{"ticker": "GPCR", "overview": {"cik": "1888886", "ticker": "GPCR", "name": "Structure Therapeutics Inc.", "industry": "Pharmaceutical Preparations", "country": "Spain", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001962926-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001962926-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002148420-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0002148420-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092017", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002142", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001962926-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-315240", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001962926-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001962926-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006512", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001534002-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001188919-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001962413-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001202785-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001328565-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001206199-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075720", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057230", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-057226", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-07", "title": "Prospectus", "accession": "0001104659-26-057160", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047752", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047740", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001712069-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GPCR", "has_prices": true, "as_of": "2026-08-07", "last": 53.14, "prev_close": 52.62, "change": 0.5200000000000031, "change_pct": 0.009882174078297286, "session_volume": 329495.0, "vwap_5": 50.55810840488167, "vwap_20": 49.36755217516003, "vwap_60": 45.614316680912815, "vwap_250": 49.14922719631034, "high_52w": 93.79, "low_52w": 31.62, "avg_volume_20": 538520.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001962926-26-000009", "src": "INSIDERS", "ticker": "GPCR", "cik": "1888886", "company": "Structure Therapeutics Inc.", "company_raw": "Structure Therapeutics Inc.", "who": "Xichen Lin", "who_key": "Lin Xichen", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6057.780000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "C-suite exec files routine paperwork on GPCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962926/000196292626000009/0001962926-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001962926-26-000008", "src": "INSIDERS", "ticker": "GPCR", "cik": "1888886", "company": "Structure Therapeutics Inc.", "company_raw": "Structure Therapeutics Inc.", "who": "Xichen Lin", "who_key": "Lin Xichen", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4017.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "C-suite exec files routine paperwork on GPCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962926/000196292626000008/0001962926-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0002148420-26-000006", "src": "INSIDERS", "ticker": "GPCR", "cik": "1888886", "company": "Structure Therapeutics Inc.", "company_raw": "Structure Therapeutics Inc.", "who": "John Joseph Berrios", "who_key": "Berrios John Joseph", "role": "Chief Commercial 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": "Spain", "headline": "C-suite exec files routine paperwork on GPCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148420/000214842026000006/0002148420-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "0001193125-26-315240", "src": "INSIDERS", "ticker": "GPCR", "cik": "1888886", "company": "Structure Therapeutics Inc.", "company_raw": "Structure Therapeutics Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "10% owner files routine paperwork on GPCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888886/000119312526315240/0001193125-26-315240-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "13DG-0000315066-26-002142", "src": "13DG", "ticker": "GPCR", "cik": "1888886", "company": "Structure Therapeutics Inc.", "company_raw": "Structure Therapeutics Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "FMR LLC moves to a 13.2% passive stake in GPCR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002142-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "SENATE-db15d6a0be3a4d3dbae5111ba9613f2f-15", "src": "CONGRESS", "ticker": "GPCR", "cik": "", "company": "Structure Therapeutics Inc.", "company_raw": "Structure Therapeutics Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims GPCR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1620941}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002142", "src": "13DG", "ticker": "GPCR", "cik": "1888886", "company": "Structure Therapeutics Inc.", "company_raw": "Structure Therapeutics Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "FMR LLC moves to a 13.2% passive stake in GPCR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002142-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Structure Therapeutics Inc. - American Depositary Shares", "new_value": "Structure Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001888886", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001888886", "applied": 1, "detected_at": "2026-10-24T19:05:41.517129"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "34.5600", "new_value": "69.9800", "effective": "2025-12-08", "evidence": "GPCR moved 1:2 in one session on 2025-12-08 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.279086"}]}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001962926-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001962926-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002148420-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0002148420-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092017", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002142", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001962926-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-315240", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001962926-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001962926-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006512", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001534002-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001188919-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001962413-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001202785-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001328565-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001206199-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075720", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057230", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-057226", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-07", "title": "Prospectus", "accession": "0001104659-26-057160", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047752", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047740", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001712069-26-000007", "price_sensitive": false}], "performance": {"ticker": "GPCR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-02-03", "close": 26.0, "volume": 1783144.0}, {"date": "2023-02-06", "close": 24.75, "volume": 114407.0}, {"date": "2023-02-07", "close": 24.12, "volume": 105701.0}, {"date": "2023-02-08", "close": 23.25, "volume": 285568.0}, {"date": "2023-02-09", "close": 22.65, "volume": 42694.0}, {"date": "2023-02-10", "close": 23.0, "volume": 15636.0}, {"date": "2023-02-13", "close": 23.7, "volume": 147510.0}, {"date": "2023-02-14", "close": 23.55, "volume": 179041.0}, {"date": "2023-02-15", "close": 23.12, "volume": 48692.0}, {"date": "2023-02-16", "close": 21.8, "volume": 67734.0}, {"date": "2023-02-17", "close": 22.135, "volume": 49149.0}, {"date": "2023-02-21", "close": 21.5, "volume": 24247.0}, {"date": "2023-02-22", "close": 23.47, "volume": 81723.0}, {"date": "2023-02-23", "close": 24.31, "volume": 19342.0}, {"date": "2023-02-24", "close": 24.3, "volume": 27469.0}, {"date": "2023-02-27", "close": 24.0, "volume": 8646.0}, {"date": "2023-02-28", "close": 25.56, "volume": 60619.0}, {"date": "2023-03-01", "close": 22.93, "volume": 73362.0}, {"date": "2023-03-02", "close": 22.83, "volume": 34722.0}, {"date": "2023-03-03", "close": 26.55, "volume": 142090.0}, {"date": "2023-03-06", "close": 26.0, "volume": 31748.0}, {"date": "2023-03-07", "close": 25.92, "volume": 55895.0}, {"date": "2023-03-08", "close": 24.555, "volume": 40926.0}, {"date": "2023-03-09", "close": 23.67, "volume": 55447.0}, {"date": "2023-03-10", "close": 23.54, "volume": 24433.0}, {"date": "2023-03-13", "close": 23.16, "volume": 44168.0}, {"date": "2023-03-14", "close": 22.97, "volume": 52282.0}, {"date": "2023-03-15", "close": 23.05, "volume": 100621.0}, {"date": "2023-03-16", "close": 23.69, "volume": 104732.0}, {"date": "2023-03-17", "close": 23.12, "volume": 98987.0}, {"date": "2023-03-20", "close": 22.66, "volume": 67505.0}, {"date": "2023-03-21", "close": 22.46, "volume": 26872.0}, {"date": "2023-03-22", "close": 22.43, "volume": 44281.0}, {"date": "2023-03-23", "close": 22.95, "volume": 13983.0}, {"date": "2023-03-24", "close": 22.75, "volume": 33669.0}, {"date": "2023-03-27", "close": 23.9, "volume": 124866.0}, {"date": "2023-03-28", "close": 21.21, "volume": 42414.0}, {"date": "2023-03-29", "close": 22.35, "volume": 89662.0}, {"date": "2023-03-30", "close": 22.1, "volume": 27713.0}, {"date": "2023-03-31", "close": 23.79, "volume": 23051.0}, {"date": "2023-04-03", "close": 26.15, "volume": 131670.0}, {"date": "2023-04-04", "close": 24.72, "volume": 23510.0}, {"date": "2023-04-05", "close": 25.0, "volume": 28470.0}, {"date": "2023-04-06", "close": 24.5, "volume": 34965.0}, {"date": "2023-04-10", "close": 24.73, "volume": 37667.0}, {"date": "2023-04-11", "close": 24.11, "volume": 50191.0}, {"date": "2023-04-12", "close": 23.77, "volume": 156044.0}, {"date": "2023-04-13", "close": 24.51, "volume": 49080.0}, {"date": "2023-04-14", "close": 24.28, "volume": 12358.0}, {"date": "2023-04-17", "close": 25.0, "volume": 21177.0}, {"date": "2023-04-18", "close": 24.4, "volume": 31250.0}, {"date": "2023-04-19", "close": 23.78, "volume": 20422.0}, {"date": "2023-04-20", "close": 24.14, "volume": 1445.0}, {"date": "2023-04-21", "close": 25.0, "volume": 123780.0}, {"date": "2023-04-24", "close": 24.04, "volume": 1622.0}, {"date": "2023-04-25", "close": 23.6001, "volume": 936.0}, {"date": "2023-04-26", "close": 23.6, "volume": 1893.0}, {"date": "2023-04-27", "close": 23.9078, "volume": 419.0}, {"date": "2023-04-28", "close": 25.43, "volume": 15619.0}, {"date": "2023-05-01", "close": 24.5, "volume": 77850.0}, {"date": "2023-05-02", "close": 23.89, "volume": 15744.0}, {"date": "2023-05-03", "close": 24.25, "volume": 71685.0}, {"date": "2023-05-04", "close": 23.765, "volume": 5294.0}, {"date": "2023-05-05", "close": 23.65, "volume": 36536.0}, {"date": "2023-05-08", "close": 24.0, "volume": 121115.0}, {"date": "2023-05-09", "close": 23.43, "volume": 29297.0}, {"date": "2023-05-10", "close": 24.25, "volume": 59320.0}, {"date": "2023-05-11", "close": 25.0, "volume": 31440.0}, {"date": "2023-05-12", "close": 26.4, "volume": 61708.0}, {"date": "2023-05-15", "close": 26.0, "volume": 32210.0}, {"date": "2023-05-16", "close": 24.7, "volume": 28926.0}, {"date": "2023-05-17", "close": 23.22, "volume": 19877.0}, {"date": "2023-05-18", "close": 22.52, "volume": 78783.0}, {"date": "2023-05-19", "close": 24.24, "volume": 119341.0}, {"date": "2023-05-22", "close": 24.46, "volume": 137614.0}, {"date": "2023-05-23", "close": 26.59, "volume": 27648.0}, {"date": "2023-05-24", "close": 26.96, "volume": 65252.0}, {"date": "2023-05-25", "close": 29.1, "volume": 319952.0}, {"date": "2023-05-26", "close": 32.0, "volume": 155495.0}, {"date": "2023-05-30", "close": 31.67, "volume": 120166.0}, {"date": "2023-05-31", "close": 32.0, "volume": 135663.0}, {"date": "2023-06-01", "close": 32.07, "volume": 191543.0}, {"date": "2023-06-02", "close": 31.93, "volume": 158264.0}, {"date": "2023-06-05", "close": 31.69, "volume": 172536.0}, {"date": "2023-06-06", "close": 32.7, "volume": 421409.0}, {"date": "2023-06-07", "close": 31.75, "volume": 193024.0}, {"date": "2023-06-08", "close": 33.95, "volume": 152974.0}, {"date": "2023-06-09", "close": 34.01, "volume": 81340.0}, {"date": "2023-06-12", "close": 32.72, "volume": 164198.0}, {"date": "2023-06-13", "close": 32.75, "volume": 149366.0}, {"date": "2023-06-14", "close": 30.95, "volume": 118579.0}, {"date": "2023-06-15", "close": 30.94, "volume": 154054.0}, {"date": "2023-06-16", "close": 31.98, "volume": 212056.0}, {"date": "2023-06-20", "close": 31.85, "volume": 162843.0}, {"date": "2023-06-21", "close": 32.22, "volume": 237853.0}, {"date": "2023-06-22", "close": 32.0, "volume": 162570.0}, {"date": "2023-06-23", "close": 29.32, "volume": 255320.0}, {"date": "2023-06-26", "close": 34.7, "volume": 540439.0}, {"date": "2023-06-27", "close": 37.53, "volume": 573076.0}, {"date": "2023-06-28", "close": 39.05, "volume": 193117.0}, {"date": "2023-06-29", "close": 40.49, "volume": 295764.0}, {"date": "2023-06-30", "close": 41.57, "volume": 263556.0}, {"date": "2023-07-03", "close": 41.6, "volume": 147754.0}, {"date": "2023-07-05", "close": 36.6, "volume": 593611.0}, {"date": "2023-07-06", "close": 35.92, "volume": 304857.0}, {"date": "2023-07-07", "close": 35.04, "volume": 269507.0}, {"date": "2023-07-10", "close": 35.19, "volume": 173260.0}, {"date": "2023-07-11", "close": 33.27, "volume": 267971.0}, {"date": "2023-07-12", "close": 33.45, "volume": 236939.0}, {"date": "2023-07-13", "close": 31.48, "volume": 333501.0}, {"date": "2023-07-14", "close": 33.7, "volume": 304438.0}, {"date": "2023-07-17", "close": 35.25, "volume": 164494.0}, {"date": "2023-07-18", "close": 32.97, "volume": 157855.0}, {"date": "2023-07-19", "close": 33.23, "volume": 184253.0}, {"date": "2023-07-20", "close": 33.89, "volume": 127500.0}, {"date": "2023-07-21", "close": 34.08, "volume": 115065.0}, {"date": "2023-07-24", "close": 35.04, "volume": 230458.0}, {"date": "2023-07-25", "close": 35.14, "volume": 265878.0}, {"date": "2023-07-26", "close": 35.47, "volume": 109795.0}, {"date": "2023-07-27", "close": 34.6, "volume": 67000.0}, {"date": "2023-07-28", "close": 36.22, "volume": 186434.0}, {"date": "2023-07-31", "close": 36.83, "volume": 146810.0}, {"date": "2023-08-01", "close": 36.42, "volume": 116802.0}, {"date": "2023-08-02", "close": 31.86, "volume": 1809545.0}, {"date": "2023-08-03", "close": 31.72, "volume": 599671.0}, {"date": "2023-08-04", "close": 29.25, "volume": 1126190.0}, {"date": "2023-08-07", "close": 26.49, "volume": 747848.0}, {"date": "2023-08-08", "close": 30.0, "volume": 2290865.0}, {"date": "2023-08-09", "close": 28.11, "volume": 886157.0}, {"date": "2023-08-10", "close": 29.35, "volume": 734108.0}, {"date": "2023-08-11", "close": 27.57, "volume": 527238.0}, {"date": "2023-08-14", "close": 27.13, "volume": 252089.0}, {"date": "2023-08-15", "close": 27.3, "volume": 226955.0}, {"date": "2023-08-16", "close": 27.08, "volume": 279478.0}, {"date": "2023-08-17", "close": 27.53, "volume": 345162.0}, {"date": "2023-08-18", "close": 27.88, "volume": 410912.0}, {"date": "2023-08-21", "close": 29.01, "volume": 376726.0}, {"date": "2023-08-22", "close": 28.95, "volume": 439986.0}, {"date": "2023-08-23", "close": 30.0, "volume": 838400.0}, {"date": "2023-08-24", "close": 28.54, "volume": 601526.0}, {"date": "2023-08-25", "close": 29.665, "volume": 323187.0}, {"date": "2023-08-28", "close": 31.3, "volume": 874467.0}, {"date": "2023-08-29", "close": 29.01, "volume": 1144780.0}, {"date": "2023-08-30", "close": 28.71, "volume": 286463.0}, {"date": "2023-08-31", "close": 28.19, "volume": 144711.0}, {"date": "2023-09-01", "close": 29.37, "volume": 207616.0}, {"date": "2023-09-05", "close": 29.08, "volume": 195474.0}, {"date": "2023-09-06", "close": 28.37, "volume": 119291.0}, {"date": "2023-09-07", "close": 28.57, "volume": 412114.0}, {"date": "2023-09-08", "close": 28.07, "volume": 172204.0}, {"date": "2023-09-11", "close": 29.48, "volume": 356798.0}, {"date": "2023-09-12", "close": 28.47, "volume": 353373.0}, {"date": "2023-09-13", "close": 30.0, "volume": 688384.0}, {"date": "2023-09-14", "close": 31.39, "volume": 1139080.0}, {"date": "2023-09-15", "close": 32.65, "volume": 795086.0}, {"date": "2023-09-18", "close": 35.85, "volume": 1754873.0}, {"date": "2023-09-19", "close": 35.2, "volume": 659088.0}, {"date": "2023-09-20", "close": 34.9, "volume": 507071.0}, {"date": "2023-09-21", "close": 34.15, "volume": 502519.0}, {"date": "2023-09-22", "close": 34.0, "volume": 701414.0}, {"date": "2023-09-25", "close": 33.25, "volume": 277704.0}, {"date": "2023-09-26", "close": 33.85, "volume": 775093.0}, {"date": "2023-09-27", "close": 35.7, "volume": 903611.0}, {"date": "2023-09-28", "close": 37.47, "volume": 398287.0}, {"date": "2023-09-29", "close": 50.42, "volume": 9971177.0}, {"date": "2023-10-02", "close": 56.6, "volume": 3447614.0}, {"date": "2023-10-03", "close": 58.94, "volume": 1456942.0}, {"date": "2023-10-04", "close": 54.57, "volume": 763880.0}, {"date": "2023-10-05", "close": 55.03, "volume": 731876.0}, {"date": "2023-10-06", "close": 55.12, "volume": 485728.0}, {"date": "2023-10-09", "close": 58.0, "volume": 1241861.0}, {"date": "2023-10-10", "close": 61.68, "volume": 1194885.0}, {"date": "2023-10-11", "close": 62.48, "volume": 2126412.0}, {"date": "2023-10-12", "close": 65.39, "volume": 1374725.0}, {"date": "2023-10-13", "close": 65.05, "volume": 864739.0}, {"date": "2023-10-16", "close": 66.05, "volume": 612405.0}, {"date": "2023-10-17", "close": 64.98, "volume": 513136.0}, {"date": "2023-10-18", "close": 65.86, "volume": 809200.0}, {"date": "2023-10-19", "close": 66.96, "volume": 502064.0}, {"date": "2023-10-20", "close": 67.52, "volume": 541990.0}, {"date": "2023-10-23", "close": 67.52, "volume": 445652.0}, {"date": "2023-10-24", "close": 68.76, "volume": 271069.0}, {"date": "2023-10-25", "close": 67.61, "volume": 1302780.0}, {"date": "2023-10-26", "close": 70.0, "volume": 798375.0}, {"date": "2023-10-27", "close": 68.17, "volume": 840993.0}, {"date": "2023-10-30", "close": 69.69, "volume": 304807.0}, {"date": "2023-10-31", "close": 74.3, "volume": 945929.0}, {"date": "2023-11-01", "close": 73.87, "volume": 496471.0}, {"date": "2023-11-02", "close": 71.87, "volume": 578799.0}, {"date": "2023-11-03", "close": 69.88, "volume": 430667.0}, {"date": "2023-11-06", "close": 68.52, "volume": 376906.0}, {"date": "2023-11-07", "close": 70.68, "volume": 364237.0}, {"date": "2023-11-08", "close": 70.39, "volume": 248908.0}, {"date": "2023-11-09", "close": 56.67, "volume": 1805948.0}, {"date": "2023-11-10", "close": 54.87, "volume": 1397598.0}, {"date": "2023-11-13", "close": 54.67, "volume": 900011.0}, {"date": "2023-11-14", "close": 53.59, "volume": 494896.0}, {"date": "2023-11-15", "close": 48.32, "volume": 1429337.0}, {"date": "2023-11-16", "close": 47.95, "volume": 2341335.0}, {"date": "2023-11-17", "close": 53.77, "volume": 1059700.0}, {"date": "2023-11-20", "close": 53.46, "volume": 634942.0}, {"date": "2023-11-21", "close": 51.33, "volume": 365511.0}, {"date": "2023-11-22", "close": 51.37, "volume": 339318.0}, {"date": "2023-11-24", "close": 51.52, "volume": 101102.0}, {"date": "2023-11-27", "close": 52.4, "volume": 401620.0}, {"date": "2023-11-28", "close": 54.09, "volume": 403473.0}, {"date": "2023-11-29", "close": 52.48, "volume": 817612.0}, {"date": "2023-11-30", "close": 55.69, "volume": 839761.0}, {"date": "2023-12-01", "close": 59.57, "volume": 1015454.0}, {"date": "2023-12-04", "close": 64.17, "volume": 1128895.0}, {"date": "2023-12-05", "close": 61.5, "volume": 484427.0}, {"date": "2023-12-06", "close": 60.73, "volume": 479190.0}, {"date": "2023-12-07", "close": 59.86, "volume": 391610.0}, {"date": "2023-12-08", "close": 61.87, "volume": 348461.0}, {"date": "2023-12-11", "close": 58.78, "volume": 413087.0}, {"date": "2023-12-12", "close": 56.7, "volume": 607281.0}, {"date": "2023-12-13", "close": 59.6, "volume": 510673.0}, {"date": "2023-12-14", "close": 58.59, "volume": 940256.0}, {"date": "2023-12-15", "close": 59.16, "volume": 1317680.0}, {"date": "2023-12-18", "close": 33.83, "volume": 15064120.0}, {"date": "2023-12-19", "close": 37.23, "volume": 2477062.0}, {"date": "2023-12-20", "close": 32.99, "volume": 2012806.0}, {"date": "2023-12-21", "close": 33.0, "volume": 1540155.0}, {"date": "2023-12-22", "close": 35.59, "volume": 916151.0}, {"date": "2023-12-26", "close": 35.52, "volume": 672317.0}, {"date": "2023-12-27", "close": 36.3, "volume": 350699.0}, {"date": "2023-12-28", "close": 36.95, "volume": 653531.0}, {"date": "2023-12-29", "close": 40.76, "volume": 1451906.0}, {"date": "2024-01-02", "close": 40.39, "volume": 1033514.0}, {"date": "2024-01-03", "close": 39.47, "volume": 771307.0}, {"date": "2024-01-04", "close": 41.27, "volume": 568838.0}, {"date": "2024-01-05", "close": 42.36, "volume": 688176.0}, {"date": "2024-01-08", "close": 44.43, "volume": 615608.0}, {"date": "2024-01-09", "close": 49.14, "volume": 1158336.0}, {"date": "2024-01-10", "close": 45.41, "volume": 737899.0}, {"date": "2024-01-11", "close": 45.37, "volume": 490095.0}, {"date": "2024-01-12", "close": 45.8, "volume": 413550.0}, {"date": "2024-01-16", "close": 44.83, "volume": 515299.0}, {"date": "2024-01-17", "close": 43.94, "volume": 284433.0}, {"date": "2024-01-18", "close": 43.67, "volume": 391043.0}, {"date": "2024-01-19", "close": 40.77, "volume": 619851.0}, {"date": "2024-01-22", "close": 41.63, "volume": 809974.0}, {"date": "2024-01-23", "close": 41.4, "volume": 362217.0}, {"date": "2024-01-24", "close": 40.21, "volume": 271168.0}, {"date": "2024-01-25", "close": 42.15, "volume": 370308.0}, {"date": "2024-01-26", "close": 42.5, "volume": 295652.0}, {"date": "2024-01-29", "close": 43.72, "volume": 250024.0}, {"date": "2024-01-30", "close": 41.22, "volume": 475371.0}, {"date": "2024-01-31", "close": 43.62, "volume": 344489.0}, {"date": "2024-02-01", "close": 45.07, "volume": 392309.0}, {"date": "2024-02-02", "close": 43.78, "volume": 473420.0}, {"date": "2024-02-05", "close": 44.68, "volume": 241902.0}, {"date": "2024-02-06", "close": 46.16, "volume": 515194.0}, {"date": "2024-02-07", "close": 46.25, "volume": 320517.0}, {"date": "2024-02-08", "close": 47.0, "volume": 216077.0}, {"date": "2024-02-09", "close": 49.0, "volume": 520434.0}, {"date": "2024-02-12", "close": 48.75, "volume": 877033.0}, {"date": "2024-02-13", "close": 46.65, "volume": 406746.0}, {"date": "2024-02-14", "close": 45.37, "volume": 285223.0}, {"date": "2024-02-15", "close": 44.8, "volume": 389741.0}, {"date": "2024-02-16", "close": 45.8, "volume": 371040.0}, {"date": "2024-02-20", "close": 43.37, "volume": 205821.0}, {"date": "2024-02-21", "close": 41.02, "volume": 302544.0}, {"date": "2024-02-22", "close": 41.03, "volume": 387965.0}, {"date": "2024-02-23", "close": 40.51, "volume": 287712.0}, {"date": "2024-02-26", "close": 41.03, "volume": 302163.0}, {"date": "2024-02-27", "close": 43.6, "volume": 725352.0}, {"date": "2024-02-28", "close": 43.27, "volume": 545457.0}, {"date": "2024-02-29", "close": 40.57, "volume": 611508.0}, {"date": "2024-03-01", "close": 41.24, "volume": 798758.0}, {"date": "2024-03-04", "close": 42.13, "volume": 556733.0}, {"date": "2024-03-05", "close": 42.5, "volume": 1293513.0}, {"date": "2024-03-06", "close": 39.94, "volume": 509479.0}, {"date": "2024-03-07", "close": 36.01, "volume": 2298378.0}, {"date": "2024-03-08", "close": 36.86, "volume": 1050157.0}, {"date": "2024-03-11", "close": 35.11, "volume": 1087979.0}, {"date": "2024-03-12", "close": 35.29, "volume": 682384.0}, {"date": "2024-03-13", "close": 33.9, "volume": 366202.0}, {"date": "2024-03-14", "close": 35.18, "volume": 806055.0}, {"date": "2024-03-15", "close": 35.25, "volume": 348709.0}, {"date": "2024-03-18", "close": 34.8, "volume": 670156.0}, {"date": "2024-03-19", "close": 36.48, "volume": 1181764.0}, {"date": "2024-03-20", "close": 38.63, "volume": 921904.0}, {"date": "2024-03-21", "close": 43.88, "volume": 1649446.0}, {"date": "2024-03-22", "close": 42.88, "volume": 564973.0}, {"date": "2024-03-25", "close": 43.21, "volume": 604906.0}, {"date": "2024-03-26", "close": 42.17, "volume": 1078051.0}, {"date": "2024-03-27", "close": 42.91, "volume": 806650.0}, {"date": "2024-03-28", "close": 42.86, "volume": 380260.0}, {"date": "2024-04-01", "close": 40.9, "volume": 305410.0}, {"date": "2024-04-02", "close": 39.52, "volume": 356191.0}, {"date": "2024-04-03", "close": 40.06, "volume": 232934.0}, {"date": "2024-04-04", "close": 39.3, "volume": 336328.0}, {"date": "2024-04-05", "close": 41.46, "volume": 399537.0}, {"date": "2024-04-08", "close": 44.41, "volume": 474498.0}, {"date": "2024-04-09", "close": 41.48, "volume": 779579.0}, {"date": "2024-04-10", "close": 40.31, "volume": 630275.0}, {"date": "2024-04-11", "close": 40.25, "volume": 382117.0}, {"date": "2024-04-12", "close": 39.32, "volume": 438139.0}, {"date": "2024-04-15", "close": 37.65, "volume": 405001.0}, {"date": "2024-04-16", "close": 37.82, "volume": 248543.0}, {"date": "2024-04-17", "close": 37.07, "volume": 588268.0}, {"date": "2024-04-18", "close": 36.18, "volume": 379626.0}, {"date": "2024-04-19", "close": 36.36, "volume": 383323.0}, {"date": "2024-04-22", "close": 36.02, "volume": 558252.0}, {"date": "2024-04-23", "close": 36.09, "volume": 424016.0}, {"date": "2024-04-24", "close": 36.43, "volume": 222956.0}, {"date": "2024-04-25", "close": 38.98, "volume": 396566.0}, {"date": "2024-04-26", "close": 38.94, "volume": 972594.0}, {"date": "2024-04-29", "close": 39.04, "volume": 183155.0}, {"date": "2024-04-30", "close": 39.44, "volume": 707077.0}, {"date": "2024-05-01", "close": 39.32, "volume": 631784.0}, {"date": "2024-05-02", "close": 38.99, "volume": 598983.0}, {"date": "2024-05-03", "close": 39.29, "volume": 423228.0}, {"date": "2024-05-06", "close": 39.74, "volume": 639666.0}, {"date": "2024-05-07", "close": 39.33, "volume": 280765.0}, {"date": "2024-05-08", "close": 39.22, "volume": 289471.0}, {"date": "2024-05-09", "close": 38.65, "volume": 272979.0}, {"date": "2024-05-10", "close": 35.82, "volume": 603506.0}, {"date": "2024-05-13", "close": 35.99, "volume": 445112.0}, {"date": "2024-05-14", "close": 35.7, "volume": 528443.0}, {"date": "2024-05-15", "close": 36.07, "volume": 647199.0}, {"date": "2024-05-16", "close": 35.88, "volume": 495798.0}, {"date": "2024-05-17", "close": 36.15, "volume": 434235.0}, {"date": "2024-05-20", "close": 35.78, "volume": 318421.0}, {"date": "2024-05-21", "close": 35.81, "volume": 535293.0}, {"date": "2024-05-22", "close": 36.38, "volume": 827704.0}, {"date": "2024-05-23", "close": 38.32, "volume": 767947.0}, {"date": "2024-05-24", "close": 37.06, "volume": 507177.0}, {"date": "2024-05-28", "close": 37.08, "volume": 337085.0}, {"date": "2024-05-29", "close": 36.22, "volume": 293652.0}, {"date": "2024-05-30", "close": 33.76, "volume": 660485.0}, {"date": "2024-05-31", "close": 34.2, "volume": 835811.0}, {"date": "2024-06-03", "close": 52.74, "volume": 11800430.0}, {"date": "2024-06-04", "close": 54.29, "volume": 3302369.0}, {"date": "2024-06-05", "close": 56.3, "volume": 2442497.0}, {"date": "2024-06-06", "close": 55.63, "volume": 4555269.0}, {"date": "2024-06-07", "close": 53.07, "volume": 1922035.0}, {"date": "2024-06-10", "close": 52.91, "volume": 1223201.0}, {"date": "2024-06-11", "close": 50.04, "volume": 2311281.0}, {"date": "2024-06-12", "close": 52.0, "volume": 1144485.0}, {"date": "2024-06-13", "close": 51.64, "volume": 1043827.0}, {"date": "2024-06-14", "close": 48.17, "volume": 1352649.0}, {"date": "2024-06-17", "close": 48.58, "volume": 785052.0}, {"date": "2024-06-18", "close": 47.52, "volume": 1109034.0}, {"date": "2024-06-20", "close": 46.75, "volume": 703799.0}, {"date": "2024-06-21", "close": 45.57, "volume": 711883.0}, {"date": "2024-06-24", "close": 43.68, "volume": 1400939.0}, {"date": "2024-06-25", "close": 39.96, "volume": 2187741.0}, {"date": "2024-06-26", "close": 37.88, "volume": 1258611.0}, {"date": "2024-06-27", "close": 39.14, "volume": 959917.0}, {"date": "2024-06-28", "close": 39.27, "volume": 921185.0}, {"date": "2024-07-01", "close": 40.0, "volume": 1163531.0}, {"date": "2024-07-02", "close": 38.73, "volume": 637836.0}, {"date": "2024-07-03", "close": 37.45, "volume": 377299.0}, {"date": "2024-07-05", "close": 37.77, "volume": 456669.0}, {"date": "2024-07-08", "close": 37.23, "volume": 965918.0}, {"date": "2024-07-09", "close": 39.41, "volume": 872010.0}, {"date": "2024-07-10", "close": 41.83, "volume": 1021880.0}, {"date": "2024-07-11", "close": 42.76, "volume": 890737.0}, {"date": "2024-07-12", "close": 43.88, "volume": 878115.0}, {"date": "2024-07-15", "close": 44.52, "volume": 874045.0}, {"date": "2024-07-16", "close": 44.66, "volume": 1445045.0}, {"date": "2024-07-17", "close": 38.34, "volume": 3918592.0}, {"date": "2024-07-18", "close": 37.9, "volume": 1346650.0}, {"date": "2024-07-19", "close": 37.44, "volume": 780996.0}, {"date": "2024-07-22", "close": 36.59, "volume": 725265.0}, {"date": "2024-07-23", "close": 35.94, "volume": 640875.0}, {"date": "2024-07-24", "close": 36.25, "volume": 510213.0}, {"date": "2024-07-25", "close": 38.31, "volume": 1247038.0}, {"date": "2024-07-26", "close": 38.65, "volume": 575461.0}, {"date": "2024-07-29", "close": 39.55, "volume": 706224.0}, {"date": "2024-07-30", "close": 36.09, "volume": 742445.0}, {"date": "2024-07-31", "close": 37.39, "volume": 827929.0}, {"date": "2024-08-01", "close": 36.43, "volume": 471191.0}, {"date": "2024-08-02", "close": 35.88, "volume": 424605.0}, {"date": "2024-08-05", "close": 36.03, "volume": 585731.0}, {"date": "2024-08-06", "close": 35.12, "volume": 530075.0}, {"date": "2024-08-07", "close": 34.03, "volume": 658738.0}, {"date": "2024-08-08", "close": 34.49, "volume": 715229.0}, {"date": "2024-08-09", "close": 33.77, "volume": 769472.0}, {"date": "2024-08-12", "close": 33.18, "volume": 505520.0}, {"date": "2024-08-13", "close": 34.32, "volume": 915574.0}, {"date": "2024-08-14", "close": 36.24, "volume": 689783.0}, {"date": "2024-08-15", "close": 36.51, "volume": 478261.0}, {"date": "2024-08-16", "close": 37.12, "volume": 465565.0}, {"date": "2024-08-19", "close": 40.1, "volume": 664107.0}, {"date": "2024-08-20", "close": 40.27, "volume": 637969.0}, {"date": "2024-08-21", "close": 39.64, "volume": 558504.0}, {"date": "2024-08-22", "close": 39.15, "volume": 727135.0}, {"date": "2024-08-23", "close": 39.79, "volume": 365729.0}, {"date": "2024-08-26", "close": 40.6, "volume": 380932.0}, {"date": "2024-08-27", "close": 41.07, "volume": 584329.0}, {"date": "2024-08-28", "close": 39.35, "volume": 507518.0}, {"date": "2024-08-29", "close": 38.32, "volume": 513529.0}, {"date": "2024-08-30", "close": 38.13, "volume": 316901.0}, {"date": "2024-09-03", "close": 38.17, "volume": 401355.0}, {"date": "2024-09-04", "close": 37.87, "volume": 261536.0}, {"date": "2024-09-05", "close": 38.37, "volume": 293963.0}, {"date": "2024-09-06", "close": 36.95, "volume": 474831.0}, {"date": "2024-09-09", "close": 35.21, "volume": 928006.0}, {"date": "2024-09-10", "close": 34.42, "volume": 582438.0}, {"date": "2024-09-11", "close": 39.64, "volume": 1297845.0}, {"date": "2024-09-12", "close": 40.29, "volume": 858933.0}, {"date": "2024-09-13", "close": 40.84, "volume": 1055850.0}, {"date": "2024-09-16", "close": 40.0, "volume": 474878.0}, {"date": "2024-09-17", "close": 38.44, "volume": 381268.0}, {"date": "2024-09-18", "close": 38.26, "volume": 829859.0}, {"date": "2024-09-19", "close": 38.75, "volume": 1171702.0}, {"date": "2024-09-20", "close": 41.92, "volume": 1153500.0}, {"date": "2024-09-23", "close": 42.35, "volume": 928073.0}, {"date": "2024-09-24", "close": 44.02, "volume": 1209468.0}, {"date": "2024-09-25", "close": 41.95, "volume": 1269395.0}, {"date": "2024-09-26", "close": 41.53, "volume": 611759.0}, {"date": "2024-09-27", "close": 41.75, "volume": 506388.0}, {"date": "2024-09-30", "close": 43.89, "volume": 692459.0}, {"date": "2024-10-01", "close": 42.19, "volume": 638043.0}, {"date": "2024-10-02", "close": 43.49, "volume": 731316.0}, {"date": "2024-10-03", "close": 42.29, "volume": 249068.0}, {"date": "2024-10-04", "close": 42.99, "volume": 582158.0}, {"date": "2024-10-07", "close": 40.38, "volume": 456353.0}, {"date": "2024-10-08", "close": 40.5, "volume": 609421.0}, {"date": "2024-10-09", "close": 40.29, "volume": 609679.0}, {"date": "2024-10-10", "close": 38.86, "volume": 576643.0}, {"date": "2024-10-11", "close": 38.32, "volume": 926188.0}, {"date": "2024-10-14", "close": 36.62, "volume": 969051.0}, {"date": "2024-10-15", "close": 36.3, "volume": 1076265.0}, {"date": "2024-10-16", "close": 38.99, "volume": 934810.0}, {"date": "2024-10-17", "close": 39.62, "volume": 704261.0}, {"date": "2024-10-18", "close": 39.5, "volume": 526011.0}, {"date": "2024-10-21", "close": 38.82, "volume": 449234.0}, {"date": "2024-10-22", "close": 39.41, "volume": 341105.0}, {"date": "2024-10-23", "close": 38.07, "volume": 534310.0}, {"date": "2024-10-24", "close": 37.46, "volume": 570599.0}, {"date": "2024-10-25", "close": 37.59, "volume": 625342.0}, {"date": "2024-10-28", "close": 37.44, "volume": 552925.0}, {"date": "2024-10-29", "close": 39.04, "volume": 628598.0}, {"date": "2024-10-30", "close": 37.86, "volume": 483423.0}, {"date": "2024-10-31", "close": 41.15, "volume": 1503108.0}, {"date": "2024-11-01", "close": 41.14, "volume": 699360.0}, {"date": "2024-11-04", "close": 39.74, "volume": 824554.0}, {"date": "2024-11-05", "close": 39.3, "volume": 516533.0}, {"date": "2024-11-06", "close": 38.35, "volume": 1014326.0}, {"date": "2024-11-07", "close": 38.35, "volume": 515770.0}, {"date": "2024-11-08", "close": 38.02, "volume": 412567.0}, {"date": "2024-11-11", "close": 38.7, "volume": 562727.0}, {"date": "2024-11-12", "close": 36.97, "volume": 734459.0}, {"date": "2024-11-13", "close": 36.37, "volume": 342748.0}, {"date": "2024-11-14", "close": 37.69, "volume": 1160389.0}, {"date": "2024-11-15", "close": 34.17, "volume": 1077786.0}, {"date": "2024-11-18", "close": 31.75, "volume": 2086752.0}, {"date": "2024-11-19", "close": 32.78, "volume": 796242.0}, {"date": "2024-11-20", "close": 32.71, "volume": 783240.0}, {"date": "2024-11-21", "close": 30.1, "volume": 822574.0}, {"date": "2024-11-22", "close": 33.41, "volume": 1205301.0}, {"date": "2024-11-25", "close": 34.01, "volume": 955408.0}, {"date": "2024-11-26", "close": 33.74, "volume": 591597.0}, {"date": "2024-11-27", "close": 33.75, "volume": 1001155.0}, {"date": "2024-11-29", "close": 33.15, "volume": 240485.0}, {"date": "2024-12-02", "close": 33.94, "volume": 586727.0}, {"date": "2024-12-03", "close": 33.25, "volume": 844678.0}, {"date": "2024-12-04", "close": 33.55, "volume": 1099199.0}, {"date": "2024-12-05", "close": 31.24, "volume": 1067875.0}, {"date": "2024-12-06", "close": 33.35, "volume": 830099.0}, {"date": "2024-12-09", "close": 34.72, "volume": 1735038.0}, {"date": "2024-12-10", "close": 34.695, "volume": 423007.0}, {"date": "2024-12-11", "close": 34.25, "volume": 1017973.0}, {"date": "2024-12-12", "close": 31.71, "volume": 687411.0}, {"date": "2024-12-13", "close": 31.25, "volume": 499739.0}, {"date": "2024-12-16", "close": 31.0, "volume": 406692.0}, {"date": "2024-12-17", "close": 31.48, "volume": 483545.0}, {"date": "2024-12-18", "close": 27.9, "volume": 3406193.0}, {"date": "2024-12-19", "close": 29.97, "volume": 1744498.0}, {"date": "2024-12-20", "close": 27.9, "volume": 1755543.0}, {"date": "2024-12-23", "close": 28.58, "volume": 697109.0}, {"date": "2024-12-24", "close": 28.25, "volume": 247464.0}, {"date": "2024-12-26", "close": 29.54, "volume": 1118960.0}, {"date": "2024-12-27", "close": 29.04, "volume": 340357.0}, {"date": "2024-12-30", "close": 26.63, "volume": 791529.0}, {"date": "2024-12-31", "close": 27.12, "volume": 782460.0}, {"date": "2025-01-02", "close": 28.19, "volume": 560260.0}, {"date": "2025-01-03", "close": 27.76, "volume": 395234.0}, {"date": "2025-01-06", "close": 27.5, "volume": 588604.0}, {"date": "2025-01-07", "close": 27.18, "volume": 511104.0}, {"date": "2025-01-08", "close": 27.04, "volume": 1070787.0}, {"date": "2025-01-10", "close": 25.26, "volume": 940640.0}, {"date": "2025-01-13", "close": 25.16, "volume": 1241255.0}, {"date": "2025-01-14", "close": 25.38, "volume": 1235385.0}, {"date": "2025-01-15", "close": 26.89, "volume": 1337896.0}, {"date": "2025-01-16", "close": 26.98, "volume": 545492.0}, {"date": "2025-01-17", "close": 27.06, "volume": 846852.0}, {"date": "2025-01-21", "close": 28.34, "volume": 706831.0}, {"date": "2025-01-22", "close": 27.94, "volume": 943609.0}, {"date": "2025-01-23", "close": 27.96, "volume": 725545.0}, {"date": "2025-01-24", "close": 28.22, "volume": 389760.0}, {"date": "2025-01-27", "close": 28.4, "volume": 653958.0}, {"date": "2025-01-28", "close": 28.71, "volume": 510967.0}, {"date": "2025-01-29", "close": 30.75, "volume": 2199779.0}, {"date": "2025-01-30", "close": 30.32, "volume": 778854.0}, {"date": "2025-01-31", "close": 29.97, "volume": 399073.0}, {"date": "2025-02-03", "close": 28.35, "volume": 531657.0}, {"date": "2025-02-04", "close": 29.95, "volume": 529761.0}, {"date": "2025-02-05", "close": 30.7, "volume": 435270.0}, {"date": "2025-02-06", "close": 30.02, "volume": 969566.0}, {"date": "2025-02-07", "close": 27.4, "volume": 1215188.0}, {"date": "2025-02-10", "close": 24.29, "volume": 1401503.0}, {"date": "2025-02-11", "close": 24.8, "volume": 1021686.0}, {"date": "2025-02-12", "close": 24.33, "volume": 503017.0}, {"date": "2025-02-13", "close": 24.37, "volume": 354904.0}, {"date": "2025-02-14", "close": 24.39, "volume": 431473.0}, {"date": "2025-02-18", "close": 22.72, "volume": 862116.0}, {"date": "2025-02-19", "close": 23.85, "volume": 591738.0}, {"date": "2025-02-20", "close": 23.39, "volume": 519659.0}, {"date": "2025-02-21", "close": 23.765, "volume": 745142.0}, {"date": "2025-02-24", "close": 21.03, "volume": 640845.0}, {"date": "2025-02-25", "close": 21.09, "volume": 611651.0}, {"date": "2025-02-26", "close": 19.88, "volume": 757677.0}, {"date": "2025-02-27", "close": 22.82, "volume": 1592597.0}, {"date": "2025-02-28", "close": 23.75, "volume": 1597506.0}, {"date": "2025-03-03", "close": 22.34, "volume": 1426787.0}, {"date": "2025-03-04", "close": 22.49, "volume": 977699.0}, {"date": "2025-03-05", "close": 22.57, "volume": 690751.0}, {"date": "2025-03-06", "close": 23.53, "volume": 591233.0}, {"date": "2025-03-07", "close": 22.62, "volume": 636425.0}, {"date": "2025-03-10", "close": 20.16, "volume": 859505.0}, {"date": "2025-03-11", "close": 20.53, "volume": 628097.0}, {"date": "2025-03-12", "close": 21.42, "volume": 1707971.0}, {"date": "2025-03-13", "close": 20.4, "volume": 539346.0}, {"date": "2025-03-14", "close": 21.05, "volume": 801495.0}, {"date": "2025-03-17", "close": 21.79, "volume": 325419.0}, {"date": "2025-03-18", "close": 21.11, "volume": 280288.0}, {"date": "2025-03-19", "close": 22.57, "volume": 802272.0}, {"date": "2025-03-20", "close": 21.87, "volume": 385633.0}, {"date": "2025-03-21", "close": 20.97, "volume": 413328.0}, {"date": "2025-03-24", "close": 21.05, "volume": 1120714.0}, {"date": "2025-03-25", "close": 20.34, "volume": 737012.0}, {"date": "2025-03-26", "close": 20.0, "volume": 996047.0}, {"date": "2025-03-27", "close": 19.94, "volume": 585488.0}, {"date": "2025-03-28", "close": 19.77, "volume": 448382.0}, {"date": "2025-03-31", "close": 17.31, "volume": 1210425.0}, {"date": "2025-04-01", "close": 15.79, "volume": 2057936.0}, {"date": "2025-04-02", "close": 16.95, "volume": 1261323.0}, {"date": "2025-04-03", "close": 16.33, "volume": 839757.0}, {"date": "2025-04-04", "close": 15.12, "volume": 949914.0}, {"date": "2025-04-07", "close": 14.31, "volume": 977173.0}, {"date": "2025-04-08", "close": 14.15, "volume": 741728.0}, {"date": "2025-04-09", "close": 15.27, "volume": 1824586.0}, {"date": "2025-04-10", "close": 15.05, "volume": 854523.0}, {"date": "2025-04-11", "close": 15.9, "volume": 510403.0}, {"date": "2025-04-14", "close": 18.95, "volume": 1314026.0}, {"date": "2025-04-15", "close": 18.9, "volume": 884831.0}, {"date": "2025-04-16", "close": 18.53, "volume": 663322.0}, {"date": "2025-04-17", "close": 21.76, "volume": 5812170.0}, {"date": "2025-04-21", "close": 23.1, "volume": 2083756.0}, {"date": "2025-04-22", "close": 23.04, "volume": 1399732.0}, {"date": "2025-04-23", "close": 23.32, "volume": 773421.0}, {"date": "2025-04-24", "close": 23.65, "volume": 728575.0}, {"date": "2025-04-25", "close": 23.74, "volume": 731796.0}, {"date": "2025-04-28", "close": 23.62, "volume": 557596.0}, {"date": "2025-04-29", "close": 25.91, "volume": 1391295.0}, {"date": "2025-04-30", "close": 27.0, "volume": 1498866.0}, {"date": "2025-05-01", "close": 27.33, "volume": 657602.0}, {"date": "2025-05-02", "close": 27.09, "volume": 739771.0}, {"date": "2025-05-05", "close": 27.545, "volume": 692376.0}, {"date": "2025-05-06", "close": 25.33, "volume": 1128305.0}, {"date": "2025-05-07", "close": 26.6, "volume": 536195.0}, {"date": "2025-05-08", "close": 26.82, "volume": 609102.0}, {"date": "2025-05-09", "close": 25.57, "volume": 599275.0}, {"date": "2025-05-12", "close": 24.62, "volume": 684404.0}, {"date": "2025-05-13", "close": 23.89, "volume": 840857.0}, {"date": "2025-05-14", "close": 23.815, "volume": 1296548.0}, {"date": "2025-05-15", "close": 24.43, "volume": 395655.0}, {"date": "2025-05-16", "close": 25.17, "volume": 827127.0}, {"date": "2025-05-19", "close": 25.0, "volume": 382713.0}, {"date": "2025-05-20", "close": 24.67, "volume": 512981.0}, {"date": "2025-05-21", "close": 24.15, "volume": 581859.0}, {"date": "2025-05-22", "close": 24.65, "volume": 559054.0}, {"date": "2025-05-23", "close": 24.55, "volume": 267827.0}, {"date": "2025-05-27", "close": 23.86, "volume": 1244715.0}, {"date": "2025-05-28", "close": 22.2, "volume": 820646.0}, {"date": "2025-05-29", "close": 22.42, "volume": 1651639.0}, {"date": "2025-05-30", "close": 21.76, "volume": 731250.0}, {"date": "2025-06-02", "close": 21.79, "volume": 1047464.0}, {"date": "2025-06-03", "close": 21.97, "volume": 805280.0}, {"date": "2025-06-04", "close": 22.0, "volume": 707851.0}, {"date": "2025-06-05", "close": 21.47, "volume": 528305.0}, {"date": "2025-06-06", "close": 21.13, "volume": 1227836.0}, {"date": "2025-06-09", "close": 20.51, "volume": 982068.0}, {"date": "2025-06-10", "close": 21.83, "volume": 1048320.0}, {"date": "2025-06-11", "close": 22.72, "volume": 1392580.0}, {"date": "2025-06-12", "close": 22.22, "volume": 714348.0}, {"date": "2025-06-13", "close": 21.68, "volume": 669777.0}, {"date": "2025-06-16", "close": 20.57, "volume": 601754.0}, {"date": "2025-06-17", "close": 20.97, "volume": 630070.0}, {"date": "2025-06-18", "close": 21.62, "volume": 639625.0}, {"date": "2025-06-20", "close": 21.73, "volume": 750028.0}, {"date": "2025-06-23", "close": 22.1, "volume": 1710409.0}, {"date": "2025-06-24", "close": 22.38, "volume": 1059867.0}, {"date": "2025-06-25", "close": 21.79, "volume": 704879.0}, {"date": "2025-06-26", "close": 21.08, "volume": 550992.0}, {"date": "2025-06-27", "close": 21.08, "volume": 383071.0}, {"date": "2025-06-30", "close": 20.74, "volume": 357789.0}, {"date": "2025-07-01", "close": 20.51, "volume": 425909.0}, {"date": "2025-07-02", "close": 20.44, "volume": 487353.0}, {"date": "2025-07-03", "close": 20.365, "volume": 372490.0}, {"date": "2025-07-07", "close": 18.73, "volume": 726427.0}, {"date": "2025-07-08", "close": 18.735, "volume": 650502.0}, {"date": "2025-07-09", "close": 19.1, "volume": 1010030.0}, {"date": "2025-07-10", "close": 18.9, "volume": 558998.0}, {"date": "2025-07-11", "close": 19.01, "volume": 685899.0}, {"date": "2025-07-14", "close": 19.57, "volume": 956868.0}, {"date": "2025-07-15", "close": 19.23, "volume": 1095865.0}, {"date": "2025-07-16", "close": 19.6, "volume": 544906.0}, {"date": "2025-07-17", "close": 19.53, "volume": 528048.0}, {"date": "2025-07-18", "close": 19.25, "volume": 1643509.0}, {"date": "2025-07-21", "close": 18.13, "volume": 1000574.0}, {"date": "2025-07-22", "close": 18.19, "volume": 826209.0}, {"date": "2025-07-23", "close": 18.16, "volume": 414290.0}, {"date": "2025-07-24", "close": 18.27, "volume": 525155.0}, {"date": "2025-07-25", "close": 17.94, "volume": 558723.0}, {"date": "2025-07-28", "close": 18.27, "volume": 713275.0}, {"date": "2025-07-29", "close": 17.8, "volume": 750739.0}, {"date": "2025-07-30", "close": 17.83, "volume": 445213.0}, {"date": "2025-07-31", "close": 17.8, "volume": 944123.0}, {"date": "2025-08-01", "close": 17.59, "volume": 571199.0}, {"date": "2025-08-04", "close": 16.78, "volume": 580249.0}, {"date": "2025-08-05", "close": 16.68, "volume": 948885.0}, {"date": "2025-08-06", "close": 16.31, "volume": 1200779.0}, {"date": "2025-08-07", "close": 16.2, "volume": 2693367.0}, {"date": "2025-08-08", "close": 16.31, "volume": 1139267.0}, {"date": "2025-08-11", "close": 17.51, "volume": 936607.0}, {"date": "2025-08-12", "close": 18.74, "volume": 1446478.0}, {"date": "2025-08-13", "close": 19.16, "volume": 1190221.0}, {"date": "2025-08-14", "close": 18.53, "volume": 402862.0}, {"date": "2025-08-15", "close": 20.12, "volume": 775517.0}, {"date": "2025-08-18", "close": 19.96, "volume": 794534.0}, {"date": "2025-08-19", "close": 18.8, "volume": 1026761.0}, {"date": "2025-08-20", "close": 18.565, "volume": 577888.0}, {"date": "2025-08-21", "close": 19.37, "volume": 759576.0}, {"date": "2025-08-22", "close": 19.61, "volume": 544304.0}, {"date": "2025-08-25", "close": 18.57, "volume": 272448.0}, {"date": "2025-08-26", "close": 18.82, "volume": 424032.0}, {"date": "2025-08-27", "close": 19.0, "volume": 558950.0}, {"date": "2025-08-28", "close": 19.14, "volume": 430009.0}, {"date": "2025-08-29", "close": 19.3, "volume": 514636.0}, {"date": "2025-09-02", "close": 20.08, "volume": 808240.0}, {"date": "2025-09-03", "close": 19.71, "volume": 6056665.0}, {"date": "2025-09-04", "close": 19.76, "volume": 2313047.0}, {"date": "2025-09-05", "close": 22.08, "volume": 2089278.0}, {"date": "2025-09-08", "close": 20.86, "volume": 783676.0}, {"date": "2025-09-09", "close": 21.25, "volume": 950756.0}, {"date": "2025-09-10", "close": 20.89, "volume": 563280.0}, {"date": "2025-09-11", "close": 20.88, "volume": 429720.0}, {"date": "2025-09-12", "close": 20.91, "volume": 1466169.0}, {"date": "2025-09-15", "close": 20.2, "volume": 893621.0}, {"date": "2025-09-16", "close": 21.79, "volume": 814608.0}, {"date": "2025-09-17", "close": 21.65, "volume": 1383144.0}, {"date": "2025-09-18", "close": 23.23, "volume": 788431.0}, {"date": "2025-09-19", "close": 23.58, "volume": 1011400.0}, {"date": "2025-09-22", "close": 24.45, "volume": 1258180.0}, {"date": "2025-09-23", "close": 24.01, "volume": 862171.0}, {"date": "2025-09-24", "close": 25.63, "volume": 1029837.0}, {"date": "2025-09-25", "close": 24.99, "volume": 1324787.0}, {"date": "2025-09-26", "close": 25.0, "volume": 878281.0}, {"date": "2025-09-29", "close": 25.3, "volume": 1058308.0}, {"date": "2025-09-30", "close": 28.0, "volume": 1347995.0}, {"date": "2025-10-01", "close": 26.04, "volume": 843126.0}, {"date": "2025-10-02", "close": 26.62, "volume": 1376322.0}, {"date": "2025-10-03", "close": 27.28, "volume": 949290.0}, {"date": "2025-10-06", "close": 28.68, "volume": 1582170.0}, {"date": "2025-10-07", "close": 28.42, "volume": 743558.0}, {"date": "2025-10-08", "close": 28.45, "volume": 1073417.0}, {"date": "2025-10-09", "close": 30.55, "volume": 1210819.0}, {"date": "2025-10-10", "close": 30.07, "volume": 798871.0}, {"date": "2025-10-13", "close": 30.19, "volume": 716822.0}, {"date": "2025-10-14", "close": 30.13, "volume": 1331017.0}, {"date": "2025-10-15", "close": 29.23, "volume": 1537960.0}, {"date": "2025-10-16", "close": 27.56, "volume": 1011815.0}, {"date": "2025-10-17", "close": 27.38, "volume": 510885.0}, {"date": "2025-10-20", "close": 27.87, "volume": 662846.0}, {"date": "2025-10-21", "close": 26.92, "volume": 457966.0}, {"date": "2025-10-22", "close": 26.66, "volume": 947743.0}, {"date": "2025-10-23", "close": 26.56, "volume": 722215.0}, {"date": "2025-10-24", "close": 26.39, "volume": 770336.0}, {"date": "2025-10-27", "close": 28.65, "volume": 704886.0}, {"date": "2025-10-28", "close": 28.95, "volume": 445788.0}, {"date": "2025-10-29", "close": 29.57, "volume": 727950.0}, {"date": "2025-10-30", "close": 32.22, "volume": 1183623.0}, {"date": "2025-10-31", "close": 33.32, "volume": 1165498.0}, {"date": "2025-11-03", "close": 32.76, "volume": 844980.0}, {"date": "2025-11-04", "close": 34.01, "volume": 937832.0}, {"date": "2025-11-05", "close": 32.21, "volume": 640259.0}, {"date": "2025-11-06", "close": 33.47, "volume": 675602.0}, {"date": "2025-11-07", "close": 32.84, "volume": 786426.0}, {"date": "2025-11-10", "close": 33.9, "volume": 971318.0}, {"date": "2025-11-11", "close": 34.865, "volume": 660150.0}, {"date": "2025-11-12", "close": 35.92, "volume": 1057185.0}, {"date": "2025-11-13", "close": 35.0, "volume": 1608577.0}, {"date": "2025-11-14", "close": 36.82, "volume": 1808707.0}, {"date": "2025-11-17", "close": 37.44, "volume": 1347734.0}, {"date": "2025-11-18", "close": 34.5, "volume": 2873871.0}, {"date": "2025-11-19", "close": 36.51, "volume": 3278544.0}, {"date": "2025-11-20", "close": 34.34, "volume": 1408347.0}, {"date": "2025-11-21", "close": 34.32, "volume": 819647.0}, {"date": "2025-11-24", "close": 35.3, "volume": 685387.0}, {"date": "2025-11-25", "close": 34.17, "volume": 1768243.0}, {"date": "2025-11-26", "close": 34.22, "volume": 967290.0}, {"date": "2025-11-28", "close": 35.81, "volume": 648987.0}, {"date": "2025-12-01", "close": 34.57, "volume": 729900.0}, {"date": "2025-12-02", "close": 32.12, "volume": 972026.0}, {"date": "2025-12-03", "close": 31.62, "volume": 993293.0}, {"date": "2025-12-04", "close": 32.85, "volume": 1099727.0}, {"date": "2025-12-05", "close": 34.56, "volume": 1170530.0}, {"date": "2025-12-08", "close": 69.98, "volume": 19519990.0}, {"date": "2025-12-09", "close": 66.74, "volume": 3698395.0}, {"date": "2025-12-10", "close": 68.94, "volume": 4468982.0}, {"date": "2025-12-11", "close": 67.44, "volume": 2069650.0}, {"date": "2025-12-12", "close": 67.06, "volume": 1503913.0}, {"date": "2025-12-15", "close": 64.8, "volume": 1404375.0}, {"date": "2025-12-16", "close": 61.71, "volume": 2091110.0}, {"date": "2025-12-17", "close": 59.97, "volume": 1007174.0}, {"date": "2025-12-18", "close": 62.45, "volume": 911856.0}, {"date": "2025-12-19", "close": 64.94, "volume": 1818276.0}, {"date": "2025-12-22", "close": 63.25, "volume": 1367388.0}, {"date": "2025-12-23", "close": 71.29, "volume": 2133221.0}, {"date": "2025-12-24", "close": 69.69, "volume": 745372.0}, {"date": "2025-12-26", "close": 68.34, "volume": 467060.0}, {"date": "2025-12-29", "close": 67.38, "volume": 384403.0}, {"date": "2025-12-30", "close": 67.78, "volume": 422721.0}, {"date": "2025-12-31", "close": 69.55, "volume": 1015437.0}, {"date": "2026-01-02", "close": 68.12, "volume": 920428.0}, {"date": "2026-01-05", "close": 62.77, "volume": 1275035.0}, {"date": "2026-01-06", "close": 63.24, "volume": 1219071.0}, {"date": "2026-01-07", "close": 66.25, "volume": 953626.0}, {"date": "2026-01-08", "close": 66.98, "volume": 776688.0}, {"date": "2026-01-09", "close": 68.61, "volume": 1120207.0}, {"date": "2026-01-12", "close": 69.36, "volume": 808435.0}, {"date": "2026-01-13", "close": 77.92, "volume": 3422358.0}, {"date": "2026-01-14", "close": 84.33, "volume": 1789591.0}, {"date": "2026-01-15", "close": 85.02, "volume": 1024059.0}, {"date": "2026-01-16", "close": 88.64, "volume": 1623455.0}, {"date": "2026-01-20", "close": 91.02, "volume": 1871975.0}, {"date": "2026-01-21", "close": 93.79, "volume": 2041767.0}, {"date": "2026-01-22", "close": 91.87, "volume": 1215657.0}, {"date": "2026-01-23", "close": 90.37, "volume": 942064.0}, {"date": "2026-01-26", "close": 89.57, "volume": 479372.0}, {"date": "2026-01-27", "close": 89.51, "volume": 584419.0}, {"date": "2026-01-28", "close": 89.05, "volume": 554298.0}, {"date": "2026-01-29", "close": 87.15, "volume": 742027.0}, {"date": "2026-01-30", "close": 88.45, "volume": 789915.0}, {"date": "2026-02-02", "close": 89.84, "volume": 848149.0}, {"date": "2026-02-03", "close": 83.78, "volume": 1440628.0}, {"date": "2026-02-04", "close": 81.26, "volume": 1011439.0}, {"date": "2026-02-05", "close": 73.21, "volume": 2156295.0}, {"date": "2026-02-06", "close": 74.92, "volume": 1101916.0}, {"date": "2026-02-09", "close": 78.93, "volume": 689767.0}, {"date": "2026-02-10", "close": 78.55, "volume": 541377.0}, {"date": "2026-02-11", "close": 75.98, "volume": 415269.0}, {"date": "2026-02-12", "close": 72.04, "volume": 874027.0}, {"date": "2026-02-13", "close": 70.07, "volume": 1252101.0}, {"date": "2026-02-17", "close": 71.41, "volume": 1002520.0}, {"date": "2026-02-18", "close": 68.36, "volume": 1021251.0}, {"date": "2026-02-19", "close": 67.47, "volume": 745734.0}, {"date": "2026-02-20", "close": 66.55, "volume": 940506.0}, {"date": "2026-02-23", "close": 67.12, "volume": 801498.0}, {"date": "2026-02-24", "close": 68.91, "volume": 776458.0}, {"date": "2026-02-25", "close": 66.53, "volume": 460986.0}, {"date": "2026-02-26", "close": 64.75, "volume": 940343.0}, {"date": "2026-02-27", "close": 62.98, "volume": 714702.0}, {"date": "2026-03-02", "close": 62.9, "volume": 518540.0}, {"date": "2026-03-03", "close": 63.035, "volume": 1190903.0}, {"date": "2026-03-04", "close": 63.13, "volume": 624185.0}, {"date": "2026-03-05", "close": 59.7, "volume": 811998.0}, {"date": "2026-03-06", "close": 57.73, "volume": 820635.0}, {"date": "2026-03-09", "close": 56.5, "volume": 883174.0}, {"date": "2026-03-10", "close": 58.22, "volume": 932860.0}, {"date": "2026-03-11", "close": 58.2, "volume": 696253.0}, {"date": "2026-03-12", "close": 54.58, "volume": 458154.0}, {"date": "2026-03-13", "close": 53.75, "volume": 587553.0}, {"date": "2026-03-16", "close": 56.65, "volume": 3191892.0}, {"date": "2026-03-17", "close": 56.15, "volume": 1096631.0}, {"date": "2026-03-18", "close": 51.89, "volume": 1274354.0}, {"date": "2026-03-19", "close": 50.46, "volume": 901401.0}, {"date": "2026-03-20", "close": 48.59, "volume": 909013.0}, {"date": "2026-03-23", "close": 49.06, "volume": 1423498.0}, {"date": "2026-03-24", "close": 47.04, "volume": 777269.0}, {"date": "2026-03-25", "close": 48.13, "volume": 636530.0}, {"date": "2026-03-26", "close": 46.2, "volume": 702505.0}, {"date": "2026-03-27", "close": 45.92, "volume": 1299952.0}, {"date": "2026-03-30", "close": 43.94, "volume": 1006241.0}, {"date": "2026-03-31", "close": 48.2, "volume": 1644666.0}, {"date": "2026-04-01", "close": 50.17, "volume": 1356813.0}, {"date": "2026-04-02", "close": 53.48, "volume": 1708669.0}, {"date": "2026-04-06", "close": 51.77, "volume": 977466.0}, {"date": "2026-04-07", "close": 54.68, "volume": 965972.0}, {"date": "2026-04-08", "close": 53.11, "volume": 852359.0}, {"date": "2026-04-09", "close": 55.14, "volume": 589514.0}, {"date": "2026-04-10", "close": 54.51, "volume": 1239875.0}, {"date": "2026-04-13", "close": 54.25, "volume": 469500.0}, {"date": "2026-04-14", "close": 53.22, "volume": 1050420.0}, {"date": "2026-04-15", "close": 54.25, "volume": 1091892.0}, {"date": "2026-04-16", "close": 53.5, "volume": 548121.0}, {"date": "2026-04-17", "close": 50.75, "volume": 917468.0}, {"date": "2026-04-20", "close": 48.22, "volume": 815771.0}, {"date": "2026-04-21", "close": 46.83, "volume": 1025893.0}, {"date": "2026-04-22", "close": 46.5, "volume": 688834.0}, {"date": "2026-04-23", "close": 47.02, "volume": 795929.0}, {"date": "2026-04-24", "close": 45.49, "volume": 835500.0}, {"date": "2026-04-27", "close": 45.33, "volume": 576579.0}, {"date": "2026-04-28", "close": 43.56, "volume": 1109651.0}, {"date": "2026-04-29", "close": 41.365, "volume": 1478846.0}, {"date": "2026-04-30", "close": 41.45, "volume": 1102222.0}, {"date": "2026-05-01", "close": 42.21, "volume": 1351823.0}, {"date": "2026-05-04", "close": 43.04, "volume": 810051.0}, {"date": "2026-05-05", "close": 41.1, "volume": 765245.0}, {"date": "2026-05-06", "close": 40.84, "volume": 867352.0}, {"date": "2026-05-07", "close": 39.15, "volume": 985103.0}, {"date": "2026-05-08", "close": 39.1, "volume": 803106.0}, {"date": "2026-05-11", "close": 38.32, "volume": 694843.0}, {"date": "2026-05-12", "close": 37.84, "volume": 556848.0}, {"date": "2026-05-13", "close": 38.08, "volume": 458369.0}, {"date": "2026-05-14", "close": 39.84, "volume": 825692.0}, {"date": "2026-05-15", "close": 38.69, "volume": 467335.0}, {"date": "2026-05-18", "close": 36.11, "volume": 755975.0}, {"date": "2026-05-19", "close": 35.88, "volume": 593811.0}, {"date": "2026-05-20", "close": 36.87, "volume": 1342882.0}, {"date": "2026-05-21", "close": 38.79, "volume": 500348.0}, {"date": "2026-05-22", "close": 39.19, "volume": 732992.0}, {"date": "2026-05-26", "close": 39.58, "volume": 398893.0}, {"date": "2026-05-27", "close": 39.54, "volume": 573847.0}, {"date": "2026-05-28", "close": 40.17, "volume": 285941.0}, {"date": "2026-05-29", "close": 39.34, "volume": 507097.0}, {"date": "2026-06-01", "close": 38.55, "volume": 670468.0}, {"date": "2026-06-02", "close": 37.19, "volume": 854472.0}, {"date": "2026-06-03", "close": 37.5, "volume": 473447.0}, {"date": "2026-06-04", "close": 39.06, "volume": 643200.0}, {"date": "2026-06-05", "close": 37.58, "volume": 520858.0}, {"date": "2026-06-08", "close": 37.77, "volume": 764704.0}, {"date": "2026-06-09", "close": 41.25, "volume": 1873127.0}, {"date": "2026-06-10", "close": 41.53, "volume": 1158764.0}, {"date": "2026-06-11", "close": 43.3, "volume": 1023348.0}, {"date": "2026-06-12", "close": 42.93, "volume": 545990.0}, {"date": "2026-06-15", "close": 43.07, "volume": 711915.0}, {"date": "2026-06-16", "close": 42.91, "volume": 714935.0}, {"date": "2026-06-17", "close": 45.0, "volume": 1028298.0}, {"date": "2026-06-18", "close": 44.51, "volume": 1152052.0}, {"date": "2026-06-22", "close": 45.51, "volume": 1149644.0}, {"date": "2026-06-23", "close": 45.61, "volume": 1345013.0}, {"date": "2026-06-24", "close": 48.16, "volume": 756113.0}, {"date": "2026-06-25", "close": 48.25, "volume": 926533.0}, {"date": "2026-06-26", "close": 49.71, "volume": 885732.0}, {"date": "2026-06-29", "close": 51.69, "volume": 778671.0}, {"date": "2026-06-30", "close": 53.67, "volume": 1194491.0}, {"date": "2026-07-01", "close": 52.12, "volume": 1657858.0}, {"date": "2026-07-02", "close": 53.45, "volume": 592501.0}, {"date": "2026-07-06", "close": 54.75, "volume": 510571.0}, {"date": "2026-07-07", "close": 56.63, "volume": 608153.0}, {"date": "2026-07-08", "close": 54.89, "volume": 858098.0}, {"date": "2026-07-09", "close": 55.14, "volume": 459919.0}, {"date": "2026-07-10", "close": 53.36, "volume": 736852.0}, {"date": "2026-07-13", "close": 51.64, "volume": 490987.0}, {"date": "2026-07-14", "close": 50.59, "volume": 565872.0}, {"date": "2026-07-15", "close": 49.62, "volume": 684482.0}, {"date": "2026-07-16", "close": 46.03, "volume": 654227.0}, {"date": "2026-07-17", "close": 48.48, "volume": 915201.0}, {"date": "2026-07-20", "close": 46.98, "volume": 406847.0}, {"date": "2026-07-21", "close": 49.35, "volume": 299297.0}, {"date": "2026-07-22", "close": 50.41, "volume": 616803.0}, {"date": "2026-07-23", "close": 50.8, "volume": 665366.0}, {"date": "2026-07-24", "close": 49.12, "volume": 655410.0}, {"date": "2026-07-27", "close": 48.69, "volume": 464406.0}, {"date": "2026-07-28", "close": 47.89, "volume": 507631.0}, {"date": "2026-07-29", "close": 47.35, "volume": 470394.0}, {"date": "2026-07-30", "close": 49.47, "volume": 384071.0}, {"date": "2026-07-31", "close": 48.04, "volume": 407588.0}, {"date": "2026-08-03", "close": 48.36, "volume": 326381.0}, {"date": "2026-08-04", "close": 49.64, "volume": 876827.0}, {"date": "2026-08-05", "close": 50.53, "volume": 713610.0}, {"date": "2026-08-06", "close": 52.62, "volume": 335508.0}, {"date": "2026-08-07", "close": 53.14, "volume": 329495.0}], "refreshing": true}