{"ticker": "SEPN", "overview": {"cik": "1984086", "ticker": "SEPN", "name": "Septerna, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009973", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009949", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388033", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001193125-26-382268", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-364210", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352692", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001346824-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001231919-26-000938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000938206-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349810", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001178937-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001178937-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001974078-26-000301", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007956", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342353", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342328", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335820", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308073", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007101", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295106", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001231919-26-000718", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291059", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291056", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291055", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 64828222.0105, "net": -64828222.0105, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-10-15"}, "metrics": {"ticker": "SEPN", "has_prices": true, "as_of": "2026-07-24", "last": 33.1, "prev_close": 33.47, "change": -0.36999999999999744, "change_pct": -0.011054675829100611, "session_volume": 242035.0, "vwap_5": 33.38781300839728, "vwap_20": 35.082670559910746, "vwap_60": 32.28688049550625, "vwap_250": 25.682140042004896, "high_52w": 37.84, "low_52w": 18.1, "avg_volume_20": 577050.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-425485", "src": "INSIDERS", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "Elizabeth Bhatt", "who_key": "Bhatt Elizabeth", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149644.28619999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President sells $150K of SEPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000119312526425485/0001193125-26-425485-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001193125-26-388033", "src": "INSIDERS", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "Rajiv Patni", "who_key": "Patni Rajiv", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on SEPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000119312526388033/0001193125-26-388033-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001193125-26-382267", "src": "INSIDERS", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "Daniel D. Long", "who_key": "Long Daniel D.", "role": "SVP, Drug Discovery", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 126077.7243, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $126K of SEPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2040349/000119312526382267/0001193125-26-382267-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "13DG-0001346824-26-000228", "src": "13DG", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 11.8% activist stake in SEPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000228-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000938206-26-000037", "src": "13DG", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "Driehaus Capital Management LLC", "who_key": "DRIEHAUS CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DRIEHAUS CAPITAL MANAGEMENT LLC moves to a 9.83% passive stake in SEPN", "source_url": "https://www.sec.gov/Archives/edgar/data/938206/0000938206-26-000037-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-352692", "src": "INSIDERS", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "Third Rock Ventures V, L.P.", "who_key": "Third Rock Ventures V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 7399858.210000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on SEPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990717/000119312526352692/0001193125-26-352692-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001231919-26-000938", "src": "INSIDERS", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 63452500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member takes $63.5M off the table in SEPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000123191926000938/0001231919-26-000938-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001193125-26-349810", "src": "INSIDERS", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "Elizabeth Bhatt", "who_key": "Bhatt Elizabeth", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1100000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.1M sale: The president lightens up on SEPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000119312526349810/0001193125-26-349810-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}], "recent_buys": [], "institutional": [{"id": "13DG-0001346824-26-000228", "src": "13DG", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 11.8% activist stake in SEPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000228-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000938206-26-000037", "src": "13DG", "ticker": "SEPN", "cik": "1984086", "company": "Septerna, Inc.", "company_raw": "Septerna, Inc.", "who": "Driehaus Capital Management LLC", "who_key": "DRIEHAUS CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DRIEHAUS CAPITAL MANAGEMENT LLC moves to a 9.83% passive stake in SEPN", "source_url": "https://www.sec.gov/Archives/edgar/data/938206/0000938206-26-000037-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}], "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": "Septerna, Inc. - Common Stock", "new_value": "Septerna, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001984086", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001984086", "applied": 1, "detected_at": "2026-10-27T10:12:07.853569"}]}, "key_people": [{"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63452500.0, "net": -63452500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63452500.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000123191926000938/0001231919-26-000938-index.htm"}], "latest": {"action": "SELL", "amount": 63452500.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000123191926000938/0001231919-26-000938-index.htm"}}, {"who": "Elizabeth Bhatt", "who_key": "Bhatt Elizabeth", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1249644.2862, "net": -1249644.2862, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149644.28619999997, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000119312526425485/0001193125-26-425485-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000119312526349810/0001193125-26-349810-index.htm"}], "latest": {"action": "SELL", "amount": 149644.28619999997, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1984086/000119312526425485/0001193125-26-425485-index.htm"}}, {"who": "Daniel D. Long", "who_key": "Long Daniel D.", "role": "SVP, Drug Discovery", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 126077.7243, "net": -126077.7243, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126077.7243, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040349/000119312526382267/0001193125-26-382267-index.htm"}], "latest": {"action": "SELL", "amount": 126077.7243, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040349/000119312526382267/0001193125-26-382267-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1100000.0}, {"date": "2026-08-12", "net": -63452500.0}, {"date": "2026-09-01", "net": -126077.7243}, {"date": "2026-10-15", "net": -149644.28619999997}], "announcements": [{"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009973", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009949", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388033", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001193125-26-382268", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-364210", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352692", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001346824-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001231919-26-000938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000938206-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349810", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001178937-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001178937-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001974078-26-000301", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007956", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342353", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342328", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335820", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308073", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007101", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295106", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001231919-26-000718", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291059", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291056", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291055", "price_sensitive": false}], "performance": {"ticker": "SEPN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-25", "close": 21.4, "volume": 3254992.0}, {"date": "2024-10-28", "close": 20.75, "volume": 431728.0}, {"date": "2024-10-29", "close": 20.02, "volume": 252430.0}, {"date": "2024-10-30", "close": 20.37, "volume": 255117.0}, {"date": "2024-10-31", "close": 22.88, "volume": 347556.0}, {"date": "2024-11-01", "close": 21.79, "volume": 319965.0}, {"date": "2024-11-04", "close": 23.77, "volume": 120455.0}, {"date": "2024-11-05", "close": 22.95, "volume": 145931.0}, {"date": "2024-11-06", "close": 25.62, "volume": 330148.0}, {"date": "2024-11-07", "close": 26.0, "volume": 166739.0}, {"date": "2024-11-08", "close": 25.91, "volume": 119260.0}, {"date": "2024-11-11", "close": 25.46, "volume": 124961.0}, {"date": "2024-11-12", "close": 23.58, "volume": 221300.0}, {"date": "2024-11-13", "close": 23.21, "volume": 105021.0}, {"date": "2024-11-14", "close": 22.38, "volume": 58097.0}, {"date": "2024-11-15", "close": 22.53, "volume": 134041.0}, {"date": "2024-11-18", "close": 23.55, "volume": 66754.0}, {"date": "2024-11-19", "close": 24.2, "volume": 198478.0}, {"date": "2024-11-20", "close": 22.5, "volume": 230589.0}, {"date": "2024-11-21", "close": 21.79, "volume": 153746.0}, {"date": "2024-11-22", "close": 22.0, "volume": 152465.0}, {"date": "2024-11-25", "close": 23.25, "volume": 179971.0}, {"date": "2024-11-26", "close": 24.28, "volume": 99752.0}, {"date": "2024-11-27", "close": 24.78, "volume": 170185.0}, {"date": "2024-11-29", "close": 25.29, "volume": 119528.0}, {"date": "2024-12-02", "close": 24.76, "volume": 144306.0}, {"date": "2024-12-03", "close": 25.69, "volume": 235203.0}, {"date": "2024-12-04", "close": 26.06, "volume": 403339.0}, {"date": "2024-12-05", "close": 25.19, "volume": 237911.0}, {"date": "2024-12-06", "close": 25.75, "volume": 283613.0}, {"date": "2024-12-09", "close": 23.01, "volume": 308952.0}, {"date": "2024-12-10", "close": 23.01, "volume": 388229.0}, {"date": "2024-12-11", "close": 24.63, "volume": 305820.0}, {"date": "2024-12-12", "close": 22.57, "volume": 188144.0}, {"date": "2024-12-13", "close": 22.39, "volume": 203065.0}, {"date": "2024-12-16", "close": 21.69, "volume": 333183.0}, {"date": "2024-12-17", "close": 22.41, "volume": 430780.0}, {"date": "2024-12-18", "close": 22.4, "volume": 402246.0}, {"date": "2024-12-19", "close": 23.4, "volume": 818940.0}, {"date": "2024-12-20", "close": 24.28, "volume": 4288096.0}, {"date": "2024-12-23", "close": 27.09, "volume": 366007.0}, {"date": "2024-12-24", "close": 25.9, "volume": 148095.0}, {"date": "2024-12-26", "close": 25.76, "volume": 119090.0}, {"date": "2024-12-27", "close": 25.33, "volume": 96056.0}, {"date": "2024-12-30", "close": 23.23, "volume": 135190.0}, {"date": "2024-12-31", "close": 22.9, "volume": 143469.0}, {"date": "2025-01-02", "close": 21.35, "volume": 184047.0}, {"date": "2025-01-03", "close": 23.69, "volume": 216540.0}, {"date": "2025-01-06", "close": 22.09, "volume": 184245.0}, {"date": "2025-01-07", "close": 20.47, "volume": 151940.0}, {"date": "2025-01-08", "close": 20.85, "volume": 172645.0}, {"date": "2025-01-10", "close": 17.99, "volume": 207078.0}, {"date": "2025-01-13", "close": 17.0, "volume": 261373.0}, {"date": "2025-01-14", "close": 16.96, "volume": 392054.0}, {"date": "2025-01-15", "close": 17.0, "volume": 129452.0}, {"date": "2025-01-16", "close": 16.98, "volume": 132723.0}, {"date": "2025-01-17", "close": 16.89, "volume": 99234.0}, {"date": "2025-01-21", "close": 18.7, "volume": 355821.0}, {"date": "2025-01-22", "close": 19.38, "volume": 147768.0}, {"date": "2025-01-23", "close": 18.38, "volume": 169694.0}, {"date": "2025-01-24", "close": 18.48, "volume": 206151.0}, {"date": "2025-01-27", "close": 16.16, "volume": 177094.0}, {"date": "2025-01-28", "close": 16.01, "volume": 168464.0}, {"date": "2025-01-29", "close": 15.55, "volume": 310055.0}, {"date": "2025-01-30", "close": 17.71, "volume": 289333.0}, {"date": "2025-01-31", "close": 16.91, "volume": 311093.0}, {"date": "2025-02-03", "close": 15.61, "volume": 327848.0}, {"date": "2025-02-04", "close": 14.54, "volume": 269271.0}, {"date": "2025-02-05", "close": 14.39, "volume": 294029.0}, {"date": "2025-02-06", "close": 14.21, "volume": 185029.0}, {"date": "2025-02-07", "close": 13.09, "volume": 193574.0}, {"date": "2025-02-10", "close": 13.17, "volume": 423024.0}, {"date": "2025-02-11", "close": 11.38, "volume": 317169.0}, {"date": "2025-02-12", "close": 11.32, "volume": 404510.0}, {"date": "2025-02-13", "close": 11.55, "volume": 291179.0}, {"date": "2025-02-14", "close": 12.96, "volume": 199071.0}, {"date": "2025-02-18", "close": 6.87, "volume": 8624992.0}, {"date": "2025-02-19", "close": 5.55, "volume": 1527621.0}, {"date": "2025-02-20", "close": 5.89, "volume": 1459124.0}, {"date": "2025-02-21", "close": 5.8, "volume": 1170862.0}, {"date": "2025-02-24", "close": 5.73, "volume": 692341.0}, {"date": "2025-02-25", "close": 5.52, "volume": 451756.0}, {"date": "2025-02-26", "close": 5.7, "volume": 358992.0}, {"date": "2025-02-27", "close": 5.8, "volume": 265839.0}, {"date": "2025-02-28", "close": 6.47, "volume": 725570.0}, {"date": "2025-03-03", "close": 6.06, "volume": 634365.0}, {"date": "2025-03-04", "close": 6.16, "volume": 497315.0}, {"date": "2025-03-05", "close": 5.93, "volume": 858269.0}, {"date": "2025-03-06", "close": 6.36, "volume": 698448.0}, {"date": "2025-03-07", "close": 6.43, "volume": 674991.0}, {"date": "2025-03-10", "close": 5.87, "volume": 769069.0}, {"date": "2025-03-11", "close": 6.68, "volume": 689084.0}, {"date": "2025-03-12", "close": 6.74, "volume": 326279.0}, {"date": "2025-03-13", "close": 6.39, "volume": 289575.0}, {"date": "2025-03-14", "close": 6.3, "volume": 321737.0}, {"date": "2025-03-17", "close": 6.34, "volume": 249950.0}, {"date": "2025-03-18", "close": 6.24, "volume": 284859.0}, {"date": "2025-03-19", "close": 6.55, "volume": 312914.0}, {"date": "2025-03-20", "close": 6.15, "volume": 311115.0}, {"date": "2025-03-21", "close": 5.92, "volume": 325267.0}, {"date": "2025-03-24", "close": 6.37, "volume": 157900.0}, {"date": "2025-03-25", "close": 6.1, "volume": 220641.0}, {"date": "2025-03-26", "close": 6.14, "volume": 326894.0}, {"date": "2025-03-27", "close": 6.29, "volume": 239669.0}, {"date": "2025-03-28", "close": 6.1, "volume": 214364.0}, {"date": "2025-03-31", "close": 5.79, "volume": 375023.0}, {"date": "2025-04-01", "close": 5.02, "volume": 703530.0}, {"date": "2025-04-02", "close": 5.495, "volume": 204112.0}, {"date": "2025-04-03", "close": 5.8, "volume": 409968.0}, {"date": "2025-04-04", "close": 5.48, "volume": 265918.0}, {"date": "2025-04-07", "close": 5.38, "volume": 187660.0}, {"date": "2025-04-08", "close": 5.02, "volume": 206391.0}, {"date": "2025-04-09", "close": 5.61, "volume": 240044.0}, {"date": "2025-04-10", "close": 5.16, "volume": 236979.0}, {"date": "2025-04-11", "close": 5.72, "volume": 122373.0}, {"date": "2025-04-14", "close": 6.07, "volume": 189647.0}, {"date": "2025-04-15", "close": 6.29, "volume": 172190.0}, {"date": "2025-04-16", "close": 5.99, "volume": 128631.0}, {"date": "2025-04-17", "close": 5.9, "volume": 211957.0}, {"date": "2025-04-21", "close": 5.87, "volume": 137312.0}, {"date": "2025-04-22", "close": 5.97, "volume": 190524.0}, {"date": "2025-04-23", "close": 6.14, "volume": 233199.0}, {"date": "2025-04-24", "close": 6.46, "volume": 162002.0}, {"date": "2025-04-25", "close": 6.46, "volume": 173738.0}, {"date": "2025-04-28", "close": 7.0, "volume": 217088.0}, {"date": "2025-04-29", "close": 6.93, "volume": 179764.0}, {"date": "2025-04-30", "close": 6.96, "volume": 285976.0}, {"date": "2025-05-01", "close": 7.14, "volume": 210650.0}, {"date": "2025-05-02", "close": 7.48, "volume": 202865.0}, {"date": "2025-05-05", "close": 7.16, "volume": 113123.0}, {"date": "2025-05-06", "close": 6.45, "volume": 223178.0}, {"date": "2025-05-07", "close": 7.05, "volume": 178290.0}, {"date": "2025-05-08", "close": 6.95, "volume": 243090.0}, {"date": "2025-05-09", "close": 6.69, "volume": 164758.0}, {"date": "2025-05-12", "close": 6.98, "volume": 217544.0}, {"date": "2025-05-13", "close": 6.73, "volume": 227944.0}, {"date": "2025-05-14", "close": 10.16, "volume": 37815760.0}, {"date": "2025-05-15", "close": 10.12, "volume": 3360370.0}, {"date": "2025-05-16", "close": 9.84, "volume": 2334234.0}, {"date": "2025-05-19", "close": 9.97, "volume": 1079900.0}, {"date": "2025-05-20", "close": 9.42, "volume": 934087.0}, {"date": "2025-05-21", "close": 9.06, "volume": 703648.0}, {"date": "2025-05-22", "close": 9.48, "volume": 701656.0}, {"date": "2025-05-23", "close": 9.19, "volume": 373197.0}, {"date": "2025-05-27", "close": 9.65, "volume": 874017.0}, {"date": "2025-05-28", "close": 9.72, "volume": 372651.0}, {"date": "2025-05-29", "close": 9.86, "volume": 431513.0}, {"date": "2025-05-30", "close": 9.25, "volume": 796439.0}, {"date": "2025-06-02", "close": 9.93, "volume": 627541.0}, {"date": "2025-06-03", "close": 9.97, "volume": 306907.0}, {"date": "2025-06-04", "close": 9.97, "volume": 437693.0}, {"date": "2025-06-05", "close": 10.52, "volume": 1003128.0}, {"date": "2025-06-06", "close": 10.21, "volume": 842194.0}, {"date": "2025-06-09", "close": 10.11, "volume": 382611.0}, {"date": "2025-06-10", "close": 10.28, "volume": 469405.0}, {"date": "2025-06-11", "close": 10.28, "volume": 498505.0}, {"date": "2025-06-12", "close": 10.41, "volume": 426924.0}, {"date": "2025-06-13", "close": 10.17, "volume": 299659.0}, {"date": "2025-06-16", "close": 10.54, "volume": 345499.0}, {"date": "2025-06-17", "close": 10.24, "volume": 536324.0}, {"date": "2025-06-18", "close": 10.49, "volume": 490258.0}, {"date": "2025-06-20", "close": 10.47, "volume": 967609.0}, {"date": "2025-06-23", "close": 10.53, "volume": 537462.0}, {"date": "2025-06-24", "close": 10.71, "volume": 559572.0}, {"date": "2025-06-25", "close": 10.73, "volume": 438038.0}, {"date": "2025-06-26", "close": 10.87, "volume": 395280.0}, {"date": "2025-06-27", "close": 10.51, "volume": 1124017.0}, {"date": "2025-06-30", "close": 10.57, "volume": 321089.0}, {"date": "2025-07-01", "close": 10.6, "volume": 398680.0}, {"date": "2025-07-02", "close": 11.4, "volume": 753740.0}, {"date": "2025-07-03", "close": 11.37, "volume": 187930.0}, {"date": "2025-07-07", "close": 10.85, "volume": 319028.0}, {"date": "2025-07-08", "close": 11.34, "volume": 253923.0}, {"date": "2025-07-09", "close": 11.72, "volume": 221968.0}, {"date": "2025-07-10", "close": 11.68, "volume": 220815.0}, {"date": "2025-07-11", "close": 11.73, "volume": 240438.0}, {"date": "2025-07-14", "close": 12.01, "volume": 270044.0}, {"date": "2025-07-15", "close": 11.67, "volume": 209473.0}, {"date": "2025-07-16", "close": 11.99, "volume": 222865.0}, {"date": "2025-07-17", "close": 12.62, "volume": 207656.0}, {"date": "2025-07-18", "close": 12.55, "volume": 237292.0}, {"date": "2025-07-21", "close": 12.31, "volume": 189706.0}, {"date": "2025-07-22", "close": 12.47, "volume": 150277.0}, {"date": "2025-07-23", "close": 13.53, "volume": 299672.0}, {"date": "2025-07-24", "close": 13.56, "volume": 221508.0}, {"date": "2025-07-25", "close": 13.88, "volume": 203957.0}, {"date": "2025-07-28", "close": 13.83, "volume": 143195.0}, {"date": "2025-07-29", "close": 12.75, "volume": 329881.0}, {"date": "2025-07-30", "close": 12.64, "volume": 241695.0}, {"date": "2025-07-31", "close": 12.41, "volume": 128104.0}, {"date": "2025-08-01", "close": 12.21, "volume": 225283.0}, {"date": "2025-08-04", "close": 11.84, "volume": 203957.0}, {"date": "2025-08-05", "close": 11.65, "volume": 181482.0}, {"date": "2025-08-06", "close": 11.75, "volume": 197711.0}, {"date": "2025-08-07", "close": 11.7, "volume": 104252.0}, {"date": "2025-08-08", "close": 11.69, "volume": 141022.0}, {"date": "2025-08-11", "close": 11.49, "volume": 118603.0}, {"date": "2025-08-12", "close": 11.2, "volume": 253722.0}, {"date": "2025-08-13", "close": 11.69, "volume": 708017.0}, {"date": "2025-08-14", "close": 11.68, "volume": 172586.0}, {"date": "2025-08-15", "close": 11.72, "volume": 388066.0}, {"date": "2025-08-18", "close": 11.59, "volume": 249232.0}, {"date": "2025-08-19", "close": 10.93, "volume": 279424.0}, {"date": "2025-08-20", "close": 11.09, "volume": 164647.0}, {"date": "2025-08-21", "close": 11.7, "volume": 142826.0}, {"date": "2025-08-22", "close": 11.99, "volume": 362954.0}, {"date": "2025-08-25", "close": 11.96, "volume": 243972.0}, {"date": "2025-08-26", "close": 12.7, "volume": 119264.0}, {"date": "2025-08-27", "close": 12.625, "volume": 195700.0}, {"date": "2025-08-28", "close": 12.28, "volume": 187650.0}, {"date": "2025-08-29", "close": 12.1, "volume": 197721.0}, {"date": "2025-09-02", "close": 12.34, "volume": 115717.0}, {"date": "2025-09-03", "close": 14.08, "volume": 798365.0}, {"date": "2025-09-04", "close": 14.12, "volume": 355298.0}, {"date": "2025-09-05", "close": 14.43, "volume": 202298.0}, {"date": "2025-09-08", "close": 14.67, "volume": 182123.0}, {"date": "2025-09-09", "close": 15.22, "volume": 156745.0}, {"date": "2025-09-10", "close": 14.72, "volume": 206512.0}, {"date": "2025-09-11", "close": 14.42, "volume": 251781.0}, {"date": "2025-09-12", "close": 14.28, "volume": 161931.0}, {"date": "2025-09-15", "close": 14.47, "volume": 165690.0}, {"date": "2025-09-16", "close": 14.44, "volume": 118802.0}, {"date": "2025-09-17", "close": 14.39, "volume": 186401.0}, {"date": "2025-09-18", "close": 15.94, "volume": 259151.0}, {"date": "2025-09-19", "close": 15.7, "volume": 653479.0}, {"date": "2025-09-22", "close": 16.0, "volume": 205824.0}, {"date": "2025-09-23", "close": 16.06, "volume": 162382.0}, {"date": "2025-09-24", "close": 16.91, "volume": 308671.0}, {"date": "2025-09-25", "close": 16.75, "volume": 161729.0}, {"date": "2025-09-26", "close": 17.45, "volume": 148808.0}, {"date": "2025-09-29", "close": 18.15, "volume": 277095.0}, {"date": "2025-09-30", "close": 18.81, "volume": 481850.0}, {"date": "2025-10-01", "close": 19.0, "volume": 551306.0}, {"date": "2025-10-02", "close": 20.15, "volume": 355493.0}, {"date": "2025-10-03", "close": 20.68, "volume": 309292.0}, {"date": "2025-10-06", "close": 20.8, "volume": 536419.0}, {"date": "2025-10-07", "close": 21.01, "volume": 449906.0}, {"date": "2025-10-08", "close": 22.49, "volume": 537730.0}, {"date": "2025-10-09", "close": 23.14, "volume": 409975.0}, {"date": "2025-10-10", "close": 23.07, "volume": 536425.0}, {"date": "2025-10-13", "close": 24.09, "volume": 339939.0}, {"date": "2025-10-14", "close": 23.3, "volume": 363708.0}, {"date": "2025-10-15", "close": 23.33, "volume": 534856.0}, {"date": "2025-10-16", "close": 22.565, "volume": 286585.0}, {"date": "2025-10-17", "close": 22.06, "volume": 279630.0}, {"date": "2025-10-20", "close": 22.44, "volume": 195825.0}, {"date": "2025-10-21", "close": 21.31, "volume": 116890.0}, {"date": "2025-10-22", "close": 22.0, "volume": 404535.0}, {"date": "2025-10-23", "close": 21.79, "volume": 371117.0}, {"date": "2025-10-24", "close": 21.67, "volume": 144720.0}, {"date": "2025-10-27", "close": 22.62, "volume": 512761.0}, {"date": "2025-10-28", "close": 22.32, "volume": 161691.0}, {"date": "2025-10-29", "close": 21.94, "volume": 411947.0}, {"date": "2025-10-30", "close": 21.49, "volume": 139473.0}, {"date": "2025-10-31", "close": 20.6, "volume": 160221.0}, {"date": "2025-11-03", "close": 20.05, "volume": 213483.0}, {"date": "2025-11-04", "close": 19.46, "volume": 188849.0}, {"date": "2025-11-05", "close": 19.13, "volume": 308486.0}, {"date": "2025-11-06", "close": 18.8, "volume": 179943.0}, {"date": "2025-11-07", "close": 18.51, "volume": 182158.0}, {"date": "2025-11-10", "close": 18.1, "volume": 316207.0}, {"date": "2025-11-11", "close": 19.24, "volume": 276739.0}, {"date": "2025-11-12", "close": 19.23, "volume": 214881.0}, {"date": "2025-11-13", "close": 19.24, "volume": 150945.0}, {"date": "2025-11-14", "close": 23.265, "volume": 1521781.0}, {"date": "2025-11-17", "close": 21.64, "volume": 462715.0}, {"date": "2025-11-18", "close": 21.69, "volume": 331934.0}, {"date": "2025-11-19", "close": 23.1, "volume": 390471.0}, {"date": "2025-11-20", "close": 23.77, "volume": 277033.0}, {"date": "2025-11-21", "close": 25.56, "volume": 345498.0}, {"date": "2025-11-24", "close": 28.51, "volume": 546631.0}, {"date": "2025-11-25", "close": 27.97, "volume": 360570.0}, {"date": "2025-11-26", "close": 29.57, "volume": 681184.0}, {"date": "2025-11-28", "close": 29.02, "volume": 295178.0}, {"date": "2025-12-01", "close": 27.62, "volume": 286062.0}, {"date": "2025-12-02", "close": 26.17, "volume": 282191.0}, {"date": "2025-12-03", "close": 26.55, "volume": 290344.0}, {"date": "2025-12-04", "close": 26.16, "volume": 177915.0}, {"date": "2025-12-05", "close": 26.76, "volume": 346916.0}, {"date": "2025-12-08", "close": 25.96, "volume": 423927.0}, {"date": "2025-12-09", "close": 25.49, "volume": 182613.0}, {"date": "2025-12-10", "close": 25.64, "volume": 346735.0}, {"date": "2025-12-11", "close": 26.21, "volume": 219534.0}, {"date": "2025-12-12", "close": 25.44, "volume": 164887.0}, {"date": "2025-12-15", "close": 27.18, "volume": 340908.0}, {"date": "2025-12-16", "close": 26.23, "volume": 253502.0}, {"date": "2025-12-17", "close": 26.55, "volume": 287708.0}, {"date": "2025-12-18", "close": 27.54, "volume": 301805.0}, {"date": "2025-12-19", "close": 29.58, "volume": 915694.0}, {"date": "2025-12-22", "close": 29.47, "volume": 189605.0}, {"date": "2025-12-23", "close": 28.23, "volume": 263980.0}, {"date": "2025-12-24", "close": 29.47, "volume": 113996.0}, {"date": "2025-12-26", "close": 28.62, "volume": 118192.0}, {"date": "2025-12-29", "close": 28.38, "volume": 126079.0}, {"date": "2025-12-30", "close": 27.78, "volume": 143421.0}, {"date": "2025-12-31", "close": 27.88, "volume": 168877.0}, {"date": "2026-01-02", "close": 27.98, "volume": 255610.0}, {"date": "2026-01-05", "close": 26.79, "volume": 230660.0}, {"date": "2026-01-06", "close": 25.45, "volume": 316483.0}, {"date": "2026-01-07", "close": 26.41, "volume": 304888.0}, {"date": "2026-01-08", "close": 25.74, "volume": 177611.0}, {"date": "2026-01-09", "close": 25.3, "volume": 235184.0}, {"date": "2026-01-12", "close": 24.88, "volume": 1076002.0}, {"date": "2026-01-13", "close": 26.38, "volume": 221101.0}, {"date": "2026-01-14", "close": 26.73, "volume": 173383.0}, {"date": "2026-01-15", "close": 27.38, "volume": 235184.0}, {"date": "2026-01-16", "close": 26.07, "volume": 344108.0}, {"date": "2026-01-20", "close": 27.03, "volume": 164934.0}, {"date": "2026-01-21", "close": 26.35, "volume": 190150.0}, {"date": "2026-01-22", "close": 26.67, "volume": 258088.0}, {"date": "2026-01-23", "close": 25.765, "volume": 190703.0}, {"date": "2026-01-26", "close": 25.97, "volume": 180217.0}, {"date": "2026-01-27", "close": 25.45, "volume": 347444.0}, {"date": "2026-01-28", "close": 23.66, "volume": 325705.0}, {"date": "2026-01-29", "close": 23.8, "volume": 286536.0}, {"date": "2026-01-30", "close": 23.34, "volume": 282418.0}, {"date": "2026-02-02", "close": 25.03, "volume": 487880.0}, {"date": "2026-02-03", "close": 25.54, "volume": 194852.0}, {"date": "2026-02-04", "close": 24.93, "volume": 226489.0}, {"date": "2026-02-05", "close": 24.44, "volume": 385823.0}, {"date": "2026-02-06", "close": 25.41, "volume": 280135.0}, {"date": "2026-02-09", "close": 26.59, "volume": 365171.0}, {"date": "2026-02-10", "close": 26.7, "volume": 173029.0}, {"date": "2026-02-11", "close": 26.34, "volume": 233627.0}, {"date": "2026-02-12", "close": 25.76, "volume": 170988.0}, {"date": "2026-02-13", "close": 27.5, "volume": 348914.0}, {"date": "2026-02-17", "close": 30.3, "volume": 417545.0}, {"date": "2026-02-18", "close": 28.3, "volume": 364571.0}, {"date": "2026-02-19", "close": 27.08, "volume": 458829.0}, {"date": "2026-02-20", "close": 27.28, "volume": 293624.0}, {"date": "2026-02-23", "close": 28.0, "volume": 263581.0}, {"date": "2026-02-24", "close": 30.86, "volume": 342997.0}, {"date": "2026-02-25", "close": 29.99, "volume": 477544.0}, {"date": "2026-02-26", "close": 30.28, "volume": 253558.0}, {"date": "2026-02-27", "close": 29.02, "volume": 412059.0}, {"date": "2026-03-02", "close": 28.64, "volume": 514822.0}, {"date": "2026-03-03", "close": 28.13, "volume": 223273.0}, {"date": "2026-03-04", "close": 28.825, "volume": 200299.0}, {"date": "2026-03-05", "close": 27.47, "volume": 494865.0}, {"date": "2026-03-06", "close": 28.78, "volume": 302189.0}, {"date": "2026-03-09", "close": 29.06, "volume": 556630.0}, {"date": "2026-03-10", "close": 28.02, "volume": 245391.0}, {"date": "2026-03-11", "close": 26.31, "volume": 308472.0}, {"date": "2026-03-12", "close": 26.445, "volume": 249525.0}, {"date": "2026-03-13", "close": 25.14, "volume": 282870.0}, {"date": "2026-03-16", "close": 25.14, "volume": 353098.0}, {"date": "2026-03-17", "close": 25.17, "volume": 212220.0}, {"date": "2026-03-18", "close": 24.11, "volume": 232086.0}, {"date": "2026-03-19", "close": 24.28, "volume": 283195.0}, {"date": "2026-03-20", "close": 24.18, "volume": 489838.0}, {"date": "2026-03-23", "close": 23.78, "volume": 288165.0}, {"date": "2026-03-24", "close": 23.44, "volume": 164457.0}, {"date": "2026-03-25", "close": 24.21, "volume": 134208.0}, {"date": "2026-03-26", "close": 24.74, "volume": 238786.0}, {"date": "2026-03-27", "close": 23.87, "volume": 145382.0}, {"date": "2026-03-30", "close": 23.3, "volume": 223418.0}, {"date": "2026-03-31", "close": 24.03, "volume": 257857.0}, {"date": "2026-04-01", "close": 24.37, "volume": 210238.0}, {"date": "2026-04-02", "close": 25.18, "volume": 288092.0}, {"date": "2026-04-06", "close": 24.78, "volume": 140164.0}, {"date": "2026-04-07", "close": 24.84, "volume": 189577.0}, {"date": "2026-04-08", "close": 24.49, "volume": 162439.0}, {"date": "2026-04-09", "close": 24.83, "volume": 220936.0}, {"date": "2026-04-10", "close": 23.09, "volume": 629075.0}, {"date": "2026-04-13", "close": 23.34, "volume": 218205.0}, {"date": "2026-04-14", "close": 24.13, "volume": 213430.0}, {"date": "2026-04-15", "close": 25.93, "volume": 816060.0}, {"date": "2026-04-16", "close": 24.99, "volume": 352206.0}, {"date": "2026-04-17", "close": 26.13, "volume": 391394.0}, {"date": "2026-04-20", "close": 26.86, "volume": 654627.0}, {"date": "2026-04-21", "close": 25.8, "volume": 363388.0}, {"date": "2026-04-22", "close": 25.86, "volume": 255587.0}, {"date": "2026-04-23", "close": 24.97, "volume": 347312.0}, {"date": "2026-04-24", "close": 24.67, "volume": 595429.0}, {"date": "2026-04-27", "close": 25.09, "volume": 370792.0}, {"date": "2026-04-28", "close": 24.29, "volume": 280227.0}, {"date": "2026-04-29", "close": 23.45, "volume": 347610.0}, {"date": "2026-04-30", "close": 23.76, "volume": 271905.0}, {"date": "2026-05-01", "close": 23.61, "volume": 201575.0}, {"date": "2026-05-04", "close": 24.82, "volume": 359553.0}, {"date": "2026-05-05", "close": 24.13, "volume": 298690.0}, {"date": "2026-05-06", "close": 24.71, "volume": 308476.0}, {"date": "2026-05-07", "close": 23.98, "volume": 218327.0}, {"date": "2026-05-08", "close": 23.87, "volume": 208364.0}, {"date": "2026-05-11", "close": 23.57, "volume": 132898.0}, {"date": "2026-05-12", "close": 24.84, "volume": 408181.0}, {"date": "2026-05-13", "close": 24.75, "volume": 315751.0}, {"date": "2026-05-14", "close": 28.32, "volume": 556102.0}, {"date": "2026-05-15", "close": 26.95, "volume": 573806.0}, {"date": "2026-05-18", "close": 26.3, "volume": 316920.0}, {"date": "2026-05-19", "close": 26.51, "volume": 366751.0}, {"date": "2026-05-20", "close": 28.01, "volume": 226724.0}, {"date": "2026-05-21", "close": 27.92, "volume": 232419.0}, {"date": "2026-05-22", "close": 28.36, "volume": 347216.0}, {"date": "2026-05-26", "close": 30.645, "volume": 347395.0}, {"date": "2026-05-27", "close": 29.79, "volume": 178699.0}, {"date": "2026-05-28", "close": 31.05, "volume": 219156.0}, {"date": "2026-05-29", "close": 30.2, "volume": 270509.0}, {"date": "2026-06-01", "close": 29.98, "volume": 359290.0}, {"date": "2026-06-02", "close": 29.94, "volume": 603614.0}, {"date": "2026-06-03", "close": 30.55, "volume": 286646.0}, {"date": "2026-06-04", "close": 31.37, "volume": 290672.0}, {"date": "2026-06-05", "close": 31.15, "volume": 211653.0}, {"date": "2026-06-08", "close": 30.41, "volume": 327252.0}, {"date": "2026-06-09", "close": 31.01, "volume": 277830.0}, {"date": "2026-06-10", "close": 30.47, "volume": 171877.0}, {"date": "2026-06-11", "close": 34.03, "volume": 513326.0}, {"date": "2026-06-12", "close": 35.95, "volume": 475864.0}, {"date": "2026-06-15", "close": 36.03, "volume": 287821.0}, {"date": "2026-06-16", "close": 35.17, "volume": 284028.0}, {"date": "2026-06-17", "close": 35.8, "volume": 325299.0}, {"date": "2026-06-18", "close": 36.17, "volume": 283355.0}, {"date": "2026-06-22", "close": 34.85, "volume": 507455.0}, {"date": "2026-06-23", "close": 36.57, "volume": 312456.0}, {"date": "2026-06-24", "close": 36.05, "volume": 357572.0}, {"date": "2026-06-25", "close": 34.54, "volume": 324557.0}, {"date": "2026-06-26", "close": 37.34, "volume": 1480133.0}, {"date": "2026-06-29", "close": 34.75, "volume": 1432558.0}, {"date": "2026-06-30", "close": 33.49, "volume": 747647.0}, {"date": "2026-07-01", "close": 34.61, "volume": 440357.0}, {"date": "2026-07-02", "close": 34.0, "volume": 475806.0}, {"date": "2026-07-06", "close": 33.47, "volume": 469404.0}, {"date": "2026-07-07", "close": 35.83, "volume": 843504.0}, {"date": "2026-07-08", "close": 36.4, "volume": 945173.0}, {"date": "2026-07-09", "close": 37.84, "volume": 969517.0}, {"date": "2026-07-10", "close": 35.93, "volume": 378161.0}, {"date": "2026-07-13", "close": 34.36, "volume": 394064.0}, {"date": "2026-07-14", "close": 34.54, "volume": 650791.0}, {"date": "2026-07-15", "close": 34.07, "volume": 373683.0}, {"date": "2026-07-16", "close": 31.56, "volume": 416730.0}, {"date": "2026-07-17", "close": 33.4, "volume": 306430.0}, {"date": "2026-07-20", "close": 32.21, "volume": 197247.0}, {"date": "2026-07-21", "close": 33.68, "volume": 215407.0}, {"date": "2026-07-22", "close": 34.2, "volume": 264140.0}, {"date": "2026-07-23", "close": 33.47, "volume": 298231.0}, {"date": "2026-07-24", "close": 33.1, "volume": 242035.0}], "refreshing": true}