, {"date": "2023-03-01", "close": 33.3272, "volume": 3128.0}, {"date": "2023-03-02", "close": 32.22, "volume": 4573.0}, {"date": "2023-03-03", "close": 32.19, "volume": 1940.0}, {"date": "2023-03-06", "close": 32.05, "volume": 2305.0}, {"date": "2023-03-07", "close": 32.94, "volume": 18225.0}, {"date": "2023-03-08", "close": 32.5, "volume": 3126.0}, {"date": "2023-03-09", "close": 33.11, "volume": 3058.0}, {"date": "2023-03-10", "close": 32.1, "volume": 1603.0}, {"date": "2023-03-13", "close": 31.0, "volume": 30611.0}, {"date": "2023-03-14", "close": 29.9223, "volume": 13760.0}, {"date": "2023-03-15", "close": 30.5, "volume": 1294.0}, {"date": "2023-03-16", "close": 30.525, "volume": 8486.0}, {"date": "2023-03-17", "close": 28.47, "volume": 9084.0}, {"date": "2023-03-20", "close": 29.5, "volume": 6019.0}, {"date": "2023-03-21", "close": 25.61, "volume": 56150.0}, {"date": "2023-03-22", "close": 26.805, "volume": 53743.0}, {"date": "2023-03-23", "close": 26.88, "volume": 27629.0}, {"date": "2023-03-24", "close": 27.01, "volume": 17109.0}, {"date": "2023-03-27", "close": 28.02, "volume": 8853.0}, {"date": "2023-03-28", "close": 29.0, "volume": 13456.0}, {"date": "2023-03-29", "close": 29.54, "volume": 12562.0}, {"date": "2023-03-30", "close": 29.5, "volume": 3560.0}, {"date": "2023-03-31", "close": 29.8999, "volume": 817.0}, {"date": "2023-04-03", "close": 28.51, "volume": 10834.0}, {"date": "2023-04-04", "close": 29.9999, "volume": 1179.0}, {"date": "2023-04-05", "close": 29.14, "volume": 7672.0}, {"date": "2023-04-06", "close": 28.64, "volume": 8858.0}, {"date": "2023-04-10", "close": 29.0, "volume": 8532.0}, {"date": "2023-04-11", "close": 29.35, "volume": 9503.0}, {"date": "2023-04-12", "close": 29.33, "volume": 4008.0}, {"date": "2023-04-13", "close": 28.8504, "volume": 3628.0}, {"date": "2023-04-14", "close": 28.75, "volume": 4195.0}, {"date": "2023-04-17", "close": 29.35, "volume": 17907.0}, {"date": "2023-04-18", "close": 29.5, "volume": 21734.0}, {"date": "2023-04-19", "close": 29.81, "volume": 9377.0}, {"date": "2023-04-20", "close": 29.85, "volume": 3348.0}, {"date": "2023-04-21", "close": 30.2, "volume": 1166.0}, {"date": "2023-04-24", "close": 29.86, "volume": 2319.0}, {"date": "2023-04-25", "close": 29.87, "volume": 7139.0}, {"date": "2023-04-26", "close": 29.47, "volume": 22625.0}, {"date": "2023-04-27", "close": 28.9, "volume": 2168.0}, {"date": "2023-04-28", "close": 28.93, "volume": 1918.0}, {"date": "2023-05-01", "close": 28.7997, "volume": 3488.0}, {"date": "2023-05-02", "close": 27.59, "volume": 3777.0}, {"date": "2023-05-03", "close": 28.5, "volume": 8829.0}, {"date": "2023-05-04", "close": 28.01, "volume": 689.0}, {"date": "2023-05-05", "close": 28.2, "volume": 5208.0}, {"date": "2023-05-08", "close": 26.8, "volume": 13035.0}, {"date": "2023-05-09", "close": 25.2, "volume": 19356.0}, {"date": "2023-05-10", "close": 26.22, "volume": 18785.0}, {"date": "2023-05-11", "close": 26.81, "volume": 6762.0}, {"date": "2023-05-12", "close": 25.54, "volume": 13627.0}, {"date": "2023-05-15", "close": 23.5, "volume": 29121.0}, {"date": "2023-05-16", "close": 22.76, "volume": 28669.0}, {"date": "2023-05-17", "close": 22.499, "volume": 19259.0}, {"date": "2023-05-18", "close": 22.9619, "volume": 30320.0}, {"date": "2023-05-19", "close": 23.0243, "volume": 15544.0}, {"date": "2023-05-22", "close": 24.025, "volume": 10337.0}, {"date": "2023-05-23", "close": 23.71, "volume": 18544.0}, {"date": "2023-05-24", "close": 23.27, "volume": 6587.0}, {"date": "2023-05-25", "close": 23.3, "volume": 8517.0}, {"date": "2023-05-26", "close": 23.25, "volume": 9716.0}, {"date": "2023-05-30", "close": 23.9313, "volume": 21201.0}, {"date": "2023-05-31", "close": 16.49, "volume": 575081.0}, {"date": "2023-06-01", "close": 17.02, "volume": 128598.0}, {"date": "2023-06-02", "close": 17.15, "volume": 61374.0}, {"date": "2023-06-05", "close": 15.5, "volume": 77154.0}, {"date": "2023-06-06", "close": 15.1, "volume": 44238.0}, {"date": "2023-06-07", "close": 15.15, "volume": 26421.0}, {"date": "2023-06-08", "close": 14.8, "volume": 57771.0}, {"date": "2023-06-09", "close": 15.03, "volume": 45981.0}, {"date": "2023-06-12", "close": 14.81, "volume": 75961.0}, {"date": "2023-06-13", "close": 15.0, "volume": 9292.0}, {"date": "2023-06-14", "close": 14.54, "volume": 47074.0}, {"date": "2023-06-15", "close": 14.35, "volume": 21084.0}, {"date": "2023-06-16", "close": 13.23, "volume": 68125.0}, {"date": "2023-06-20", "close": 14.14, "volume": 45370.0}, {"date": "2023-06-21", "close": 13.6, "volume": 13121.0}, {"date": "2023-06-22", "close": 12.27, "volume": 35385.0}, {"date": "2023-06-23", "close": 11.18, "volume": 60661.0}, {"date": "2023-06-26", "close": 13.37, "volume": 59019.0}, {"date": "2023-06-27", "close": 15.24, "volume": 154602.0}, {"date": "2023-06-28", "close": 15.67, "volume": 54167.0}, {"date": "2023-06-29", "close": 14.93, "volume": 6879.0}, {"date": "2023-06-30", "close": 14.29, "volume": 30226.0}, {"date": "2023-07-03", "close": 14.3, "volume": 3649.0}, {"date": "2023-07-05", "close": 14.0425, "volume": 45270.0}, {"date": "2023-07-06", "close": 13.12, "volume": 47028.0}, {"date": "2023-07-07", "close": 13.27, "volume": 12486.0}, {"date": "2023-07-10", "close": 12.815, "volume": 7983.0}, {"date": "2023-07-11", "close": 12.53, "volume": 10501.0}, {"date": "2023-07-12", "close": 12.54, "volume": 4448.0}, {"date": "2023-07-13", "close": 12.94, "volume": 41313.0}, {"date": "2023-07-14", "close": 13.44, "volume": 14139.0}, {"date": "2023-07-17", "close": 14.45, "volume": 23407.0}, {"date": "2023-07-18", "close": 14.4, "volume": 219861.0}, {"date": "2023-07-19", "close": 16.0, "volume": 57366.0}, {"date": "2023-07-20", "close": 15.92, "volume": 114592.0}, {"date": "2023-07-21", "close": 17.47, "volume": 104457.0}, {"date": "2023-07-24", "close": 18.2, "volume": 284852.0}, {"date": "2023-07-25", "close": 17.9, "volume": 141046.0}, {"date": "2023-07-26", "close": 18.62, "volume": 121366.0}, {"date": "2023-07-27", "close": 20.55, "volume": 55069.0}, {"date": "2023-07-28", "close": 24.1, "volume": 91310.0}, {"date": "2023-07-31", "close": 23.22, "volume": 66578.0}, {"date": "2023-08-01", "close": 21.81, "volume": 44307.0}, {"date": "2023-08-02", "close": 21.1, "volume": 31760.0}, {"date": "2023-08-03", "close": 21.92, "volume": 21690.0}, {"date": "2023-08-04", "close": 24.25, "volume": 46884.0}, {"date": "2023-08-07", "close": 22.54, "volume": 46692.0}, {"date": "2023-08-08", "close": 22.54, "volume": 17239.0}, {"date": "2023-08-09", "close": 23.06, "volume": 27527.0}, {"date": "2023-08-10", "close": 24.5, "volume": 59169.0}, {"date": "2023-08-11", "close": 23.48, "volume": 12381.0}, {"date": "2023-08-14", "close": 23.1, "volume": 104145.0}, {"date": "2023-08-15", "close": 22.17, "volume": 23840.0}, {"date": "2023-08-16", "close": 22.19, "volume": 22982.0}, {"date": "2023-08-17", "close": 26.31, "volume": 179433.0}, {"date": "2023-08-18", "close": 31.3, "volume": 357246.0}, {"date": "2023-08-21", "close": 30.0, "volume": 224806.0}, {"date": "2023-08-22", "close": 29.7, "volume": 71589.0}, {"date": "2023-08-23", "close": 31.45, "volume": 207985.0}, {"date": "2023-08-24", "close": 31.9, "volume": 171305.0}, {"date": "2023-08-25", "close": 33.83, "volume": 126736.0}, {"date": "2023-08-28", "close": 35.3, "volume": 108838.0}, {"date": "2023-08-29", "close": 36.64, "volume": 160973.0}, {"date": "2023-08-30", "close": 32.36, "volume": 131470.0}, {"date": "2023-08-31", "close": 34.35, "volume": 89946.0}, {"date": "2023-09-01", "close": 33.0, "volume": 91529.0}, {"date": "2023-09-05", "close": 34.9, "volume": 205935.0}, {"date": "2023-09-06", "close": 33.79, "volume": 101702.0}, {"date": "2023-09-07", "close": 31.53, "volume": 110458.0}, {"date": "2023-09-08", "close": 31.51, "volume": 179918.0}, {"date": "2023-09-11", "close": 30.79, "volume": 93435.0}, {"date": "2023-09-12", "close": 30.2, "volume": 73322.0}, {"date": "2023-09-13", "close": 30.85, "volume": 31068.0}, {"date": "2023-09-14", "close": 31.73, "volume": 68412.0}, {"date": "2023-09-15", "close": 32.2, "volume": 36289.0}, {"date": "2023-09-18", "close": 31.46, "volume": 50396.0}, {"date": "2023-09-19", "close": 31.15, "volume": 30621.0}, {"date": "2023-09-20", "close": 30.81, "volume": 56210.0}, {"date": "2023-09-21", "close": 29.2, "volume": 76101.0}, {"date": "2023-09-22", "close": 31.5, "volume": 42944.0}, {"date": "2023-09-25", "close": 31.27, "volume": 75199.0}, {"date": "2023-09-26", "close": 31.24, "volume": 44340.0}, {"date": "2023-09-27", "close": 31.89, "volume": 43291.0}, {"date": "2023-09-28", "close": 31.85, "volume": 74611.0}, {"date": "2023-09-29", "close": 31.85, "volume": 33619.0}, {"date": "2023-10-02", "close": 29.67, "volume": 21471.0}, {"date": "2023-10-03", "close": 29.72, "volume": 26207.0}, {"date": "2023-10-04", "close": 29.5, "volume": 6547.0}, {"date": "2023-10-05", "close": 30.09, "volume": 17031.0}, {"date": "2023-10-06", "close": 30.36, "volume": 40522.0}, {"date": "2023-10-09", "close": 30.0, "volume": 38761.0}, {"date": "2023-10-10", "close": 31.905, "volume": 87512.0}, {"date": "2023-10-11", "close": 31.09, "volume": 69405.0}, {"date": "2023-10-12", "close": 31.91, "volume": 83801.0}, {"date": "2023-10-13", "close": 32.0, "volume": 89014.0}, {"date": "2023-10-16", "close": 32.925, "volume": 84976.0}, {"date": "2023-10-17", "close": 32.99, "volume": 79450.0}, {"date": "2023-10-18", "close": 31.11, "volume": 23959.0}, {"date": "2023-10-19", "close": 32.35, "volume": 92291.0}, {"date": "2023-10-20", "close": 34.24, "volume": 309856.0}, {"date": "2023-10-23", "close": 36.58, "volume": 316875.0}, {"date": "2023-10-24", "close": 37.85, "volume": 227204.0}, {"date": "2023-10-25", "close": 37.12, "volume": 254239.0}, {"date": "2023-10-26", "close": 38.3, "volume": 208374.0}, {"date": "2023-10-27", "close": 37.25, "volume": 151780.0}, {"date": "2023-10-30", "close": 38.19, "volume": 240429.0}, {"date": "2023-10-31", "close": 37.51, "volume": 177366.0}, {"date": "2023-11-01", "close": 39.4, "volume": 252751.0}, {"date": "2023-11-02", "close": 39.64, "volume": 218986.0}, {"date": "2023-11-03", "close": 39.03, "volume": 292256.0}, {"date": "2023-11-06", "close": 39.23, "volume": 176862.0}, {"date": "2023-11-07", "close": 40.1, "volume": 498310.0}, {"date": "2023-11-08", "close": 38.69, "volume": 66778.0}, {"date": "2023-11-09", "close": 39.0, "volume": 232609.0}, {"date": "2023-11-10", "close": 39.34, "volume": 151766.0}, {"date": "2023-11-13", "close": 39.3, "volume": 83516.0}, {"date": "2023-11-14", "close": 37.88, "volume": 65350.0}, {"date": "2023-11-15", "close": 37.02, "volume": 143841.0}, {"date": "2023-11-16", "close": 37.19, "volume": 178579.0}, {"date": "2023-11-17", "close": 37.2, "volume": 80358.0}, {"date": "2023-11-20", "close": 38.22, "volume": 87307.0}, {"date": "2023-11-21", "close": 37.8, "volume": 89506.0}, {"date": "2023-11-22", "close": 37.69, "volume": 75118.0}, {"date": "2023-11-24", "close": 37.71, "volume": 72398.0}, {"date": "2023-11-27", "close": 37.4, "volume": 76405.0}, {"date": "2023-11-28", "close": 37.48, "volume": 80800.0}, {"date": "2023-11-29", "close": 38.21, "volume": 72548.0}, {"date": "2023-11-30", "close": 42.07, "volume": 223136.0}, {"date": "2023-12-01", "close": 42.12, "volume": 216876.0}, {"date": "2023-12-04", "close": 41.8, "volume": 201427.0}, {"date": "2023-12-05", "close": 41.56, "volume": 118411.0}, {"date": "2023-12-06", "close": 41.57, "volume": 280424.0}, {"date": "2023-12-07", "close": 42.56, "volume": 74422.0}, {"date": "2023-12-08", "close": 42.41, "volume": 87275.0}, {"date": "2023-12-11", "close": 43.19, "volume": 178218.0}, {"date": "2023-12-12", "close": 43.8, "volume": 107826.0}, {"date": "2023-12-13", "close": 44.195, "volume": 87177.0}, {"date": "2023-12-14", "close": 44.17, "volume": 115065.0}, {"date": "2023-12-15", "close": 44.83, "volume": 80702.0}, {"date": "2023-12-18", "close": 44.86, "volume": 70754.0}, {"date": "2023-12-19", "close": 44.9, "volume": 129242.0}, {"date": "2023-12-20", "close": 44.5, "volume": 96591.0}, {"date": "2023-12-21", "close": 44.8, "volume": 195528.0}, {"date": "2023-12-22", "close": 44.57, "volume": 140546.0}, {"date": "2023-12-26", "close": 45.89, "volume": 98368.0}, {"date": "2023-12-27", "close": 46.02, "volume": 100390.0}, {"date": "2023-12-28", "close": 45.87, "volume": 171259.0}, {"date": "2023-12-29", "close": 45.75, "volume": 99339.0}, {"date": "2024-01-02", "close": 42.76, "volume": 115715.0}, {"date": "2024-01-03", "close": 39.1, "volume": 168269.0}, {"date": "2024-01-04", "close": 40.71, "volume": 61105.0}, {"date": "2024-01-05", "close": 42.25, "volume": 61106.0}, {"date": "2024-01-08", "close": 45.59, "volume": 151547.0}, {"date": "2024-01-09", "close": 45.3, "volume": 91928.0}, {"date": "2024-01-10", "close": 45.69, "volume": 65283.0}, {"date": "2024-01-11", "close": 45.75, "volume": 43099.0}, {"date": "2024-01-12", "close": 45.81, "volume": 57075.0}, {"date": "2024-01-16", "close": 45.95, "volume": 83769.0}, {"date": "2024-01-17", "close": 46.16, "volume": 98886.0}, {"date": "2024-01-18", "close": 45.85, "volume": 118841.0}, {"date": "2024-01-19", "close": 46.19, "volume": 53139.0}, {"date": "2024-01-22", "close": 46.0, "volume": 52472.0}, {"date": "2024-01-23", "close": 46.16, "volume": 170443.0}, {"date": "2024-01-24", "close": 45.97, "volume": 84802.0}, {"date": "2024-01-25", "close": 45.99, "volume": 67547.0}, {"date": "2024-01-26", "close": 45.6, "volume": 69544.0}, {"date": "2024-01-29", "close": 45.53, "volume": 273475.0}, {"date": "2024-01-30", "close": 44.3, "volume": 55148.0}, {"date": "2024-01-31", "close": 43.43, "volume": 30584.0}, {"date": "2024-02-01", "close": 45.11, "volume": 34864.0}, {"date": "2024-02-02", "close": 45.76, "volume": 266884.0}, {"date": "2024-02-05", "close": 45.23, "volume": 20512.0}, {"date": "2024-02-06", "close": 44.9, "volume": 16488.0}, {"date": "2024-02-07", "close": 45.5, "volume": 34274.0}, {"date": "2024-02-08", "close": 45.87, "volume": 20878.0}, {"date": "2024-02-09", "close": 47.55, "volume": 85569.0}, {"date": "2024-02-12", "close": 47.95, "volume": 72523.0}, {"date": "2024-02-13", "close": 47.69, "volume": 79954.0}, {"date": "2024-02-14", "close": 48.01, "volume": 37135.0}, {"date": "2024-02-15", "close": 48.0, "volume": 34641.0}, {"date": "2024-02-16", "close": 47.61, "volume": 28684.0}, {"date": "2024-02-20", "close": 47.24, "volume": 57977.0}, {"date": "2024-02-21", "close": 45.13, "volume": 58722.0}, {"date": "2024-02-22", "close": 46.69, "volume": 63719.0}, {"date": "2024-02-23", "close": 46.69, "volume": 31715.0}, {"date": "2024-02-26", "close": 46.78, "volume": 20770.0}, {"date": "2024-02-27", "close": 46.15, "volume": 49832.0}, {"date": "2024-02-28", "close": 45.8, "volume": 98460.0}, {"date": "2024-02-29", "close": 46.25, "volume": 29228.0}, {"date": "2024-03-01", "close": 46.52, "volume": 41392.0}, {"date": "2024-03-04", "close": 47.05, "volume": 39559.0}, {"date": "2024-03-05", "close": 46.8, "volume": 42813.0}, {"date": "2024-03-06", "close": 46.5, "volume": 34079.0}, {"date": "2024-03-07", "close": 46.58, "volume": 49384.0}, {"date": "2024-03-08", "close": 46.05, "volume": 42621.0}, {"date": "2024-03-11", "close": 44.6, "volume": 53652.0}, {"date": "2024-03-12", "close": 39.04, "volume": 61063.0}, {"date": "2024-03-13", "close": 38.02, "volume": 51929.0}, {"date": "2024-03-14", "close": 37.81, "volume": 145556.0}, {"date": "2024-03-15", "close": 38.47, "volume": 29473.0}, {"date": "2024-03-18", "close": 40.97, "volume": 38301.0}, {"date": "2024-03-19", "close": 44.6, "volume": 86677.0}, {"date": "2024-03-20", "close": 44.11, "volume": 49252.0}, {"date": "2024-03-21", "close": 43.77, "volume": 36649.0}, {"date": "2024-03-22", "close": 43.95, "volume": 35482.0}, {"date": "2024-03-25", "close": 43.75, "volume": 41766.0}, {"date": "2024-03-26", "close": 43.48, "volume": 16374.0}, {"date": "2024-03-27", "close": 39.93, "volume": 78352.0}, {"date": "2024-03-28", "close": 38.37, "volume": 35328.0}, {"date": "2024-04-01", "close": 36.91, "volume": 40233.0}, {"date": "2024-04-02", "close": 38.16, "volume": 18234.0}, {"date": "2024-04-03", "close": 40.33, "volume": 26946.0}, {"date": "2024-04-04", "close": 38.99, "volume": 34198.0}, {"date": "2024-04-05", "close": 39.62, "volume": 33945.0}, {"date": "2024-04-08", "close": 39.98, "volume": 26095.0}, {"date": "2024-04-09", "close": 40.03, "volume": 31729.0}, {"date": "2024-04-10", "close": 39.8, "volume": 17656.0}, {"date": "2024-04-11", "close": 39.9, "volume": 22032.0}, {"date": "2024-04-12", "close": 36.9, "volume": 39451.0}, {"date": "2024-04-15", "close": 36.6, "volume": 17011.0}, {"date": "2024-04-16", "close": 35.88, "volume": 32831.0}, {"date": "2024-04-17", "close": 32.33, "volume": 27623.0}, {"date": "2024-04-18", "close": 34.6, "volume": 24316.0}, {"date": "2024-04-19", "close": 33.43, "volume": 20859.0}, {"date": "2024-04-22", "close": 34.48, "volume": 9447.0}, {"date": "2024-04-23", "close": 37.0, "volume": 38820.0}, {"date": "2024-04-24", "close": 37.27, "volume": 32733.0}, {"date": "2024-04-25", "close": 38.0, "volume": 16035.0}, {"date": "2024-04-26", "close": 39.75, "volume": 46599.0}, {"date": "2024-04-29", "close": 40.93, "volume": 31917.0}, {"date": "2024-04-30", "close": 40.6, "volume": 18952.0}, {"date": "2024-05-01", "close": 41.02, "volume": 15288.0}, {"date": "2024-05-02", "close": 41.1, "volume": 30715.0}, {"date": "2024-05-03", "close": 43.2, "volume": 57263.0}, {"date": "2024-05-06", "close": 43.3, "volume": 35629.0}, {"date": "2024-05-07", "close": 43.2, "volume": 24030.0}, {"date": "2024-05-08", "close": 42.8, "volume": 31388.0}, {"date": "2024-05-09", "close": 42.5, "volume": 22084.0}, {"date": "2024-05-10", "close": 42.05, "volume": 50164.0}, {"date": "2024-05-13", "close": 41.685, "volume": 19626.0}, {"date": "2024-05-14", "close": 42.0, "volume": 27259.0}, {"date": "2024-05-15", "close": 42.45, "volume": 36500.0}, {"date": "2024-05-16", "close": 42.384, "volume": 30421.0}, {"date": "2024-05-17", "close": 44.97, "volume": 105591.0}, {"date": "2024-05-20", "close": 45.16, "volume": 76155.0}, {"date": "2024-05-21", "close": 45.42, "volume": 47810.0}, {"date": "2024-05-22", "close": 45.03, "volume": 34794.0}, {"date": "2024-05-23", "close": 45.57, "volume": 59490.0}, {"date": "2024-05-24", "close": 45.57, "volume": 55289.0}, {"date": "2024-05-28", "close": 45.55, "volume": 102986.0}, {"date": "2024-05-29", "close": 47.79, "volume": 71535.0}, {"date": "2024-05-30", "close": 48.75, "volume": 108347.0}, {"date": "2024-05-31", "close": 48.95, "volume": 19495.0}, {"date": "2024-06-03", "close": 48.85, "volume": 55030.0}, {"date": "2024-06-04", "close": 48.76, "volume": 49737.0}, {"date": "2024-06-05", "close": 48.69, "volume": 52755.0}, {"date": "2024-06-06", "close": 48.7, "volume": 44023.0}, {"date": "2024-06-07", "close": 48.47, "volume": 90482.0}, {"date": "2024-06-10", "close": 49.04, "volume": 79958.0}, {"date": "2024-06-11", "close": 48.8, "volume": 28740.0}, {"date": "2024-06-12", "close": 49.975, "volume": 109897.0}, {"date": "2024-06-13", "close": 50.1, "volume": 102178.0}, {"date": "2024-06-14", "close": 49.96, "volume": 69327.0}, {"date": "2024-06-17", "close": 49.6, "volume": 52277.0}, {"date": "2024-06-18", "close": 49.65, "volume": 55084.0}, {"date": "2024-06-20", "close": 48.92, "volume": 74013.0}, {"date": "2024-06-21", "close": 48.5, "volume": 314741.0}, {"date": "2024-06-24", "close": 48.63, "volume": 143588.0}, {"date": "2024-06-25", "close": 48.5, "volume": 159247.0}, {"date": "2024-06-26", "close": 47.7, "volume": 50792.0}, {"date": "2024-06-27", "close": 46.5, "volume": 28706.0}, {"date": "2024-06-28", "close": 45.68, "volume": 12982.0}, {"date": "2024-07-01", "close": 45.82, "volume": 15818.0}, {"date": "2024-07-02", "close": 45.5, "volume": 33815.0}, {"date": "2024-07-03", "close": 45.75, "volume": 24454.0}, {"date": "2024-07-05", "close": 45.5, "volume": 74415.0}, {"date": "2024-07-08", "close": 48.6, "volume": 135490.0}, {"date": "2024-07-09", "close": 49.2, "volume": 71603.0}, {"date": "2024-07-10", "close": 49.8, "volume": 35015.0}, {"date": "2024-07-11", "close": 48.95, "volume": 30005.0}, {"date": "2024-07-12", "close": 49.16, "volume": 18558.0}, {"date": "2024-07-15", "close": 49.0, "volume": 28548.0}, {"date": "2024-07-16", "close": 48.55, "volume": 42151.0}, {"date": "2024-07-17", "close": 48.16, "volume": 47658.0}, {"date": "2024-07-18", "close": 48.65, "volume": 40367.0}, {"date": "2024-07-19", "close": 50.33, "volume": 68081.0}, {"date": "2024-07-22", "close": 49.93, "volume": 44083.0}, {"date": "2024-07-23", "close": 50.1, "volume": 73570.0}, {"date": "2024-07-24", "close": 48.12, "volume": 46739.0}, {"date": "2024-07-25", "close": 48.35, "volume": 14641.0}, {"date": "2024-07-26", "close": 49.14, "volume": 4560.0}, {"date": "2024-07-29", "close": 49.57, "volume": 11659.0}, {"date": "2024-07-30", "close": 48.76, "volume": 25989.0}, {"date": "2024-07-31", "close": 49.5, "volume": 16757.0}, {"date": "2024-08-01", "close": 48.54, "volume": 12535.0}, {"date": "2024-08-02", "close": 47.63, "volume": 12481.0}, {"date": "2024-08-05", "close": 46.04, "volume": 31897.0}, {"date": "2024-08-06", "close": 46.1, "volume": 15180.0}, {"date": "2024-08-07", "close": 46.75, "volume": 10196.0}, {"date": "2024-08-08", "close": 49.24, "volume": 17533.0}, {"date": "2024-08-09", "close": 49.48, "volume": 19017.0}, {"date": "2024-08-12", "close": 48.55, "volume": 16244.0}, {"date": "2024-08-13", "close": 50.36, "volume": 33343.0}, {"date": "2024-08-14", "close": 49.9, "volume": 32142.0}, {"date": "2024-08-15", "close": 49.9, "volume": 28095.0}, {"date": "2024-08-16", "close": 49.95, "volume": 18701.0}, {"date": "2024-08-19", "close": 49.9, "volume": 25088.0}, {"date": "2024-08-20", "close": 49.59, "volume": 17736.0}, {"date": "2024-08-21", "close": 49.21, "volume": 20083.0}, {"date": "2024-08-22", "close": 48.9, "volume": 17647.0}, {"date": "2024-08-23", "close": 48.91, "volume": 21328.0}, {"date": "2024-08-26", "close": 49.0, "volume": 18370.0}, {"date": "2024-08-27", "close": 48.95, "volume": 10440.0}, {"date": "2024-08-28", "close": 48.87, "volume": 9405.0}, {"date": "2024-08-29", "close": 48.46, "volume": 21417.0}, {"date": "2024-08-30", "close": 48.68, "volume": 19331.0}, {"date": "2024-09-03", "close": 48.39, "volume": 16369.0}, {"date": "2024-09-04", "close": 48.41, "volume": 12480.0}, {"date": "2024-09-05", "close": 48.8, "volume": 27476.0}, {"date": "2024-09-06", "close": 48.2, "volume": 92928.0}, {"date": "2024-09-09", "close": 48.87, "volume": 56878.0}, {"date": "2024-09-10", "close": 48.9, "volume": 25895.0}, {"date": "2024-09-11", "close": 48.69, "volume": 14897.0}, {"date": "2024-09-12", "close": 48.7, "volume": 30234.0}, {"date": "2024-09-13", "close": 48.82, "volume": 22934.0}, {"date": "2024-09-16", "close": 48.7702, "volume": 8692.0}, {"date": "2024-09-17", "close": 48.52, "volume": 14533.0}, {"date": "2024-09-18", "close": 48.31, "volume": 24763.0}, {"date": "2024-09-19", "close": 48.55, "volume": 65033.0}, {"date": "2024-09-20", "close": 48.44, "volume": 27763.0}, {"date": "2024-09-23", "close": 48.22, "volume": 13893.0}, {"date": "2024-09-24", "close": 47.49, "volume": 10853.0}, {"date": "2024-09-25", "close": 46.47, "volume": 30997.0}, {"date": "2024-09-26", "close": 46.85, "volume": 91776.0}, {"date": "2024-09-27", "close": 46.55, "volume": 19701.0}, {"date": "2024-09-30", "close": 46.88, "volume": 36061.0}, {"date": "2024-10-01", "close": 47.26, "volume": 13438.0}, {"date": "2024-10-02", "close": 48.71, "volume": 38764.0}, {"date": "2024-10-03", "close": 50.9, "volume": 44142.0}, {"date": "2024-10-04", "close": 50.99, "volume": 50201.0}, {"date": "2024-10-07", "close": 50.9, "volume": 27126.0}, {"date": "2024-10-08", "close": 53.92, "volume": 120731.0}, {"date": "2024-10-09", "close": 55.0, "volume": 75015.0}, {"date": "2024-10-10", "close": 55.4, "volume": 39271.0}, {"date": "2024-10-11", "close": 55.32, "volume": 34977.0}, {"date": "2024-10-14", "close": 55.8, "volume": 29719.0}, {"date": "2024-10-15", "close": 55.45, "volume": 42114.0}, {"date": "2024-10-16", "close": 55.98, "volume": 25220.0}, {"date": "2024-10-17", "close": 56.0, "volume": 11502.0}, {"date": "2024-10-18", "close": 56.95, "volume": 36405.0}, {"date": "2024-10-21", "close": 57.6, "volume": 28265.0}, {"date": "2024-10-22", "close": 59.95, "volume": 131970.0}, {"date": "2024-10-23", "close": 64.98, "volume": 103391.0}, {"date": "2024-10-24", "close": 66.6, "volume": 120536.0}, {"date": "2024-10-25", "close": 66.9, "volume": 77948.0}, {"date": "2024-10-28", "close": 67.79, "volume": 79121.0}, {"date": "2024-10-29", "close": 69.78, "volume": 90000.0}, {"date": "2024-10-30", "close": 60.55, "volume": 136092.0}, {"date": "2024-10-31", "close": 66.61, "volume": 122151.0}, {"date": "2024-11-01", "close": 69.9, "volume": 134196.0}, {"date": "2024-11-04", "close": 69.71, "volume": 165510.0}, {"date": "2024-11-05", "close": 70.1, "volume": 55312.0}, {"date": "2024-11-06", "close": 81.08, "volume": 213676.0}, {"date": "2024-11-07", "close": 82.39, "volume": 166349.0}, {"date": "2024-11-08", "close": 81.08, "volume": 127118.0}, {"date": "2024-11-11", "close": 78.64, "volume": 84354.0}, {"date": "2024-11-12", "close": 81.15, "volume": 105808.0}, {"date": "2024-11-13", "close": 82.23, "volume": 85868.0}, {"date": "2024-11-14", "close": 83.66, "volume": 122233.0}, {"date": "2024-11-15", "close": 82.81, "volume": 64005.0}, {"date": "2024-11-18", "close": 82.76, "volume": 93726.0}, {"date": "2024-11-19", "close": 82.34, "volume": 142527.0}, {"date": "2024-11-20", "close": 82.53, "volume": 59602.0}, {"date": "2024-11-21", "close": 82.45, "volume": 81037.0}, {"date": "2024-11-22", "close": 80.23, "volume": 72894.0}, {"date": "2024-11-25", "close": 75.34, "volume": 102278.0}, {"date": "2024-11-26", "close": 64.02, "volume": 115279.0}, {"date": "2024-11-27", "close": 67.44, "volume": 86180.0}, {"date": "2024-11-29", "close": 63.26, "volume": 29972.0}, {"date": "2024-12-02", "close": 64.0, "volume": 52896.0}, {"date": "2024-12-03", "close": 65.0, "volume": 60234.0}, {"date": "2024-12-04", "close": 66.99, "volume": 32376.0}, {"date": "2024-12-05", "close": 65.015, "volume": 107429.0}, {"date": "2024-12-06", "close": 74.37, "volume": 142770.0}, {"date": "2024-12-09", "close": 65.7, "volume": 63863.0}, {"date": "2024-12-10", "close": 64.7, "volume": 54803.0}, {"date": "2024-12-11", "close": 64.15, "volume": 23570.0}, {"date": "2024-12-12", "close": 63.37, "volume": 47717.0}, {"date": "2024-12-13", "close": 62.34, "volume": 28714.0}, {"date": "2024-12-16", "close": 63.1, "volume": 29750.0}, {"date": "2024-12-17", "close": 63.06, "volume": 42392.0}, {"date": "2024-12-18", "close": 62.96, "volume": 36363.0}, {"date": "2024-12-19", "close": 63.44, "volume": 64478.0}, {"date": "2024-12-20", "close": 64.12, "volume": 57490.0}, {"date": "2024-12-23", "close": 62.82, "volume": 21854.0}, {"date": "2024-12-24", "close": 62.0, "volume": 35233.0}, {"date": "2024-12-26", "close": 62.95, "volume": 55908.0}, {"date": "2024-12-27", "close": 62.0, "volume": 26423.0}, {"date": "2024-12-30", "close": 61.97, "volume": 59660.0}, {"date": "2024-12-31", "close": 63.1, "volume": 17676.0}, {"date": "2025-01-02", "close": 64.76, "volume": 43437.0}, {"date": "2025-01-03", "close": 62.09, "volume": 66773.0}, {"date": "2025-01-06", "close": 58.72, "volume": 48799.0}, {"date": "2025-01-07", "close": 58.76, "volume": 43289.0}, {"date": "2025-01-08", "close": 55.94, "volume": 21860.0}, {"date": "2025-01-10", "close": 55.47, "volume": 38697.0}, {"date": "2025-01-13", "close": 55.56, "volume": 40027.0}, {"date": "2025-01-14", "close": 54.36, "volume": 42330.0}, {"date": "2025-01-15", "close": 54.9, "volume": 64599.0}, {"date": "2025-01-16", "close": 53.04, "volume": 51067.0}, {"date": "2025-01-17", "close": 56.21, "volume": 42762.0}, {"date": "2025-01-21", "close": 58.22, "volume": 94593.0}, {"date": "2025-01-22", "close": 58.91, "volume": 37082.0}, {"date": "2025-01-23", "close": 58.2, "volume": 23595.0}, {"date": "2025-01-24", "close": 59.42, "volume": 26890.0}, {"date": "2025-01-27", "close": 57.33, "volume": 22252.0}, {"date": "2025-01-28", "close": 59.14, "volume": 24812.0}, {"date": "2025-01-29", "close": 57.4, "volume": 43351.0}, {"date": "2025-01-30", "close": 59.6, "volume": 11333.0}, {"date": "2025-01-31", "close": 58.04, "volume": 34161.0}, {"date": "2025-02-03", "close": 57.72, "volume": 43245.0}, {"date": "2025-02-04", "close": 58.06, "volume": 17176.0}, {"date": "2025-02-05", "close": 58.07, "volume": 11830.0}, {"date": "2025-02-06", "close": 59.04, "volume": 48807.0}, {"date": "2025-02-07", "close": 57.53, "volume": 45629.0}, {"date": "2025-02-10", "close": 53.8, "volume": 31415.0}, {"date": "2025-02-11", "close": 57.08, "volume": 25797.0}, {"date": "2025-02-12", "close": 54.88, "volume": 58846.0}, {"date": "2025-02-13", "close": 56.57, "volume": 41236.0}, {"date": "2025-02-14", "close": 56.0, "volume": 10373.0}, {"date": "2025-02-18", "close": 56.06, "volume": 8723.0}, {"date": "2025-02-19", "close": 56.82, "volume": 14271.0}, {"date": "2025-02-20", "close": 57.25, "volume": 35462.0}, {"date": "2025-02-21", "close": 57.0, "volume": 8517.0}, {"date": "2025-02-24", "close": 56.52, "volume": 11578.0}, {"date": "2025-02-25", "close": 56.05, "volume": 11919.0}, {"date": "2025-02-26", "close": 55.5, "volume": 27232.0}, {"date": "2025-02-27", "close": 58.26, "volume": 119638.0}, {"date": "2025-02-28", "close": 57.2, "volume": 70583.0}, {"date": "2025-03-03", "close": 57.17, "volume": 112015.0}, {"date": "2025-03-04", "close": 59.8, "volume": 47155.0}, {"date": "2025-03-05", "close": 60.36, "volume": 29893.0}, {"date": "2025-03-06", "close": 61.06, "volume": 31933.0}, {"date": "2025-03-07", "close": 63.19, "volume": 77226.0}, {"date": "2025-03-10", "close": 66.95, "volume": 169137.0}, {"date": "2025-03-11", "close": 68.61, "volume": 131643.0}, {"date": "2025-03-12", "close": 69.48, "volume": 51833.0}, {"date": "2025-03-13", "close": 69.485, "volume": 41774.0}, {"date": "2025-03-14", "close": 67.445, "volume": 68507.0}, {"date": "2025-03-17", "close": 67.81, "volume": 25313.0}, {"date": "2025-03-18", "close": 68.38, "volume": 43625.0}, {"date": "2025-03-19", "close": 67.69, "volume": 35821.0}, {"date": "2025-03-20", "close": 67.73, "volume": 30620.0}, {"date": "2025-03-21", "close": 67.28, "volume": 17485.0}, {"date": "2025-03-24", "close": 66.945, "volume": 27815.0}, {"date": "2025-03-25", "close": 64.5, "volume": 28909.0}, {"date": "2025-03-26", "close": 65.21, "volume": 21936.0}, {"date": "2025-03-27", "close": 66.85, "volume": 56464.0}, {"date": "2025-03-28", "close": 66.7, "volume": 17209.0}, {"date": "2025-03-31", "close": 66.22, "volume": 18185.0}, {"date": "2025-04-01", "close": 65.0, "volume": 29826.0}, {"date": "2025-04-02", "close": 65.36, "volume": 16316.0}, {"date": "2025-04-03", "close": 64.03, "volume": 19072.0}, {"date": "2025-04-04", "close": 56.9, "volume": 100768.0}, {"date": "2025-04-07", "close": 55.67, "volume": 53144.0}, {"date": "2025-04-08", "close": 54.1, "volume": 33898.0}, {"date": "2025-04-09", "close": 55.1, "volume": 73878.0}, {"date": "2025-04-10", "close": 58.52, "volume": 101302.0}, {"date": "2025-04-11", "close": 56.6, "volume": 31933.0}, {"date": "2025-04-14", "close": 58.61, "volume": 25065.0}, {"date": "2025-04-15", "close": 58.88, "volume": 49021.0}, {"date": "2025-04-16", "close": 57.28, "volume": 11316.0}, {"date": "2025-04-17", "close": 56.4, "volume": 20440.0}, {"date": "2025-04-21", "close": 54.69, "volume": 31014.0}, {"date": "2025-04-22", "close": 58.38, "volume": 25114.0}, {"date": "2025-04-23", "close": 58.8, "volume": 48082.0}, {"date": "2025-04-24", "close": 59.59, "volume": 26668.0}, {"date": "2025-04-25", "close": 58.23, "volume": 22496.0}, {"date": "2025-04-28", "close": 60.18, "volume": 37275.0}, {"date": "2025-04-29", "close": 62.3, "volume": 41002.0}, {"date": "2025-04-30", "close": 61.48, "volume": 10711.0}, {"date": "2025-05-01", "close": 61.9, "volume": 13847.0}, {"date": "2025-05-02", "close": 62.66, "volume": 23745.0}, {"date": "2025-05-05", "close": 62.5, "volume": 15350.0}, {"date": "2025-05-06", "close": 61.11, "volume": 13487.0}, {"date": "2025-05-07", "close": 61.33, "volume": 21355.0}, {"date": "2025-05-08", "close": 60.93, "volume": 25320.0}, {"date": "2025-05-09", "close": 61.1, "volume": 13005.0}, {"date": "2025-05-12", "close": 61.99, "volume": 10970.0}, {"date": "2025-05-13", "close": 60.89, "volume": 18804.0}, {"date": "2025-05-14", "close": 61.6, "volume": 10894.0}, {"date": "2025-05-15", "close": 67.07, "volume": 53128.0}, {"date": "2025-05-16", "close": 64.4, "volume": 37706.0}, {"date": "2025-05-19", "close": 65.0, "volume": 37970.0}, {"date": "2025-05-20", "close": 64.81, "volume": 29213.0}, {"date": "2025-05-21", "close": 67.29, "volume": 122849.0}, {"date": "2025-05-22", "close": 64.63, "volume": 63119.0}, {"date": "2025-05-23", "close": 61.0, "volume": 27818.0}, {"date": "2025-05-27", "close": 61.63, "volume": 25209.0}, {"date": "2025-05-28", "close": 61.61, "volume": 20004.0}, {"date": "2025-05-29", "close": 65.64, "volume": 26728.0}, {"date": "2025-05-30", "close": 64.87, "volume": 10940.0}, {"date": "2025-06-02", "close": 65.02, "volume": 14018.0}, {"date": "2025-06-03", "close": 64.82, "volume": 14155.0}, {"date": "2025-06-04", "close": 65.28, "volume": 8868.0}, {"date": "2025-06-05", "close": 64.22, "volume": 20404.0}, {"date": "2025-06-06", "close": 59.68, "volume": 85471.0}, {"date": "2025-06-09", "close": 61.4, "volume": 37722.0}, {"date": "2025-06-10", "close": 61.19, "volume": 39882.0}, {"date": "2025-06-11", "close": 61.1, "volume": 21221.0}, {"date": "2025-06-12", "close": 62.14, "volume": 33278.0}, {"date": "2025-06-13", "close": 59.55, "volume": 21092.0}, {"date": "2025-06-16", "close": 59.99, "volume": 42595.0}, {"date": "2025-06-17", "close": 58.55, "volume": 19927.0}, {"date": "2025-06-18", "close": 60.36, "volume": 25190.0}, {"date": "2025-06-20", "close": 60.48, "volume": 83537.0}, {"date": "2025-06-23", "close": 61.5, "volume": 40075.0}, {"date": "2025-06-24", "close": 59.68, "volume": 42101.0}, {"date": "2025-06-25", "close": 61.1, "volume": 39423.0}, {"date": "2025-06-26", "close": 59.9, "volume": 57772.0}, {"date": "2025-06-27", "close": 59.04, "volume": 31499.0}, {"date": "2025-06-30", "close": 57.7, "volume": 55405.0}, {"date": "2025-07-01", "close": 57.16, "volume": 79680.0}, {"date": "2025-07-02", "close": 56.81, "volume": 114550.0}, {"date": "2025-07-03", "close": 59.465, "volume": 64433.0}, {"date": "2025-07-07", "close": 58.63, "volume": 60241.0}, {"date": "2025-07-08", "close": 60.12, "volume": 112117.0}, {"date": "2025-07-09", "close": 64.16, "volume": 61930.0}, {"date": "2025-07-10", "close": 62.03, "volume": 39844.0}, {"date": "2025-07-11", "close": 63.22, "volume": 180040.0}, {"date": "2025-07-14", "close": 63.58, "volume": 125270.0}, {"date": "2025-07-15", "close": 63.32, "volume": 172332.0}, {"date": "2025-07-16", "close": 62.05, "volume": 53096.0}, {"date": "2025-07-17", "close": 60.99, "volume": 32097.0}, {"date": "2025-07-18", "close": 60.92, "volume": 30551.0}, {"date": "2025-07-21", "close": 61.3, "volume": 44334.0}, {"date": "2025-07-22", "close": 59.675, "volume": 132211.0}, {"date": "2025-07-23", "close": 62.31, "volume": 21150.0}, {"date": "2025-07-24", "close": 61.85, "volume": 22622.0}, {"date": "2025-07-25", "close": 62.24, "volume": 20602.0}, {"date": "2025-07-28", "close": 62.05, "volume": 10234.0}, {"date": "2025-07-29", "close": 63.59, "volume": 12620.0}, {"date": "2025-07-30", "close": 64.81, "volume": 30552.0}, {"date": "2025-07-31", "close": 65.01, "volume": 48822.0}, {"date": "2025-08-01", "close": 65.72, "volume": 41269.0}, {"date": "2025-08-04", "close": 69.79, "volume": 20328.0}, {"date": "2025-08-05", "close": 66.31, "volume": 43552.0}, {"date": "2025-08-06", "close": 67.99, "volume": 51402.0}, {"date": "2025-08-07", "close": 70.09, "volume": 141300.0}, {"date": "2025-08-08", "close": 69.88, "volume": 41565.0}, {"date": "2025-08-11", "close": 69.5, "volume": 60869.0}, {"date": "2025-08-12", "close": 72.73, "volume": 59772.0}, {"date": "2025-08-13", "close": 71.56, "volume": 53213.0}, {"date": "2025-08-14", "close": 68.98, "volume": 104715.0}, {"date": "2025-08-15", "close": 66.63, "volume": 44722.0}, {"date": "2025-08-18", "close": 64.95, "volume": 35902.0}, {"date": "2025-08-19", "close": 61.81, "volume": 82961.0}, {"date": "2025-08-20", "close": 63.42, "volume": 22256.0}, {"date": "2025-08-21", "close": 65.2, "volume": 27002.0}, {"date": "2025-08-22", "close": 64.4, "volume": 24096.0}, {"date": "2025-08-25", "close": 63.62, "volume": 47793.0}, {"date": "2025-08-26", "close": 65.13, "volume": 28046.0}, {"date": "2025-08-27", "close": 64.2, "volume": 50759.0}, {"date": "2025-08-28", "close": 64.51, "volume": 21898.0}, {"date": "2025-08-29", "close": 63.03, "volume": 17203.0}, {"date": "2025-09-02", "close": 65.36, "volume": 18414.0}, {"date": "2025-09-03", "close": 63.51, "volume": 23424.0}, {"date": "2025-09-04", "close": 65.14, "volume": 11872.0}, {"date": "2025-09-05", "close": 65.74, "volume": 25566.0}, {"date": "2025-09-08", "close": 67.51, "volume": 20584.0}, {"date": "2025-09-09", "close": 65.68, "volume": 22519.0}, {"date": "2025-09-10", "close": 66.27, "volume": 28232.0}, {"date": "2025-09-11", "close": 68.55, "volume": 52143.0}, {"date": "2025-09-12", "close": 69.48, "volume": 66204.0}, {"date": "2025-09-15", "close": 66.8, "volume": 194853.0}, {"date": "2025-09-16", "close": 66.9, "volume": 65063.0}, {"date": "2025-09-17", "close": 73.0, "volume": 64652.0}, {"date": "2025-09-18", "close": 73.25, "volume": 72659.0}, {"date": "2025-09-19", "close": 70.2, "volume": 71038.0}, {"date": "2025-09-22", "close": 71.29, "volume": 36101.0}, {"date": "2025-09-23", "close": 71.05, "volume": 42101.0}, {"date": "2025-09-24", "close": 69.8, "volume": 53062.0}, {"date": "2025-09-25", "close": 70.01, "volume": 74885.0}, {"date": "2025-09-26", "close": 69.98, "volume": 49317.0}, {"date": "2025-09-29", "close": 73.0, "volume": 46176.0}, {"date": "2025-09-30", "close": 74.0, "volume": 37227.0}, {"date": "2025-10-01", "close": 73.5, "volume": 25393.0}, {"date": "2025-10-02", "close": 74.06, "volume": 76468.0}, {"date": "2025-10-03", "close": 75.6, "volume": 70120.0}, {"date": "2025-10-06", "close": 78.1, "volume": 96020.0}, {"date": "2025-10-07", "close": 77.4, "volume": 126539.0}, {"date": "2025-10-08", "close": 78.06, "volume": 40999.0}, {"date": "2025-10-09", "close": 78.5, "volume": 73500.0}, {"date": "2025-10-10", "close": 79.28, "volume": 38190.0}, {"date": "2025-10-13", "close": 79.77, "volume": 29751.0}, {"date": "2025-10-14", "close": 79.26, "volume": 32826.0}, {"date": "2025-10-15", "close": 81.26, "volume": 74700.0}, {"date": "2025-10-16", "close": 89.07, "volume": 143584.0}, {"date": "2025-10-17", "close": 87.71, "volume": 101993.0}, {"date": "2025-10-20", "close": 90.37, "volume": 54774.0}, {"date": "2025-10-21", "close": 92.0, "volume": 49799.0}, {"date": "2025-10-22", "close": 89.36, "volume": 54787.0}, {"date": "2025-10-23", "close": 92.22, "volume": 131749.0}, {"date": "2025-10-24", "close": 92.82, "volume": 83725.0}, {"date": "2025-10-27", "close": 93.82, "volume": 45958.0}, {"date": "2025-10-28", "close": 93.02, "volume": 63224.0}, {"date": "2025-10-29", "close": 98.0, "volume": 158868.0}, {"date": "2025-10-30", "close": 98.1, "volume": 79095.0}, {"date": "2025-10-31", "close": 105.905, "volume": 135989.0}, {"date": "2025-11-03", "close": 112.4, "volume": 160813.0}, {"date": "2025-11-04", "close": 111.08, "volume": 145844.0}, {"date": "2025-11-05", "close": 112.42, "volume": 83759.0}, {"date": "2025-11-06", "close": 111.73, "volume": 53948.0}, {"date": "2025-11-07", "close": 113.19, "volume": 209025.0}, {"date": "2025-11-10", "close": 117.34, "volume": 175385.0}, {"date": "2025-11-11", "close": 105.76, "volume": 75575.0}, {"date": "2025-11-12", "close": 110.815, "volume": 42985.0}, {"date": "2025-11-13", "close": 112.41, "volume": 45243.0}, {"date": "2025-11-14", "close": 116.72, "volume": 58936.0}, {"date": "2025-11-17", "close": 116.91, "volume": 52656.0}, {"date": "2025-11-18", "close": 123.19, "volume": 136197.0}, {"date": "2025-11-19", "close": 120.365, "volume": 59259.0}, {"date": "2025-11-20", "close": 109.18, "volume": 146491.0}, {"date": "2025-11-21", "close": 120.56, "volume": 363909.0}, {"date": "2025-11-24", "close": 136.0, "volume": 285672.0}, {"date": "2025-11-25", "close": 127.8, "volume": 537901.0}, {"date": "2025-11-26", "close": 129.62, "volume": 118338.0}, {"date": "2025-11-28", "close": 137.44, "volume": 75294.0}, {"date": "2025-12-01", "close": 154.02, "volume": 753209.0}, {"date": "2025-12-02", "close": 150.84, "volume": 1038771.0}, {"date": "2025-12-03", "close": 151.79, "volume": 189535.0}, {"date": "2025-12-04", "close": 151.27, "volume": 388086.0}, {"date": "2025-12-05", "close": 150.0, "volume": 314492.0}, {"date": "2025-12-08", "close": 149.91, "volume": 125756.0}, {"date": "2025-12-09", "close": 149.13, "volume": 246497.0}, {"date": "2025-12-10", "close": 146.99, "volume": 207885.0}, {"date": "2025-12-11", "close": 150.24, "volume": 555193.0}, {"date": "2025-12-12", "close": 141.32, "volume": 169963.0}, {"date": "2025-12-15", "close": 142.53, "volume": 124848.0}, {"date": "2025-12-16", "close": 149.13, "volume": 144328.0}, {"date": "2025-12-17", "close": 154.21, "volume": 287060.0}, {"date": "2025-12-18", "close": 154.54, "volume": 260993.0}, {"date": "2025-12-19", "close": 156.0, "volume": 368592.0}, {"date": "2025-12-22", "close": 155.49, "volume": 339055.0}, {"date": "2025-12-23", "close": 154.5, "volume": 125380.0}, {"date": "2025-12-24", "close": 155.0, "volume": 112895.0}, {"date": "2025-12-26", "close": 154.93, "volume": 72011.0}, {"date": "2025-12-29", "close": 165.29, "volume": 309463.0}, {"date": "2025-12-30", "close": 160.82, "volume": 193286.0}, {"date": "2025-12-31", "close": 159.96, "volume": 60947.0}, {"date": "2026-01-02", "close": 159.27, "volume": 242043.0}, {"date": "2026-01-05", "close": 159.42, "volume": 199032.0}, {"date": "2026-01-06", "close": 160.18, "volume": 229317.0}, {"date": "2026-01-07", "close": 164.2, "volume": 539631.0}, {"date": "2026-01-08", "close": 164.005, "volume": 478310.0}, {"date": "2026-01-09", "close": 158.36, "volume": 350563.0}, {"date": "2026-01-12", "close": 154.79, "volume": 327303.0}, {"date": "2026-01-13", "close": 156.95, "volume": 198916.0}, {"date": "2026-01-14", "close": 153.68, "volume": 257779.0}, {"date": "2026-01-15", "close": 149.61, "volume": 138368.0}, {"date": "2026-01-16", "close": 155.11, "volume": 159479.0}, {"date": "2026-01-20", "close": 160.01, "volume": 134873.0}, {"date": "2026-01-21", "close": 159.19, "volume": 100906.0}, {"date": "2026-01-22", "close": 159.85, "volume": 116717.0}, {"date": "2026-01-23", "close": 164.575, "volume": 112268.0}, {"date": "2026-01-26", "close": 162.47, "volume": 427113.0}, {"date": "2026-01-27", "close": 167.34, "volume": 200016.0}, {"date": "2026-01-28", "close": 165.64, "volume": 309416.0}, {"date": "2026-01-29", "close": 169.02, "volume": 356061.0}, {"date": "2026-01-30", "close": 169.0, "volume": 193520.0}, {"date": "2026-02-02", "close": 173.31, "volume": 117495.0}, {"date": "2026-02-03", "close": 187.27, "volume": 445650.0}, {"date": "2026-02-04", "close": 182.79, "volume": 214481.0}, {"date": "2026-02-05", "close": 178.33, "volume": 327497.0}, {"date": "2026-02-06", "close": 187.86, "volume": 365169.0}, {"date": "2026-02-09", "close": 183.01, "volume": 166778.0}, {"date": "2026-02-10", "close": 176.91, "volume": 110155.0}, {"date": "2026-02-11", "close": 175.06, "volume": 149263.0}, {"date": "2026-02-12", "close": 174.61, "volume": 96573.0}, {"date": "2026-02-13", "close": 175.26, "volume": 118299.0}, {"date": "2026-02-17", "close": 175.84, "volume": 79706.0}, {"date": "2026-02-18", "close": 173.91, "volume": 153039.0}, {"date": "2026-02-19", "close": 179.77, "volume": 167980.0}, {"date": "2026-02-20", "close": 180.95, "volume": 100155.0}, {"date": "2026-02-23", "close": 189.26, "volume": 158543.0}, {"date": "2026-02-24", "close": 186.15, "volume": 116071.0}, {"date": "2026-02-25", "close": 188.04, "volume": 227251.0}, {"date": "2026-02-26", "close": 188.55, "volume": 216497.0}, {"date": "2026-02-27", "close": 190.3, "volume": 353390.0}, {"date": "2026-03-02", "close": 177.58, "volume": 423913.0}, {"date": "2026-03-03", "close": 167.88, "volume": 300889.0}, {"date": "2026-03-04", "close": 177.79, "volume": 245901.0}, {"date": "2026-03-05", "close": 172.57, "volume": 129889.0}, {"date": "2026-03-06", "close": 173.3, "volume": 135955.0}, {"date": "2026-03-09", "close": 179.12, "volume": 116506.0}, {"date": "2026-03-10", "close": 174.0, "volume": 179989.0}, {"date": "2026-03-11", "close": 173.75, "volume": 59322.0}, {"date": "2026-03-12", "close": 169.55, "volume": 190744.0}, {"date": "2026-03-13", "close": 164.11, "volume": 109758.0}, {"date": "2026-03-16", "close": 165.375, "volume": 229464.0}, {"date": "2026-03-17", "close": 161.41, "volume": 194157.0}, {"date": "2026-03-18", "close": 161.34, "volume": 177713.0}, {"date": "2026-03-19", "close": 159.24, "volume": 140318.0}, {"date": "2026-03-20", "close": 154.59, "volume": 139491.0}, {"date": "2026-03-23", "close": 151.14, "volume": 153811.0}, {"date": "2026-03-24", "close": 150.83, "volume": 175801.0}, {"date": "2026-03-25", "close": 155.04, "volume": 126805.0}, {"date": "2026-03-26", "close": 149.18, "volume": 280862.0}, {"date": "2026-03-27", "close": 152.07, "volume": 109874.0}, {"date": "2026-03-30", "close": 149.18, "volume": 155838.0}, {"date": "2026-03-31", "close": 159.44, "volume": 224139.0}, {"date": "2026-04-01", "close": 167.25, "volume": 161163.0}, {"date": "2026-04-02", "close": 169.85, "volume": 213953.0}, {"date": "2026-04-06", "close": 171.17, "volume": 208139.0}, {"date": "2026-04-07", "close": 169.79, "volume": 98416.0}, {"date": "2026-04-08", "close": 178.73, "volume": 163964.0}, {"date": "2026-04-09", "close": 181.17, "volume": 162751.0}, {"date": "2026-04-10", "close": 172.76, "volume": 198929.0}, {"date": "2026-04-13", "close": 173.18, "volume": 179112.0}, {"date": "2026-04-14", "close": 171.93, "volume": 115947.0}, {"date": "2026-04-15", "close": 168.76, "volume": 102725.0}, {"date": "2026-04-16", "close": 158.05, "volume": 354501.0}, {"date": "2026-04-17", "close": 165.45, "volume": 171753.0}, {"date": "2026-04-20", "close": 165.43, "volume": 79177.0}, {"date": "2026-04-21", "close": 165.23, "volume": 90352.0}, {"date": "2026-04-22", "close": 167.42, "volume": 88261.0}, {"date": "2026-04-23", "close": 164.45, "volume": 66099.0}, {"date": "2026-04-24", "close": 161.26, "volume": 90608.0}, {"date": "2026-04-27", "close": 163.06, "volume": 70091.0}, {"date": "2026-04-28", "close": 158.73, "volume": 117480.0}, {"date": "2026-04-29", "close": 154.5, "volume": 38469.0}, {"date": "2026-04-30", "close": 159.16, "volume": 58521.0}, {"date": "2026-05-01", "close": 154.85, "volume": 77953.0}, {"date": "2026-05-04", "close": 154.51, "volume": 97053.0}, {"date": "2026-05-05", "close": 154.38, "volume": 88473.0}, {"date": "2026-05-06", "close": 156.21, "volume": 173941.0}, {"date": "2026-05-07", "close": 156.0, "volume": 136694.0}, {"date": "2026-05-08", "close": 154.88, "volume": 59995.0}, {"date": "2026-05-11", "close": 151.97, "volume": 67289.0}, {"date": "2026-05-12", "close": 155.54, "volume": 87196.0}, {"date": "2026-05-13", "close": 153.52, "volume": 154459.0}, {"date": "2026-05-14", "close": 149.95, "volume": 164570.0}, {"date": "2026-05-15", "close": 143.0, "volume": 256584.0}, {"date": "2026-05-18", "close": 142.9, "volume": 121230.0}, {"date": "2026-05-19", "close": 139.7, "volume": 190347.0}, {"date": "2026-05-20", "close": 143.36, "volume": 252500.0}, {"date": "2026-05-21", "close": 144.25, "volume": 134405.0}, {"date": "2026-05-22", "close": 137.3, "volume": 107737.0}, {"date": "2026-05-26", "close": 142.01, "volume": 309211.0}, {"date": "2026-05-27", "close": 142.09, "volume": 148752.0}, {"date": "2026-05-28", "close": 148.0, "volume": 376325.0}, {"date": "2026-05-29", "close": 144.18, "volume": 565175.0}, {"date": "2026-06-01", "close": 147.0, "volume": 398826.0}, {"date": "2026-06-02", "close": 134.93, "volume": 396653.0}, {"date": "2026-06-03", "close": 137.23, "volume": 165840.0}, {"date": "2026-06-04", "close": 144.46, "volume": 312655.0}, {"date": "2026-06-05", "close": 143.35, "volume": 333834.0}, {"date": "2026-06-08", "close": 139.63, "volume": 153282.0}, {"date": "2026-06-09", "close": 141.42, "volume": 203336.0}, {"date": "2026-06-10", "close": 136.62, "volume": 96882.0}, {"date": "2026-06-11", "close": 136.85, "volume": 180565.0}, {"date": "2026-06-12", "close": 138.16, "volume": 154909.0}, {"date": "2026-06-15", "close": 144.24, "volume": 242584.0}, {"date": "2026-06-16", "close": 138.19, "volume": 300257.0}, {"date": "2026-06-17", "close": 148.34, "volume": 332998.0}, {"date": "2026-06-18", "close": 146.12, "volume": 255109.0}, {"date": "2026-06-22", "close": 147.07, "volume": 172445.0}, {"date": "2026-06-23", "close": 145.09, "volume": 214855.0}, {"date": "2026-06-24", "close": 150.77, "volume": 275310.0}, {"date": "2026-06-25", "close": 149.83, "volume": 270703.0}, {"date": "2026-06-26", "close": 148.73, "volume": 255725.0}, {"date": "2026-06-29", "close": 154.65, "volume": 195349.0}, {"date": "2026-06-30", "close": 153.985, "volume": 225084.0}, {"date": "2026-07-01", "close": 142.31, "volume": 354079.0}, {"date": "2026-07-02", "close": 146.63, "volume": 109393.0}, {"date": "2026-07-06", "close": 154.02, "volume": 214310.0}, {"date": "2026-07-07", "close": 157.69, "volume": 222580.0}, {"date": "2026-07-08", "close": 152.3, "volume": 311872.0}, {"date": "2026-07-09", "close": 153.24, "volume": 123985.0}, {"date": "2026-07-10", "close": 149.33, "volume": 153709.0}, {"date": "2026-07-13", "close": 147.03, "volume": 194553.0}, {"date": "2026-07-14", "close": 146.68, "volume": 107874.0}, {"date": "2026-07-15", "close": 149.47, "volume": 102801.0}, {"date": "2026-07-16", "close": 150.67, "volume": 116252.0}, {"date": "2026-07-17", "close": 150.08, "volume": 155022.0}, {"date": "2026-07-20", "close": 152.84, "volume": 235470.0}, {"date": "2026-07-21", "close": 161.08, "volume": 175178.0}, {"date": "2026-07-22", "close": 157.14, "volume": 152069.0}, {"date": "2026-07-23", "close": 156.28, "volume": 154102.0}, {"date": "2026-07-24", "close": 153.36, "volume": 172383.0}, {"date": "2026-07-27", "close": 158.43, "volume": 136538.0}, {"date": "2026-07-28", "close": 155.95, "volume": 119980.0}, {"date": "2026-07-29", "close": 152.44, "volume": 241439.0}, {"date": "2026-07-30", "close": 159.92, "volume": 241931.0}, {"date": "2026-07-31", "close": 158.61, "volume": 159282.0}, {"date": "2026-08-03", "close": 154.79, "volume": 191495.0}, {"date": "2026-08-04", "close": 157.27, "volume": 105520.0}, {"date": "2026-08-05", "close": 158.5, "volume": 141932.0}, {"date": "2026-08-06", "close": 160.67, "volume": 133416.0}, {"date": "2026-08-07", "close": 163.05, "volume": 126436.0}], "refreshing": true}