{"ticker": "AFRM", "overview": {"cik": "1820953", "ticker": "AFRM", "name": "Affirm Holdings, Inc.", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065868", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010142", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062780", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062779", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062778", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062777", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062240", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009394", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061117", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009130", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060528", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009081", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060416", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060412", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060408", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060406", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009010", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008964", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008920", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059834", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008819", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-27", "title": "Employee share plan", "accession": "0001628280-26-059281", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-27", "title": "Annual report", "accession": "0001628280-26-059279", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059271", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057087", "price_sensitive": false}]}, "description": "Affirm Holdings, Inc. trades as AFRM on the NASDAQ and is registered in the United States, classified under Personal Credit Institutions (SIC 6141). Privy Trades holds 319 insider filings for the company, from November 2022 to October 2026. Across those, 10 insiders disclosed 74 sales totalling $484.74M. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 74, "sell_sum": 484735600.4823, "net": -484735600.4823, "insiders": 10, "first_date": "2022-11-01", "last_date": "2026-10-09"}, "metrics": {"ticker": "AFRM", "has_prices": true, "as_of": "2026-08-07", "last": 75.25, "prev_close": 76.58, "change": -1.3299999999999983, "change_pct": -0.01736745886654477, "session_volume": 2901250.0, "vwap_5": 76.75843232166348, "vwap_20": 75.76913406248808, "vwap_60": 73.238786371834, "vwap_250": 69.27807540910496, "high_52w": 85.78, "low_52w": 42.53, "avg_volume_20": 3376283.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065868", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Robert O'Hare", "who_key": "O'Hare Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5248591.819999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "The CFO takes $5.2M off the table in AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026065868/0001628280-26-065868-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35497}, {"id": "0001628280-26-061117", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Siphelele Jiyane", "who_key": "Jiyane Siphelele", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1810250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Top exec sells $1.8M of AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1832806/000162828026061117/0001628280-26-061117-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85897}, {"id": "0001628280-26-060528", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Katherine Adkins", "who_key": "Adkins Katherine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6086351.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "An exit at the top? Exec sells $6.1M of AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1870331/000162828026060528/0001628280-26-060528-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87337}, {"id": "0001628280-26-060416", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Robert O'Hare", "who_key": "O'Hare Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1563050.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO takes $1.6M off the table in AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026060416/0001628280-26-060416-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88777}, {"id": "0001628280-26-060406", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Siphelele Jiyane", "who_key": "Jiyane Siphelele", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 248846.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832806/000162828026060406/0001628280-26-060406-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001628280-26-060408", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Michael Linford", "who_key": "Linford Michael", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 326060.27999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026060408/0001628280-26-060408-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001628280-26-060412", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Libor Michalek", "who_key": "Michalek Libor", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 404532.95999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832810/000162828026060412/0001628280-26-060412-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001628280-26-059834", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Michael Linford", "who_key": "Linford Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7130502.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "A top exec cashes out $7.1M of AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026059834/0001628280-26-059834-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95977}, {"id": "0001628280-26-057087", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 155720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director sells $156K of AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026057087/0001628280-26-057087-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "13DG-0001422849-26-000118", "src": "13DG", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Affirm Holdings, Inc.", "who_key": "Affirm Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Affirm Holdings, Inc. moves to a 7.9% passive stake in AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/0001422849-26-000118-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "0001628280-26-052511", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Michael Linford", "who_key": "Linford Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69364.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026052511/0001628280-26-052511-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134857}, {"id": "0001628280-26-052512", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Libor Michalek", "who_key": "Michalek Libor", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85025.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832810/000162828026052512/0001628280-26-052512-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134857}, {"id": "0001628280-26-052514", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Katherine Adkins", "who_key": "Adkins Katherine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45337.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870331/000162828026052514/0001628280-26-052514-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134857}, {"id": "13DG-0000019617-26-000246", "src": "13DG", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Affirm Holdings, Inc.", "who_key": "Affirm Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Affirm Holdings, Inc. crosses 5% of AFRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/0000019617-26-000246-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157897}, {"id": "0001628280-26-047249", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Katherine Adkins", "who_key": "Adkins Katherine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53244.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026047249/0001628280-26-047249-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001628280-26-047250", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Michael Linford", "who_key": "Linford Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81502.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026047250/0001628280-26-047250-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001628280-26-047251", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Ryan M. Schneider", "who_key": "Schneider Ryan M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026047251/0001628280-26-047251-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001628280-26-047252", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Christa S. Quarles", "who_key": "Quarles Christa S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026047252/0001628280-26-047252-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001628280-26-047253", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Libor Michalek", "who_key": "Michalek Libor", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99697.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026047253/0001628280-26-047253-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001628280-26-047254", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Jeremy Liew", "who_key": "Liew Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026047254/0001628280-26-047254-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001628280-26-047255", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Richard A. Galanti", "who_key": "GALANTI RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026047255/0001628280-26-047255-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001628280-26-047256", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Jacqueline D. Reses", "who_key": "Reses Jacqueline D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026047256/0001628280-26-047256-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "13DG-0000019617-26-000254", "src": "13DG", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Affirm Holdings, Inc.", "who_key": "Affirm Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Affirm Holdings, Inc. takes a 5.7% passive stake in AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/0000019617-26-000254-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180937}, {"id": "0001628280-26-046223", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Michael Linford", "who_key": "Linford Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8004000.000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider sells $8M of AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026046223/0001628280-26-046223-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186697}, {"id": "0001628280-26-040237", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Siphelele Jiyane", "who_key": "Jiyane Siphelele", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 331448.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026040237/0001628280-26-040237-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222697}, {"id": "0001628280-26-040238", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Katherine Adkins", "who_key": "Adkins Katherine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 349457.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026040238/0001628280-26-040238-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222697}, {"id": "0001628280-26-040239", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Libor Michalek", "who_key": "Michalek Libor", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 421638.52999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "President files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026040239/0001628280-26-040239-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222697}, {"id": "0001628280-26-040240", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Robert O'Hare", "who_key": "O'Hare Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 609163.0499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026040240/0001628280-26-040240-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222697}, {"id": "0001628280-26-040241", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Michael Linford", "who_key": "Linford Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 340198.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on AFRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026040241/0001628280-26-040241-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222697}, {"id": "0001628280-26-035127", "src": "INSIDERS", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Noel Bertram Watson", "who_key": "Watson Noel Bertram", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 130000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director sells $130K of AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026035127/0001628280-26-035127-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250057}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000118", "src": "13DG", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Affirm Holdings, Inc.", "who_key": "Affirm Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Affirm Holdings, Inc. moves to a 7.9% passive stake in AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/0001422849-26-000118-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "13DG-0000019617-26-000246", "src": "13DG", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Affirm Holdings, Inc.", "who_key": "Affirm Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Affirm Holdings, Inc. crosses 5% of AFRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/0000019617-26-000246-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157897}, {"id": "13DG-0000019617-26-000254", "src": "13DG", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Affirm Holdings, Inc.", "who_key": "Affirm Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Affirm Holdings, Inc. takes a 5.7% passive stake in AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/0000019617-26-000254-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000895421-26-000142", "src": "13DG", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Affirm Holdings, Inc.", "who_key": "Affirm Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Affirm Holdings, Inc. moves to a 7.1% passive stake in AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/0000895421-26-000142-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252937}, {"id": "13DG-0000315066-26-001113", "src": "13DG", "ticker": "AFRM", "cik": "1820953", "company": "Affirm Holdings, Inc.", "company_raw": "Affirm Holdings, Inc.", "who": "Affirm Holdings, Inc.", "who_key": "Affirm Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Affirm Holdings, Inc. takes a 6.1% passive stake in AFRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/0000315066-26-001113-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}], "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": "Affirm Holdings, Inc. - Class A Common Stock", "new_value": "Affirm Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820953", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820953", "applied": 1, "detected_at": "2026-09-10T03:14:02.064380"}]}, "key_people": [{"who": "Max R. Levchin", "who_key": "Levchin Max R", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 166555283.01, "net": -166555283.01, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53747813.519999996, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026001248/0001628280-26-001248-index.htm"}, {"action": "SELL", "amount": 58175589.63, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025042655/0001628280-25-042655-index.htm"}, {"action": "SELL", "amount": 40022707.910000004, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000153985325000004/0001539853-25-000004-index.htm"}, {"action": "SELL", "amount": 13412184.299999999, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025041070/0001628280-25-041070-index.htm"}, {"action": "SELL", "amount": 1196987.65, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025040931/0001628280-25-040931-index.htm"}], "latest": {"action": "SELL", "amount": 53747813.519999996, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026001248/0001628280-26-001248-index.htm"}}, {"who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 119454779.7454, "net": -119454779.7454, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 116310564.6454, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000095017023070108/0000950170-23-070108-index.htm"}, {"action": "SELL", "amount": 3144215.1, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000089924323017268/0000899243-23-017268-index.htm"}], "latest": {"action": "SELL", "amount": 116310564.6454, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000095017023070108/0000950170-23-070108-index.htm"}}, {"who": "Michael Linford", "who_key": "Linford Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 64976786.43, "net": -64976786.43, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7130502.19, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026059834/0001628280-26-059834-index.htm"}, {"action": "SELL", "amount": 8004000.000000001, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026046223/0001628280-26-046223-index.htm"}, {"action": "SELL", "amount": 14752578.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025041071/0001628280-25-041071-index.htm"}, {"action": "SELL", "amount": 864000.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025040932/0001628280-25-040932-index.htm"}, {"action": "SELL", "amount": 27595706.24, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024051244/0001628280-24-051244-index.htm"}, {"action": "SELL", "amount": 3380000.0, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828023042944/0001628280-23-042944-index.htm"}, {"action": "SELL", "amount": 3250000.0, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828023042035/0001628280-23-042035-index.htm"}], "latest": {"action": "SELL", "amount": 7130502.19, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026059834/0001628280-26-059834-index.htm"}}, {"who": "Libor Michalek", "who_key": "Michalek Libor", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 40217662.04, "net": -40217662.04, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6722712.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024050266/0001628280-24-050266-index.htm"}, {"action": "SELL", "amount": 677108.3200000001, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024049820/0001628280-24-049820-index.htm"}, {"action": "SELL", "amount": 13610673.32, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024049334/0001628280-24-049334-index.htm"}, {"action": "SELL", "amount": 12300096.4, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024049046/0001628280-24-049046-index.htm"}, {"action": "SELL", "amount": 6907072.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024048722/0001628280-24-048722-index.htm"}], "latest": {"action": "SELL", "amount": 6722712.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024050266/0001628280-24-050266-index.htm"}}, {"who": "Robert O'Hare", "who_key": "O'Hare Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36830535.660000004, "net": -36830535.660000004, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5248591.819999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026065868/0001628280-26-065868-index.htm"}, {"action": "SELL", "amount": 1563050.27, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026060416/0001628280-26-060416-index.htm"}, {"action": "SELL", "amount": 2912080.0, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026001247/0001628280-26-001247-index.htm"}, {"action": "SELL", "amount": 573230.0, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025055633/0001628280-25-055633-index.htm"}, {"action": "SELL", "amount": 2617473.0200000005, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025041590/0001628280-25-041590-index.htm"}, {"action": "SELL", "amount": 6231002.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025041072/0001628280-25-041072-index.htm"}, {"action": "SELL", "amount": 912400.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025040933/0001628280-25-040933-index.htm"}, {"action": "SELL", "amount": 1386734.06, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025034686/0001628280-25-034686-index.htm"}, {"action": "SELL", "amount": 210791.09000000003, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025000956/0001628280-25-000956-index.htm"}, {"action": "SELL", "amount": 407365.64, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025000421/0001628280-25-000421-index.htm"}, {"action": "SELL", "amount": 957548.97, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024049821/0001628280-24-049821-index.htm"}, {"action": "SELL", "amount": 8258678.790000001, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024049194/0001628280-24-049194-index.htm"}, {"action": "SELL", "amount": 5551590.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024047699/0001628280-24-047699-index.htm"}], "latest": {"action": "SELL", "amount": 5248591.819999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828026065868/0001628280-26-065868-index.htm"}}, {"who": "Katherine Adkins", "who_key": "Adkins Katherine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35720548.0616, "net": -35720548.0616, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6086351.37, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870331/000162828026060528/0001628280-26-060528-index.htm"}, {"action": "SELL", "amount": 3503410.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025041594/0001628280-25-041594-index.htm"}, {"action": "SELL", "amount": 486675.0, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025039042/0001628280-25-039042-index.htm"}, {"action": "SELL", "amount": 4545885.34, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025037983/0001628280-25-037983-index.htm"}, {"action": "SELL", "amount": 4012557.5399999996, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025034687/0001628280-25-034687-index.htm"}, {"action": "SELL", "amount": 11010600.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024047700/0001628280-24-047700-index.htm"}, {"action": "SELL", "amount": 6075068.8116, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024040854/0001628280-24-040854-index.htm"}], "latest": {"action": "SELL", "amount": 6086351.37, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870331/000162828026060528/0001628280-26-060528-index.htm"}}, {"who": "Keith Rabois", "who_key": "Rabois Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8851779.0353, "net": -8851779.0353, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 820588.87, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025022301/0001628280-25-022301-index.htm"}, {"action": "SELL", "amount": 730520.28, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025016649/0001628280-25-016649-index.htm"}, {"action": "SELL", "amount": 1029091.7899999999, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025010034/0001628280-25-010034-index.htm"}, {"action": "SELL", "amount": 967011.8400000001, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025003803/0001628280-25-003803-index.htm"}, {"action": "SELL", "amount": 1002412.5599999999, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025000417/0001628280-25-000417-index.htm"}, {"action": "SELL", "amount": 1109656.8, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024051246/0001628280-24-051246-index.htm"}, {"action": "SELL", "amount": 249514.12889999995, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024034864/0001628280-24-034864-index.htm"}, {"action": "SELL", "amount": 277259.64, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024030951/0001628280-24-030951-index.htm"}, {"action": "SELL", "amount": 267399.28640000004, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024026836/0001628280-24-026836-index.htm"}, {"action": "SELL", "amount": 297902.336, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024020385/0001628280-24-020385-index.htm"}, {"action": "SELL", "amount": 327412.16, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024014731/0001628280-24-014731-index.htm"}, {"action": "SELL", "amount": 318970.3104, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828024011724/0001628280-24-011724-index.htm"}, {"action": "SELL", "amount": 192711.24240000002, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828023010740/0001628280-23-010740-index.htm"}, {"action": "SELL", "amount": 220672.763, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828023006373/0001628280-23-006373-index.htm"}, {"action": "SELL", "amount": 288790.7904, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828023002257/0001628280-23-002257-index.htm"}, {"action": "SELL", "amount": 158771.9387, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828023000526/0001628280-23-000526-index.htm"}, {"action": "SELL", "amount": 246654.3734, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828022031378/0001628280-22-031378-index.htm"}, {"action": "SELL", "amount": 346437.9257, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828022028310/0001628280-22-028310-index.htm"}], "latest": {"action": "SELL", "amount": 820588.87, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025022301/0001628280-25-022301-index.htm"}}, {"who": "Siphelele Jiyane", "who_key": "Jiyane Siphelele", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8576787.43, "net": -8576787.43, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1810250.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832806/000162828026061117/0001628280-26-061117-index.htm"}, {"action": "SELL", "amount": 1067750.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000183280625000003/0001832806-25-000003-index.htm"}, {"action": "SELL", "amount": 2316098.4299999997, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025041780/0001628280-25-041780-index.htm"}, {"action": "SELL", "amount": 2192364.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025041593/0001628280-25-041593-index.htm"}, {"action": "SELL", "amount": 1190325.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820953/000162828025037980/0001628280-25-037980-index.htm"}], "latest": {"action": "SELL", "amount": 1810250.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832806/000162828026061117/0001628280-26-061117-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -155720.0}, {"date": "2026-08-28", "net": -7130502.19}, {"date": "2026-09-02", "net": -1563050.27}, {"date": "2026-09-03", "net": -6086351.37}, {"date": "2026-09-04", "net": -1810250.0}, {"date": "2026-10-09", "net": -5248591.819999999}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065868", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010142", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062780", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062779", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062778", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062777", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062240", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009394", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061117", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009130", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060528", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009081", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060416", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060412", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060408", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060406", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009010", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008964", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008920", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059834", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008819", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-27", "title": "Employee share plan", "accession": "0001628280-26-059281", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-27", "title": "Annual report", "accession": "0001628280-26-059279", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059271", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057087", "price_sensitive": false}], "performance": {"ticker": "AFRM", "has_prices": true, "summary": {"n": 1, "avg": 5.761006289308176, "win_rate": 1.0, "best": 5.761006289308176, "worst": 5.761006289308176, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 11.13, "return": 5.761006289308176}]}, "price_series": [{"date": "2021-01-13", "close": 97.24, "volume": 25158960.0}, {"date": "2021-01-14", "close": 114.94, "volume": 20858690.0}, {"date": "2021-01-15", "close": 117.0, "volume": 8310663.0}, {"date": "2021-01-19", "close": 110.99, "volume": 3304914.0}, {"date": "2021-01-20", "close": 106.21, "volume": 5091417.0}, {"date": "2021-01-21", "close": 108.97, "volume": 1735307.0}, {"date": "2021-01-22", "close": 119.95, "volume": 4343451.0}, {"date": "2021-01-25", "close": 112.7, "volume": 2660045.0}, {"date": "2021-01-26", "close": 110.08, "volume": 1287386.0}, {"date": "2021-01-27", "close": 105.29, "volume": 2259264.0}, {"date": "2021-01-28", "close": 99.42, "volume": 2097386.0}, {"date": "2021-01-29", "close": 99.59, "volume": 1836348.0}, {"date": "2021-02-01", "close": 107.61, "volume": 1266007.0}, {"date": "2021-02-02", "close": 113.0, "volume": 1875593.0}, {"date": "2021-02-03", "close": 110.95, "volume": 1451665.0}, {"date": "2021-02-04", "close": 108.77, "volume": 1695856.0}, {"date": "2021-02-05", "close": 103.45, "volume": 2932280.0}, {"date": "2021-02-08", "close": 122.76, "volume": 3428040.0}, {"date": "2021-02-09", "close": 131.0, "volume": 4056830.0}, {"date": "2021-02-10", "close": 136.23, "volume": 2352964.0}, {"date": "2021-02-11", "close": 139.99, "volume": 2285556.0}, {"date": "2021-02-12", "close": 125.89, "volume": 4903543.0}, {"date": "2021-02-16", "close": 119.15, "volume": 5642287.0}, {"date": "2021-02-17", "close": 112.53, "volume": 2786719.0}, {"date": "2021-02-18", "close": 105.55, "volume": 3589181.0}, {"date": "2021-02-19", "close": 105.99, "volume": 2973935.0}, {"date": "2021-02-22", "close": 104.83, "volume": 2955607.0}, {"date": "2021-02-23", "close": 102.01, "volume": 4105234.0}, {"date": "2021-02-24", "close": 102.49, "volume": 1894111.0}, {"date": "2021-02-25", "close": 94.195, "volume": 5471956.0}, {"date": "2021-02-26", "close": 93.06, "volume": 2596725.0}, {"date": "2021-03-01", "close": 91.44, "volume": 2922364.0}, {"date": "2021-03-02", "close": 91.8, "volume": 3733471.0}, {"date": "2021-03-03", "close": 86.31, "volume": 6083902.0}, {"date": "2021-03-04", "close": 84.46, "volume": 5611140.0}, {"date": "2021-03-05", "close": 81.14, "volume": 5385269.0}, {"date": "2021-03-08", "close": 74.31, "volume": 3771904.0}, {"date": "2021-03-09", "close": 79.66, "volume": 3712837.0}, {"date": "2021-03-10", "close": 80.76, "volume": 2130933.0}, {"date": "2021-03-11", "close": 81.25, "volume": 2228912.0}, {"date": "2021-03-12", "close": 79.57, "volume": 2276793.0}, {"date": "2021-03-15", "close": 81.35, "volume": 1886730.0}, {"date": "2021-03-16", "close": 80.8, "volume": 1609330.0}, {"date": "2021-03-17", "close": 81.09, "volume": 1424660.0}, {"date": "2021-03-18", "close": 74.39, "volume": 4233832.0}, {"date": "2021-03-19", "close": 77.37, "volume": 3185248.0}, {"date": "2021-03-22", "close": 81.99, "volume": 2158026.0}, {"date": "2021-03-23", "close": 78.87, "volume": 963814.0}, {"date": "2021-03-24", "close": 72.63, "volume": 1554964.0}, {"date": "2021-03-25", "close": 69.56, "volume": 2244422.0}, {"date": "2021-03-26", "close": 69.72, "volume": 1474147.0}, {"date": "2021-03-29", "close": 69.99, "volume": 1984354.0}, {"date": "2021-03-30", "close": 66.39, "volume": 2254727.0}, {"date": "2021-03-31", "close": 70.72, "volume": 2295961.0}, {"date": "2021-04-01", "close": 71.45, "volume": 1660959.0}, {"date": "2021-04-05", "close": 69.39, "volume": 1154770.0}, {"date": "2021-04-06", "close": 73.0, "volume": 1909061.0}, {"date": "2021-04-07", "close": 71.5, "volume": 1264480.0}, {"date": "2021-04-08", "close": 69.81, "volume": 1091174.0}, {"date": "2021-04-09", "close": 70.71, "volume": 1070750.0}, {"date": "2021-04-12", "close": 67.93, "volume": 1890903.0}, {"date": "2021-04-13", "close": 70.11, "volume": 2493434.0}, {"date": "2021-04-14", "close": 68.73, "volume": 1540554.0}, {"date": "2021-04-15", "close": 68.67, "volume": 1222597.0}, {"date": "2021-04-16", "close": 69.72, "volume": 1315317.0}, {"date": "2021-04-19", "close": 66.02, "volume": 1948254.0}, {"date": "2021-04-20", "close": 65.0, "volume": 1855187.0}, {"date": "2021-04-21", "close": 67.55, "volume": 1160386.0}, {"date": "2021-04-22", "close": 68.62, "volume": 1309765.0}, {"date": "2021-04-23", "close": 74.12, "volume": 2681627.0}, {"date": "2021-04-26", "close": 77.97, "volume": 2272911.0}, {"date": "2021-04-27", "close": 76.37, "volume": 959068.0}, {"date": "2021-04-28", "close": 77.21, "volume": 1145135.0}, {"date": "2021-04-29", "close": 74.02, "volume": 1886821.0}, {"date": "2021-04-30", "close": 70.5, "volume": 1764870.0}, {"date": "2021-05-03", "close": 66.78, "volume": 1533978.0}, {"date": "2021-05-04", "close": 62.17, "volume": 4054431.0}, {"date": "2021-05-05", "close": 57.6, "volume": 4970437.0}, {"date": "2021-05-06", "close": 54.44, "volume": 3874799.0}, {"date": "2021-05-07", "close": 54.0, "volume": 3332294.0}, {"date": "2021-05-10", "close": 57.0, "volume": 5777308.0}, {"date": "2021-05-11", "close": 55.45, "volume": 7339251.0}, {"date": "2021-05-12", "close": 49.82, "volume": 5248209.0}, {"date": "2021-05-13", "close": 48.37, "volume": 4045961.0}, {"date": "2021-05-14", "close": 54.0, "volume": 3886591.0}, {"date": "2021-05-17", "close": 50.6, "volume": 3850832.0}, {"date": "2021-05-18", "close": 51.64, "volume": 2006633.0}, {"date": "2021-05-19", "close": 50.45, "volume": 2545103.0}, {"date": "2021-05-20", "close": 54.89, "volume": 4790069.0}, {"date": "2021-05-21", "close": 53.36, "volume": 3175604.0}, {"date": "2021-05-24", "close": 53.15, "volume": 6965006.0}, {"date": "2021-05-25", "close": 54.04, "volume": 3716584.0}, {"date": "2021-05-26", "close": 57.0, "volume": 4039454.0}, {"date": "2021-05-27", "close": 57.29, "volume": 2565642.0}, {"date": "2021-05-28", "close": 60.81, "volume": 3308842.0}, {"date": "2021-06-01", "close": 62.52, "volume": 4301937.0}, {"date": "2021-06-02", "close": 65.24, "volume": 2879639.0}, {"date": "2021-06-03", "close": 63.24, "volume": 2408578.0}, {"date": "2021-06-04", "close": 59.65, "volume": 3444597.0}, {"date": "2021-06-07", "close": 59.46, "volume": 1842074.0}, {"date": "2021-06-08", "close": 62.49, "volume": 2726283.0}, {"date": "2021-06-09", "close": 60.26, "volume": 2160344.0}, {"date": "2021-06-10", "close": 63.68, "volume": 2900949.0}, {"date": "2021-06-11", "close": 67.98, "volume": 4780848.0}, {"date": "2021-06-14", "close": 68.94, "volume": 3741235.0}, {"date": "2021-06-15", "close": 67.26, "volume": 2718021.0}, {"date": "2021-06-16", "close": 67.41, "volume": 4014579.0}, {"date": "2021-06-17", "close": 69.39, "volume": 3023017.0}, {"date": "2021-06-18", "close": 68.18, "volume": 3625017.0}, {"date": "2021-06-21", "close": 63.8, "volume": 4400986.0}, {"date": "2021-06-22", "close": 63.45, "volume": 3929060.0}, {"date": "2021-06-23", "close": 65.16, "volume": 1617566.0}, {"date": "2021-06-24", "close": 66.33, "volume": 1820101.0}, {"date": "2021-06-25", "close": 64.4, "volume": 1812015.0}, {"date": "2021-06-28", "close": 64.43, "volume": 1729657.0}, {"date": "2021-06-29", "close": 66.46, "volume": 2036015.0}, {"date": "2021-06-30", "close": 67.35, "volume": 2586161.0}, {"date": "2021-07-01", "close": 68.37, "volume": 2237706.0}, {"date": "2021-07-02", "close": 68.87, "volume": 1086124.0}, {"date": "2021-07-06", "close": 67.99, "volume": 1629997.0}, {"date": "2021-07-07", "close": 64.29, "volume": 1961418.0}, {"date": "2021-07-08", "close": 63.99, "volume": 2537595.0}, {"date": "2021-07-09", "close": 67.25, "volume": 2032589.0}, {"date": "2021-07-12", "close": 65.0, "volume": 2604529.0}, {"date": "2021-07-13", "close": 58.21, "volume": 9661682.0}, {"date": "2021-07-14", "close": 56.76, "volume": 6840427.0}, {"date": "2021-07-15", "close": 57.45, "volume": 3483109.0}, {"date": "2021-07-16", "close": 57.5, "volume": 1962664.0}, {"date": "2021-07-19", "close": 55.86, "volume": 2925773.0}, {"date": "2021-07-20", "close": 57.41, "volume": 2311925.0}, {"date": "2021-07-21", "close": 60.63, "volume": 2487318.0}, {"date": "2021-07-22", "close": 59.0, "volume": 1790547.0}, {"date": "2021-07-23", "close": 58.69, "volume": 1415684.0}, {"date": "2021-07-26", "close": 59.42, "volume": 1577572.0}, {"date": "2021-07-27", "close": 59.5, "volume": 1616487.0}, {"date": "2021-07-28", "close": 61.18, "volume": 1923317.0}, {"date": "2021-07-29", "close": 60.86, "volume": 1599328.0}, {"date": "2021-07-30", "close": 56.32, "volume": 1916986.0}, {"date": "2021-08-02", "close": 64.71, "volume": 9233324.0}, {"date": "2021-08-03", "close": 66.67, "volume": 10602710.0}, {"date": "2021-08-04", "close": 68.22, "volume": 5513622.0}, {"date": "2021-08-05", "close": 67.16, "volume": 4518674.0}, {"date": "2021-08-06", "close": 67.17, "volume": 1886467.0}, {"date": "2021-08-09", "close": 65.88, "volume": 1536808.0}, {"date": "2021-08-10", "close": 65.56, "volume": 1244199.0}, {"date": "2021-08-11", "close": 68.62, "volume": 2259945.0}, {"date": "2021-08-12", "close": 67.54, "volume": 1130271.0}, {"date": "2021-08-13", "close": 65.95, "volume": 1679787.0}, {"date": "2021-08-16", "close": 63.59, "volume": 1635261.0}, {"date": "2021-08-17", "close": 63.5, "volume": 2209361.0}, {"date": "2021-08-18", "close": 64.68, "volume": 1941053.0}, {"date": "2021-08-19", "close": 63.46, "volume": 1418170.0}, {"date": "2021-08-20", "close": 64.76, "volume": 1118917.0}, {"date": "2021-08-23", "close": 67.71, "volume": 1934090.0}, {"date": "2021-08-24", "close": 68.53, "volume": 2206470.0}, {"date": "2021-08-25", "close": 72.71, "volume": 3459773.0}, {"date": "2021-08-26", "close": 69.98, "volume": 2346232.0}, {"date": "2021-08-27", "close": 67.9, "volume": 7831091.0}, {"date": "2021-08-30", "close": 99.59, "volume": 44400870.0}, {"date": "2021-08-31", "close": 96.34, "volume": 15838930.0}, {"date": "2021-09-01", "close": 96.48, "volume": 6364291.0}, {"date": "2021-09-02", "close": 98.99, "volume": 6523941.0}, {"date": "2021-09-03", "close": 93.05, "volume": 6110250.0}, {"date": "2021-09-07", "close": 91.51, "volume": 3564790.0}, {"date": "2021-09-08", "close": 87.54, "volume": 5001439.0}, {"date": "2021-09-09", "close": 92.06, "volume": 10966660.0}, {"date": "2021-09-10", "close": 123.7, "volume": 54061670.0}, {"date": "2021-09-13", "close": 109.3, "volume": 44888010.0}, {"date": "2021-09-14", "close": 108.06, "volume": 22207780.0}, {"date": "2021-09-15", "close": 109.75, "volume": 14468720.0}, {"date": "2021-09-16", "close": 117.58, "volume": 17468860.0}, {"date": "2021-09-17", "close": 116.28, "volume": 15284080.0}, {"date": "2021-09-20", "close": 107.7, "volume": 12850190.0}, {"date": "2021-09-21", "close": 108.11, "volume": 9189310.0}, {"date": "2021-09-22", "close": 114.07, "volume": 11312900.0}, {"date": "2021-09-23", "close": 126.89, "volume": 21027950.0}, {"date": "2021-09-24", "close": 123.73, "volume": 20497730.0}, {"date": "2021-09-27", "close": 128.37, "volume": 13047420.0}, {"date": "2021-09-28", "close": 114.52, "volume": 14847300.0}, {"date": "2021-09-29", "close": 112.77, "volume": 16639210.0}, {"date": "2021-09-30", "close": 119.13, "volume": 13469090.0}, {"date": "2021-10-01", "close": 117.85, "volume": 9141716.0}, {"date": "2021-10-04", "close": 107.93, "volume": 10877470.0}, {"date": "2021-10-05", "close": 111.46, "volume": 7799170.0}, {"date": "2021-10-06", "close": 133.7, "volume": 53039510.0}, {"date": "2021-10-07", "close": 133.9, "volume": 29141290.0}, {"date": "2021-10-08", "close": 141.19, "volume": 33649400.0}, {"date": "2021-10-11", "close": 135.03, "volume": 31053300.0}, {"date": "2021-10-12", "close": 140.67, "volume": 24356800.0}, {"date": "2021-10-13", "close": 146.13, "volume": 25985920.0}, {"date": "2021-10-14", "close": 148.47, "volume": 24117890.0}, {"date": "2021-10-15", "close": 146.73, "volume": 16099510.0}, {"date": "2021-10-18", "close": 157.25, "volume": 23562900.0}, {"date": "2021-10-19", "close": 155.35, "volume": 12814500.0}, {"date": "2021-10-20", "close": 147.64, "volume": 10450860.0}, {"date": "2021-10-21", "close": 155.34, "volume": 9504639.0}, {"date": "2021-10-22", "close": 155.21, "volume": 9905934.0}, {"date": "2021-10-25", "close": 160.04, "volume": 11444470.0}, {"date": "2021-10-26", "close": 151.86, "volume": 10437530.0}, {"date": "2021-10-27", "close": 151.14, "volume": 9066406.0}, {"date": "2021-10-28", "close": 161.89, "volume": 7325312.0}, {"date": "2021-10-29", "close": 162.5, "volume": 6404265.0}, {"date": "2021-11-01", "close": 152.66, "volume": 11575360.0}, {"date": "2021-11-02", "close": 155.89, "volume": 5483742.0}, {"date": "2021-11-03", "close": 161.08, "volume": 7471993.0}, {"date": "2021-11-04", "close": 168.52, "volume": 7957881.0}, {"date": "2021-11-05", "close": 164.23, "volume": 6641592.0}, {"date": "2021-11-08", "close": 163.37, "volume": 8253628.0}, {"date": "2021-11-09", "close": 157.79, "volume": 8368868.0}, {"date": "2021-11-10", "close": 133.53, "volume": 22572060.0}, {"date": "2021-11-11", "close": 151.83, "volume": 34591650.0}, {"date": "2021-11-12", "close": 148.99, "volume": 17047540.0}, {"date": "2021-11-15", "close": 147.99, "volume": 6722619.0}, {"date": "2021-11-16", "close": 151.29, "volume": 9302578.0}, {"date": "2021-11-17", "close": 151.72, "volume": 7793744.0}, {"date": "2021-11-18", "close": 139.13, "volume": 14067210.0}, {"date": "2021-11-19", "close": 136.16, "volume": 10616450.0}, {"date": "2021-11-22", "close": 123.51, "volume": 14393410.0}, {"date": "2021-11-23", "close": 127.61, "volume": 11418500.0}, {"date": "2021-11-24", "close": 132.75, "volume": 6564919.0}, {"date": "2021-11-26", "close": 136.98, "volume": 5113156.0}, {"date": "2021-11-29", "close": 132.15, "volume": 7712598.0}, {"date": "2021-11-30", "close": 126.68, "volume": 11219950.0}, {"date": "2021-12-01", "close": 116.57, "volume": 9202401.0}, {"date": "2021-12-02", "close": 113.75, "volume": 9494121.0}, {"date": "2021-12-03", "close": 107.24, "volume": 12534590.0}, {"date": "2021-12-06", "close": 110.95, "volume": 9476864.0}, {"date": "2021-12-07", "close": 122.73, "volume": 8968578.0}, {"date": "2021-12-08", "close": 127.97, "volume": 7868384.0}, {"date": "2021-12-09", "close": 119.13, "volume": 8171123.0}, {"date": "2021-12-10", "close": 114.68, "volume": 6351602.0}, {"date": "2021-12-13", "close": 109.96, "volume": 9736445.0}, {"date": "2021-12-14", "close": 105.77, "volume": 11541620.0}, {"date": "2021-12-15", "close": 110.98, "volume": 11070520.0}, {"date": "2021-12-16", "close": 99.24, "volume": 19807280.0}, {"date": "2021-12-17", "close": 98.77, "volume": 16414190.0}, {"date": "2021-12-20", "close": 97.37, "volume": 7297754.0}, {"date": "2021-12-21", "close": 103.63, "volume": 7591671.0}, {"date": "2021-12-22", "close": 101.07, "volume": 4369694.0}, {"date": "2021-12-23", "close": 101.16, "volume": 4519789.0}, {"date": "2021-12-27", "close": 105.73, "volume": 8121763.0}, {"date": "2021-12-28", "close": 101.77, "volume": 5349648.0}, {"date": "2021-12-29", "close": 98.28, "volume": 5499555.0}, {"date": "2021-12-30", "close": 103.87, "volume": 6357770.0}, {"date": "2021-12-31", "close": 100.56, "volume": 3728874.0}, {"date": "2022-01-03", "close": 95.21, "volume": 8456693.0}, {"date": "2022-01-04", "close": 85.41, "volume": 21958260.0}, {"date": "2022-01-05", "close": 79.53, "volume": 10118680.0}, {"date": "2022-01-06", "close": 81.1, "volume": 10471260.0}, {"date": "2022-01-07", "close": 79.62, "volume": 6723597.0}, {"date": "2022-01-10", "close": 78.24, "volume": 10784400.0}, {"date": "2022-01-11", "close": 81.03, "volume": 9699807.0}, {"date": "2022-01-12", "close": 78.79, "volume": 6972120.0}, {"date": "2022-01-13", "close": 72.13, "volume": 9484094.0}, {"date": "2022-01-14", "close": 69.19, "volume": 8823647.0}, {"date": "2022-01-18", "close": 64.18, "volume": 9926001.0}, {"date": "2022-01-19", "close": 64.3, "volume": 9083110.0}, {"date": "2022-01-20", "close": 62.8, "volume": 22821350.0}, {"date": "2022-01-21", "close": 57.63, "volume": 13101270.0}, {"date": "2022-01-24", "close": 58.25, "volume": 22037800.0}, {"date": "2022-01-25", "close": 54.52, "volume": 11543910.0}, {"date": "2022-01-26", "close": 55.73, "volume": 15526920.0}, {"date": "2022-01-27", "close": 51.01, "volume": 17812090.0}, {"date": "2022-01-28", "close": 59.71, "volume": 27590000.0}, {"date": "2022-01-31", "close": 64.07, "volume": 23037080.0}, {"date": "2022-02-01", "close": 67.48, "volume": 15394580.0}, {"date": "2022-02-02", "close": 60.89, "volume": 13944900.0}, {"date": "2022-02-03", "close": 57.49, "volume": 9102441.0}, {"date": "2022-02-04", "close": 62.75, "volume": 14572100.0}, {"date": "2022-02-07", "close": 63.02, "volume": 13527010.0}, {"date": "2022-02-08", "close": 65.25, "volume": 10059320.0}, {"date": "2022-02-09", "close": 74.68, "volume": 17479280.0}, {"date": "2022-02-10", "close": 58.68, "volume": 86940370.0}, {"date": "2022-02-11", "close": 46.55, "volume": 63024010.0}, {"date": "2022-02-14", "close": 43.7, "volume": 26759570.0}, {"date": "2022-02-15", "close": 44.8, "volume": 27207390.0}, {"date": "2022-02-16", "close": 42.92, "volume": 15363860.0}, {"date": "2022-02-17", "close": 37.67, "volume": 21442130.0}, {"date": "2022-02-18", "close": 37.33, "volume": 14165480.0}, {"date": "2022-02-22", "close": 36.41, "volume": 12277530.0}, {"date": "2022-02-23", "close": 35.0, "volume": 10933050.0}, {"date": "2022-02-24", "close": 38.71, "volume": 18017280.0}, {"date": "2022-02-25", "close": 39.19, "volume": 9912572.0}, {"date": "2022-02-28", "close": 41.84, "volume": 18664000.0}, {"date": "2022-03-01", "close": 42.36, "volume": 10326200.0}, {"date": "2022-03-02", "close": 41.8, "volume": 8284617.0}, {"date": "2022-03-03", "close": 39.1, "volume": 7885337.0}, {"date": "2022-03-04", "close": 35.82, "volume": 7711148.0}, {"date": "2022-03-07", "close": 33.56, "volume": 8160264.0}, {"date": "2022-03-08", "close": 34.28, "volume": 8646536.0}, {"date": "2022-03-09", "close": 36.8, "volume": 7208905.0}, {"date": "2022-03-10", "close": 36.55, "volume": 5854380.0}, {"date": "2022-03-11", "close": 30.86, "volume": 14113810.0}, {"date": "2022-03-14", "close": 26.22, "volume": 22636130.0}, {"date": "2022-03-15", "close": 28.33, "volume": 11438560.0}, {"date": "2022-03-16", "close": 33.34, "volume": 18707740.0}, {"date": "2022-03-17", "close": 36.75, "volume": 15254690.0}, {"date": "2022-03-18", "close": 40.71, "volume": 20081940.0}, {"date": "2022-03-21", "close": 41.96, "volume": 16397950.0}, {"date": "2022-03-22", "close": 43.5, "volume": 11574030.0}, {"date": "2022-03-23", "close": 44.11, "volume": 14206020.0}, {"date": "2022-03-24", "close": 44.8, "volume": 11202050.0}, {"date": "2022-03-25", "close": 42.16, "volume": 12513870.0}, {"date": "2022-03-28", "close": 43.25, "volume": 5959473.0}, {"date": "2022-03-29", "close": 48.15, "volume": 14644800.0}, {"date": "2022-03-30", "close": 46.75, "volume": 20804750.0}, {"date": "2022-03-31", "close": 46.28, "volume": 12295240.0}, {"date": "2022-04-01", "close": 46.61, "volume": 10532360.0}, {"date": "2022-04-04", "close": 47.7, "volume": 7459957.0}, {"date": "2022-04-05", "close": 43.84, "volume": 9357637.0}, {"date": "2022-04-06", "close": 40.87, "volume": 14218150.0}, {"date": "2022-04-07", "close": 38.7, "volume": 9989771.0}, {"date": "2022-04-08", "close": 37.58, "volume": 5944455.0}, {"date": "2022-04-11", "close": 37.7, "volume": 11789690.0}, {"date": "2022-04-12", "close": 37.48, "volume": 9102593.0}, {"date": "2022-04-13", "close": 38.4, "volume": 5279141.0}, {"date": "2022-04-14", "close": 35.19, "volume": 5968133.0}, {"date": "2022-04-18", "close": 35.21, "volume": 8352236.0}, {"date": "2022-04-19", "close": 37.03, "volume": 6336936.0}, {"date": "2022-04-20", "close": 34.76, "volume": 5511806.0}, {"date": "2022-04-21", "close": 32.9, "volume": 6706855.0}, {"date": "2022-04-22", "close": 31.16, "volume": 8930769.0}, {"date": "2022-04-25", "close": 32.47, "volume": 8258587.0}, {"date": "2022-04-26", "close": 30.18, "volume": 5946127.0}, {"date": "2022-04-27", "close": 29.36, "volume": 7161526.0}, {"date": "2022-04-28", "close": 31.21, "volume": 7581348.0}, {"date": "2022-04-29", "close": 28.7, "volume": 7276833.0}, {"date": "2022-05-02", "close": 30.36, "volume": 6469952.0}, {"date": "2022-05-03", "close": 30.1, "volume": 4831352.0}, {"date": "2022-05-04", "close": 31.76, "volume": 8150788.0}, {"date": "2022-05-05", "close": 27.02, "volume": 9309242.0}, {"date": "2022-05-06", "close": 24.95, "volume": 10476320.0}, {"date": "2022-05-09", "close": 20.59, "volume": 14192690.0}, {"date": "2022-05-10", "close": 18.19, "volume": 27811780.0}, {"date": "2022-05-11", "close": 14.63, "volume": 22370130.0}, {"date": "2022-05-12", "close": 18.04, "volume": 52004470.0}, {"date": "2022-05-13", "close": 23.71, "volume": 85159370.0}, {"date": "2022-05-16", "close": 22.95, "volume": 32557260.0}, {"date": "2022-05-17", "close": 25.24, "volume": 23092900.0}, {"date": "2022-05-18", "close": 24.45, "volume": 28757130.0}, {"date": "2022-05-19", "close": 25.71, "volume": 21057190.0}, {"date": "2022-05-20", "close": 24.82, "volume": 15130350.0}, {"date": "2022-05-23", "close": 24.52, "volume": 13139500.0}, {"date": "2022-05-24", "close": 20.76, "volume": 18930790.0}, {"date": "2022-05-25", "close": 23.02, "volume": 13812700.0}, {"date": "2022-05-26", "close": 28.02, "volume": 30425590.0}, {"date": "2022-05-27", "close": 30.35, "volume": 26709970.0}, {"date": "2022-05-31", "close": 28.5, "volume": 19969920.0}, {"date": "2022-06-01", "close": 24.32, "volume": 27491110.0}, {"date": "2022-06-02", "close": 26.42, "volume": 18292110.0}, {"date": "2022-06-03", "close": 25.1, "volume": 11418060.0}, {"date": "2022-06-06", "close": 23.72, "volume": 20033390.0}, {"date": "2022-06-07", "close": 24.35, "volume": 17459690.0}, {"date": "2022-06-08", "close": 23.33, "volume": 15577560.0}, {"date": "2022-06-09", "close": 21.18, "volume": 12166530.0}, {"date": "2022-06-10", "close": 20.44, "volume": 16406450.0}, {"date": "2022-06-13", "close": 17.92, "volume": 14748770.0}, {"date": "2022-06-14", "close": 17.7, "volume": 13057920.0}, {"date": "2022-06-15", "close": 18.6, "volume": 14292290.0}, {"date": "2022-06-16", "close": 16.72, "volume": 12592160.0}, {"date": "2022-06-17", "close": 18.3, "volume": 12894740.0}, {"date": "2022-06-21", "close": 19.21, "volume": 15521890.0}, {"date": "2022-06-22", "close": 19.27, "volume": 10535340.0}, {"date": "2022-06-23", "close": 21.66, "volume": 16556470.0}, {"date": "2022-06-24", "close": 23.28, "volume": 28243490.0}, {"date": "2022-06-27", "close": 22.7, "volume": 12977590.0}, {"date": "2022-06-28", "close": 20.54, "volume": 13167360.0}, {"date": "2022-06-29", "close": 19.02, "volume": 13323990.0}, {"date": "2022-06-30", "close": 18.06, "volume": 11392540.0}, {"date": "2022-07-01", "close": 17.19, "volume": 19013330.0}, {"date": "2022-07-05", "close": 19.83, "volume": 16653890.0}, {"date": "2022-07-06", "close": 20.17, "volume": 14955510.0}, {"date": "2022-07-07", "close": 23.61, "volume": 19685220.0}, {"date": "2022-07-08", "close": 23.34, "volume": 19782220.0}, {"date": "2022-07-11", "close": 21.37, "volume": 11502550.0}, {"date": "2022-07-12", "close": 22.2, "volume": 14400700.0}, {"date": "2022-07-13", "close": 20.79, "volume": 16234890.0}, {"date": "2022-07-14", "close": 21.82, "volume": 20136950.0}, {"date": "2022-07-15", "close": 23.06, "volume": 14497310.0}, {"date": "2022-07-18", "close": 23.84, "volume": 18688760.0}, {"date": "2022-07-19", "close": 26.03, "volume": 13178230.0}, {"date": "2022-07-20", "close": 29.67, "volume": 23299220.0}, {"date": "2022-07-21", "close": 29.75, "volume": 16379170.0}, {"date": "2022-07-22", "close": 26.77, "volume": 15974110.0}, {"date": "2022-07-25", "close": 26.17, "volume": 7735302.0}, {"date": "2022-07-26", "close": 23.1, "volume": 12608860.0}, {"date": "2022-07-27", "close": 26.04, "volume": 17866650.0}, {"date": "2022-07-28", "close": 25.83, "volume": 12246860.0}, {"date": "2022-07-29", "close": 26.84, "volume": 12763100.0}, {"date": "2022-08-01", "close": 27.17, "volume": 10383450.0}, {"date": "2022-08-02", "close": 28.15, "volume": 11874090.0}, {"date": "2022-08-03", "close": 31.89, "volume": 17970620.0}, {"date": "2022-08-04", "close": 32.55, "volume": 13184260.0}, {"date": "2022-08-05", "close": 33.4, "volume": 15187180.0}, {"date": "2022-08-08", "close": 34.9, "volume": 14959600.0}, {"date": "2022-08-09", "close": 32.58, "volume": 10750780.0}, {"date": "2022-08-10", "close": 36.78, "volume": 15009870.0}, {"date": "2022-08-11", "close": 36.97, "volume": 15935600.0}, {"date": "2022-08-12", "close": 39.19, "volume": 10939230.0}, {"date": "2022-08-15", "close": 38.42, "volume": 10247450.0}, {"date": "2022-08-16", "close": 39.91, "volume": 12644100.0}, {"date": "2022-08-17", "close": 37.39, "volume": 11934810.0}, {"date": "2022-08-18", "close": 35.75, "volume": 9823310.0}, {"date": "2022-08-19", "close": 30.92, "volume": 16673220.0}, {"date": "2022-08-22", "close": 29.49, "volume": 12755020.0}, {"date": "2022-08-23", "close": 29.32, "volume": 10186570.0}, {"date": "2022-08-24", "close": 30.23, "volume": 8143119.0}, {"date": "2022-08-25", "close": 31.23, "volume": 18539900.0}, {"date": "2022-08-26", "close": 24.57, "volume": 39517250.0}, {"date": "2022-08-29", "close": 23.99, "volume": 13466350.0}, {"date": "2022-08-30", "close": 23.54, "volume": 12017180.0}, {"date": "2022-08-31", "close": 23.43, "volume": 11030300.0}, {"date": "2022-09-01", "close": 23.16, "volume": 10014160.0}, {"date": "2022-09-02", "close": 22.45, "volume": 10258250.0}, {"date": "2022-09-06", "close": 22.3, "volume": 9480252.0}, {"date": "2022-09-07", "close": 23.06, "volume": 8075821.0}, {"date": "2022-09-08", "close": 23.7, "volume": 8698125.0}, {"date": "2022-09-09", "close": 26.25, "volume": 12629410.0}, {"date": "2022-09-12", "close": 26.79, "volume": 9458646.0}, {"date": "2022-09-13", "close": 24.19, "volume": 10929370.0}, {"date": "2022-09-14", "close": 24.33, "volume": 8043543.0}, {"date": "2022-09-15", "close": 23.99, "volume": 17424490.0}, {"date": "2022-09-16", "close": 22.3, "volume": 13959500.0}, {"date": "2022-09-19", "close": 22.7, "volume": 8225014.0}, {"date": "2022-09-20", "close": 22.14, "volume": 9127242.0}, {"date": "2022-09-21", "close": 21.33, "volume": 11401140.0}, {"date": "2022-09-22", "close": 20.0, "volume": 11635470.0}, {"date": "2022-09-23", "close": 19.28, "volume": 12479440.0}, {"date": "2022-09-26", "close": 19.04, "volume": 9896501.0}, {"date": "2022-09-27", "close": 19.39, "volume": 10700070.0}, {"date": "2022-09-28", "close": 20.66, "volume": 9943269.0}, {"date": "2022-09-29", "close": 19.06, "volume": 12768980.0}, {"date": "2022-09-30", "close": 18.76, "volume": 7753993.0}, {"date": "2022-10-03", "close": 19.01, "volume": 9326030.0}, {"date": "2022-10-04", "close": 21.61, "volume": 15080510.0}, {"date": "2022-10-05", "close": 20.92, "volume": 8577205.0}, {"date": "2022-10-06", "close": 20.95, "volume": 8137336.0}, {"date": "2022-10-07", "close": 18.9, "volume": 11565300.0}, {"date": "2022-10-10", "close": 18.59, "volume": 7217331.0}, {"date": "2022-10-11", "close": 19.35, "volume": 12519850.0}, {"date": "2022-10-12", "close": 19.81, "volume": 9071181.0}, {"date": "2022-10-13", "close": 18.76, "volume": 13756370.0}, {"date": "2022-10-14", "close": 17.27, "volume": 11571310.0}, {"date": "2022-10-17", "close": 18.43, "volume": 11738470.0}, {"date": "2022-10-18", "close": 19.53, "volume": 12631690.0}, {"date": "2022-10-19", "close": 17.91, "volume": 11712200.0}, {"date": "2022-10-20", "close": 18.03, "volume": 10098460.0}, {"date": "2022-10-21", "close": 18.3, "volume": 11480020.0}, {"date": "2022-10-24", "close": 18.05, "volume": 12450400.0}, {"date": "2022-10-25", "close": 20.62, "volume": 15168740.0}, {"date": "2022-10-26", "close": 20.56, "volume": 11101160.0}, {"date": "2022-10-27", "close": 20.62, "volume": 9666968.0}, {"date": "2022-10-28", "close": 20.32, "volume": 8111484.0}, {"date": "2022-10-31", "close": 20.07, "volume": 8519781.0}, {"date": "2022-11-01", "close": 19.46, "volume": 9010729.0}, {"date": "2022-11-02", "close": 17.6, "volume": 13279440.0}, {"date": "2022-11-03", "close": 16.67, "volume": 10852780.0}, {"date": "2022-11-04", "close": 16.12, "volume": 16705770.0}, {"date": "2022-11-07", "close": 15.63, "volume": 13895100.0}, {"date": "2022-11-08", "close": 15.64, "volume": 24061600.0}, {"date": "2022-11-09", "close": 12.1, "volume": 37197050.0}, {"date": "2022-11-10", "close": 14.99, "volume": 32972430.0}, {"date": "2022-11-11", "close": 17.01, "volume": 26203610.0}, {"date": "2022-11-14", "close": 16.28, "volume": 16879200.0}, {"date": "2022-11-15", "close": 17.31, "volume": 17878310.0}, {"date": "2022-11-16", "close": 15.12, "volume": 17886850.0}, {"date": "2022-11-17", "close": 14.59, "volume": 13060110.0}, {"date": "2022-11-18", "close": 13.51, "volume": 15693510.0}, {"date": "2022-11-21", "close": 12.96, "volume": 14582340.0}, {"date": "2022-11-22", "close": 12.67, "volume": 10459620.0}, {"date": "2022-11-23", "close": 13.31, "volume": 12481410.0}, {"date": "2022-11-25", "close": 13.08, "volume": 5798060.0}, {"date": "2022-11-28", "close": 12.58, "volume": 15112760.0}, {"date": "2022-11-29", "close": 12.81, "volume": 12296600.0}, {"date": "2022-11-30", "close": 13.92, "volume": 22052630.0}, {"date": "2022-12-01", "close": 14.41, "volume": 14360530.0}, {"date": "2022-12-02", "close": 14.62, "volume": 10818690.0}, {"date": "2022-12-05", "close": 13.0, "volume": 15194240.0}, {"date": "2022-12-06", "close": 11.965, "volume": 15272590.0}, {"date": "2022-12-07", "close": 11.34, "volume": 18376980.0}, {"date": "2022-12-08", "close": 11.62, "volume": 23607420.0}, {"date": "2022-12-09", "close": 11.34, "volume": 12779200.0}, {"date": "2022-12-12", "close": 12.27, "volume": 13905680.0}, {"date": "2022-12-13", "close": 11.78, "volume": 22475100.0}, {"date": "2022-12-14", "close": 11.3, "volume": 18396560.0}, {"date": "2022-12-15", "close": 10.37, "volume": 17409040.0}, {"date": "2022-12-16", "close": 10.12, "volume": 19027960.0}, {"date": "2022-12-19", "close": 9.48, "volume": 13538910.0}, {"date": "2022-12-20", "close": 9.44, "volume": 11482260.0}, {"date": "2022-12-21", "close": 9.51, "volume": 11727000.0}, {"date": "2022-12-22", "close": 9.15, "volume": 14698950.0}, {"date": "2022-12-23", "close": 9.19, "volume": 10908880.0}, {"date": "2022-12-27", "close": 8.91, "volume": 14115550.0}, {"date": "2022-12-28", "close": 9.03, "volume": 11056170.0}, {"date": "2022-12-29", "close": 9.66, "volume": 16966580.0}, {"date": "2022-12-30", "close": 9.67, "volume": 10458390.0}, {"date": "2023-01-03", "close": 9.1, "volume": 14783470.0}, {"date": "2023-01-04", "close": 9.89, "volume": 16311060.0}, {"date": "2023-01-05", "close": 9.19, "volume": 11763780.0}, {"date": "2023-01-06", "close": 9.06, "volume": 12487430.0}, {"date": "2023-01-09", "close": 9.43, "volume": 13617650.0}, {"date": "2023-01-10", "close": 10.06, "volume": 12314340.0}, {"date": "2023-01-11", "close": 11.32, "volume": 23287870.0}, {"date": "2023-01-12", "close": 12.2, "volume": 21853530.0}, {"date": "2023-01-13", "close": 12.88, "volume": 19009900.0}, {"date": "2023-01-17", "close": 13.45, "volume": 14528970.0}, {"date": "2023-01-18", "close": 12.98, "volume": 22009490.0}, {"date": "2023-01-19", "close": 12.25, "volume": 20007230.0}, {"date": "2023-01-20", "close": 14.3, "volume": 20373000.0}, {"date": "2023-01-23", "close": 15.45, "volume": 24866030.0}, {"date": "2023-01-24", "close": 14.32, "volume": 20382640.0}, {"date": "2023-01-25", "close": 14.14, "volume": 22855190.0}, {"date": "2023-01-26", "close": 14.36, "volume": 16196540.0}, {"date": "2023-01-27", "close": 16.24, "volume": 24317870.0}, {"date": "2023-01-30", "close": 15.1, "volume": 15513790.0}, {"date": "2023-01-31", "close": 16.19, "volume": 17316720.0}, {"date": "2023-02-01", "close": 17.72, "volume": 22555230.0}, {"date": "2023-02-02", "close": 21.14, "volume": 39691200.0}, {"date": "2023-02-03", "close": 18.15, "volume": 28836450.0}, {"date": "2023-02-06", "close": 17.01, "volume": 18110650.0}, {"date": "2023-02-07", "close": 17.21, "volume": 24229020.0}, {"date": "2023-02-08", "close": 16.02, "volume": 31802010.0}, {"date": "2023-02-09", "close": 13.29, "volume": 57168810.0}, {"date": "2023-02-10", "close": 12.52, "volume": 22708470.0}, {"date": "2023-02-13", "close": 12.7, "volume": 20373190.0}, {"date": "2023-02-14", "close": 13.1, "volume": 21397170.0}, {"date": "2023-02-15", "close": 14.7, "volume": 28776400.0}, {"date": "2023-02-16", "close": 13.58, "volume": 19479270.0}, {"date": "2023-02-17", "close": 12.98, "volume": 16221100.0}, {"date": "2023-02-21", "close": 12.81, "volume": 15182960.0}, {"date": "2023-02-22", "close": 13.46, "volume": 15714390.0}, {"date": "2023-02-23", "close": 13.69, "volume": 13216140.0}, {"date": "2023-02-24", "close": 13.07, "volume": 13178240.0}, {"date": "2023-02-27", "close": 12.84, "volume": 12306880.0}, {"date": "2023-02-28", "close": 13.62, "volume": 25098420.0}, {"date": "2023-03-01", "close": 12.61, "volume": 16132610.0}, {"date": "2023-03-02", "close": 12.93, "volume": 11084480.0}, {"date": "2023-03-03", "close": 13.63, "volume": 11803510.0}, {"date": "2023-03-06", "close": 13.17, "volume": 14277720.0}, {"date": "2023-03-07", "close": 12.0, "volume": 15136060.0}, {"date": "2023-03-08", "close": 12.13, "volume": 13782140.0}, {"date": "2023-03-09", "close": 11.31, "volume": 17953840.0}, {"date": "2023-03-10", "close": 10.37, "volume": 24806240.0}, {"date": "2023-03-13", "close": 10.33, "volume": 20041180.0}, {"date": "2023-03-14", "close": 10.01, "volume": 20789950.0}, {"date": "2023-03-15", "close": 9.84, "volume": 21858590.0}, {"date": "2023-03-16", "close": 9.96, "volume": 16260320.0}, {"date": "2023-03-17", "close": 9.49, "volume": 17437780.0}, {"date": "2023-03-20", "close": 9.29, "volume": 13693110.0}, {"date": "2023-03-21", "close": 10.5, "volume": 20853770.0}, {"date": "2023-03-22", "close": 9.76, "volume": 23930970.0}, {"date": "2023-03-23", "close": 9.99, "volume": 18147790.0}, {"date": "2023-03-24", "close": 10.33, "volume": 14666080.0}, {"date": "2023-03-27", "close": 10.22, "volume": 12076970.0}, {"date": "2023-03-28", "close": 9.47, "volume": 23167270.0}, {"date": "2023-03-29", "close": 10.5, "volume": 16388050.0}, {"date": "2023-03-30", "close": 10.42, "volume": 10385220.0}, {"date": "2023-03-31", "close": 11.27, "volume": 16148470.0}, {"date": "2023-04-03", "close": 11.29, "volume": 10730940.0}, {"date": "2023-04-04", "close": 10.81, "volume": 10657220.0}, {"date": "2023-04-05", "close": 10.4, "volume": 9749603.0}, {"date": "2023-04-06", "close": 10.57, "volume": 9311299.0}, {"date": "2023-04-10", "close": 11.13, "volume": 9345899.0}, {"date": "2023-04-11", "close": 11.7, "volume": 10343660.0}, {"date": "2023-04-12", "close": 10.94, "volume": 14415110.0}, {"date": "2023-04-13", "close": 11.37, "volume": 11221880.0}, {"date": "2023-04-14", "close": 11.04, "volume": 11261080.0}, {"date": "2023-04-17", "close": 11.51, "volume": 10452540.0}, {"date": "2023-04-18", "close": 11.68, "volume": 7794887.0}, {"date": "2023-04-19", "close": 11.49, "volume": 6317618.0}, {"date": "2023-04-20", "close": 10.92, "volume": 6764883.0}, {"date": "2023-04-21", "close": 10.99, "volume": 9055734.0}, {"date": "2023-04-24", "close": 10.53, "volume": 7589425.0}, {"date": "2023-04-25", "close": 9.95, "volume": 7439014.0}, {"date": "2023-04-26", "close": 9.84, "volume": 8153966.0}, {"date": "2023-04-27", "close": 10.16, "volume": 10349580.0}, {"date": "2023-04-28", "close": 9.86, "volume": 10387700.0}, {"date": "2023-05-01", "close": 9.99, "volume": 16321130.0}, {"date": "2023-05-02", "close": 9.01, "volume": 14544030.0}, {"date": "2023-05-03", "close": 9.26, "volume": 18858220.0}, {"date": "2023-05-04", "close": 9.13, "volume": 14838600.0}, {"date": "2023-05-05", "close": 10.71, "volume": 23229960.0}, {"date": "2023-05-08", "close": 11.94, "volume": 20473270.0}, {"date": "2023-05-09", "close": 12.3, "volume": 27208380.0}, {"date": "2023-05-10", "close": 12.25, "volume": 31110220.0}, {"date": "2023-05-11", "close": 12.47, "volume": 18486640.0}, {"date": "2023-05-12", "close": 12.07, "volume": 15471530.0}, {"date": "2023-05-15", "close": 12.8, "volume": 14335580.0}, {"date": "2023-05-16", "close": 12.39, "volume": 12291310.0}, {"date": "2023-05-17", "close": 13.16, "volume": 15053790.0}, {"date": "2023-05-18", "close": 14.69, "volume": 21995990.0}, {"date": "2023-05-19", "close": 13.76, "volume": 14829690.0}, {"date": "2023-05-22", "close": 14.53, "volume": 16413200.0}, {"date": "2023-05-23", "close": 14.41, "volume": 17572190.0}, {"date": "2023-05-24", "close": 14.3, "volume": 13270080.0}, {"date": "2023-05-25", "close": 13.71, "volume": 11407300.0}, {"date": "2023-05-26", "close": 14.08, "volume": 8109873.0}, {"date": "2023-05-30", "close": 14.74, "volume": 11760270.0}, {"date": "2023-05-31", "close": 14.86, "volume": 17195440.0}, {"date": "2023-06-01", "close": 14.58, "volume": 13232340.0}, {"date": "2023-06-02", "close": 15.7, "volume": 15227950.0}, {"date": "2023-06-05", "close": 15.55, "volume": 14801360.0}, {"date": "2023-06-06", "close": 15.82, "volume": 12844210.0}, {"date": "2023-06-07", "close": 16.2, "volume": 65058730.0}, {"date": "2023-06-08", "close": 18.85, "volume": 41192120.0}, {"date": "2023-06-09", "close": 17.39, "volume": 27936410.0}, {"date": "2023-06-12", "close": 18.26, "volume": 20626070.0}, {"date": "2023-06-13", "close": 18.74, "volume": 19438310.0}, {"date": "2023-06-14", "close": 17.04, "volume": 38468250.0}, {"date": "2023-06-15", "close": 17.28, "volume": 15607590.0}, {"date": "2023-06-16", "close": 16.67, "volume": 12287620.0}, {"date": "2023-06-20", "close": 16.05, "volume": 12107380.0}, {"date": "2023-06-21", "close": 15.5, "volume": 12324980.0}, {"date": "2023-06-22", "close": 14.89, "volume": 9323710.0}, {"date": "2023-06-23", "close": 14.81, "volume": 10643800.0}, {"date": "2023-06-26", "close": 14.84, "volume": 9037149.0}, {"date": "2023-06-27", "close": 15.2, "volume": 12195220.0}, {"date": "2023-06-28", "close": 15.48, "volume": 11892660.0}, {"date": "2023-06-29", "close": 15.38, "volume": 10243450.0}, {"date": "2023-06-30", "close": 15.33, "volume": 11020500.0}, {"date": "2023-07-03", "close": 16.12, "volume": 9675090.0}, {"date": "2023-07-05", "close": 15.42, "volume": 10879750.0}, {"date": "2023-07-06", "close": 13.79, "volume": 28028420.0}, {"date": "2023-07-07", "close": 13.65, "volume": 12700110.0}, {"date": "2023-07-10", "close": 14.78, "volume": 13031080.0}, {"date": "2023-07-11", "close": 16.21, "volume": 27264530.0}, {"date": "2023-07-12", "close": 16.36, "volume": 15479630.0}, {"date": "2023-07-13", "close": 17.45, "volume": 22101510.0}, {"date": "2023-07-14", "close": 16.39, "volume": 13595490.0}, {"date": "2023-07-17", "close": 17.12, "volume": 12892340.0}, {"date": "2023-07-18", "close": 17.04, "volume": 12304320.0}, {"date": "2023-07-19", "close": 17.65, "volume": 19552870.0}, {"date": "2023-07-20", "close": 17.12, "volume": 12579210.0}, {"date": "2023-07-21", "close": 17.12, "volume": 10347450.0}, {"date": "2023-07-24", "close": 17.07, "volume": 7144880.0}, {"date": "2023-07-25", "close": 17.6, "volume": 18258750.0}, {"date": "2023-07-26", "close": 17.73, "volume": 14981400.0}, {"date": "2023-07-27", "close": 16.43, "volume": 18385910.0}, {"date": "2023-07-28", "close": 17.27, "volume": 11981740.0}, {"date": "2023-07-31", "close": 19.39, "volume": 23277700.0}, {"date": "2023-08-01", "close": 19.61, "volume": 14952400.0}, {"date": "2023-08-02", "close": 17.77, "volume": 15840180.0}, {"date": "2023-08-03", "close": 17.45, "volume": 9502166.0}, {"date": "2023-08-04", "close": 16.69, "volume": 11466660.0}, {"date": "2023-08-07", "close": 15.66, "volume": 12664520.0}, {"date": "2023-08-08", "close": 15.8, "volume": 12455270.0}, {"date": "2023-08-09", "close": 15.52, "volume": 11264610.0}, {"date": "2023-08-10", "close": 14.99, "volume": 9910227.0}, {"date": "2023-08-11", "close": 15.16, "volume": 7266354.0}, {"date": "2023-08-14", "close": 15.13, "volume": 7420144.0}, {"date": "2023-08-15", "close": 14.5, "volume": 6479030.0}, {"date": "2023-08-16", "close": 14.37, "volume": 6901380.0}, {"date": "2023-08-17", "close": 14.22, "volume": 7397153.0}, {"date": "2023-08-18", "close": 14.5, "volume": 7594659.0}, {"date": "2023-08-21", "close": 14.65, "volume": 5522511.0}, {"date": "2023-08-22", "close": 14.22, "volume": 7335491.0}, {"date": "2023-08-23", "close": 14.51, "volume": 6969820.0}, {"date": "2023-08-24", "close": 13.81, "volume": 24674160.0}, {"date": "2023-08-25", "close": 17.79, "volume": 85735870.0}, {"date": "2023-08-28", "close": 17.95, "volume": 29435780.0}, {"date": "2023-08-29", "close": 19.15, "volume": 26439610.0}, {"date": "2023-08-30", "close": 20.03, "volume": 22398490.0}, {"date": "2023-08-31", "close": 20.81, "volume": 19815440.0}, {"date": "2023-09-01", "close": 21.86, "volume": 18959180.0}, {"date": "2023-09-05", "close": 21.93, "volume": 12892880.0}, {"date": "2023-09-06", "close": 22.1, "volume": 12989540.0}, {"date": "2023-09-07", "close": 22.48, "volume": 14985780.0}, {"date": "2023-09-08", "close": 22.47, "volume": 11810870.0}, {"date": "2023-09-11", "close": 23.57, "volume": 13453980.0}, {"date": "2023-09-12", "close": 23.87, "volume": 13024300.0}, {"date": "2023-09-13", "close": 23.35, "volume": 9888816.0}, {"date": "2023-09-14", "close": 23.62, "volume": 9611584.0}, {"date": "2023-09-15", "close": 24.37, "volume": 11556190.0}, {"date": "2023-09-18", "close": 25.01, "volume": 14582650.0}, {"date": "2023-09-19", "close": 23.75, "volume": 15692920.0}, {"date": "2023-09-20", "close": 23.1, "volume": 11017720.0}, {"date": "2023-09-21", "close": 21.25, "volume": 20415110.0}, {"date": "2023-09-22", "close": 20.18, "volume": 15019460.0}, {"date": "2023-09-25", "close": 20.22, "volume": 17756380.0}, {"date": "2023-09-26", "close": 19.91, "volume": 9357560.0}, {"date": "2023-09-27", "close": 20.26, "volume": 10232070.0}, {"date": "2023-09-28", "close": 20.85, "volume": 9477922.0}, {"date": "2023-09-29", "close": 21.27, "volume": 17608590.0}, {"date": "2023-10-02", "close": 20.45, "volume": 9694920.0}, {"date": "2023-10-03", "close": 18.28, "volume": 18377760.0}, {"date": "2023-10-04", "close": 17.9, "volume": 13247550.0}, {"date": "2023-10-05", "close": 17.51, "volume": 10890290.0}, {"date": "2023-10-06", "close": 17.94, "volume": 13390840.0}, {"date": "2023-10-09", "close": 18.79, "volume": 10760280.0}, {"date": "2023-10-10", "close": 19.7, "volume": 12294030.0}, {"date": "2023-10-11", "close": 20.13, "volume": 11973190.0}, {"date": "2023-10-12", "close": 18.6, "volume": 12163660.0}, {"date": "2023-10-13", "close": 18.0, "volume": 10982650.0}, {"date": "2023-10-16", "close": 18.88, "volume": 10493180.0}, {"date": "2023-10-17", "close": 19.97, "volume": 12655330.0}, {"date": "2023-10-18", "close": 18.8, "volume": 14285680.0}, {"date": "2023-10-19", "close": 18.29, "volume": 9560625.0}, {"date": "2023-10-20", "close": 18.25, "volume": 8667307.0}, {"date": "2023-10-23", "close": 18.5, "volume": 9412499.0}, {"date": "2023-10-24", "close": 19.56, "volume": 10978610.0}, {"date": "2023-10-25", "close": 16.64, "volume": 25448440.0}, {"date": "2023-10-26", "close": 17.42, "volume": 15506850.0}, {"date": "2023-10-27", "close": 16.93, "volume": 12059420.0}, {"date": "2023-10-30", "close": 17.1, "volume": 9911229.0}, {"date": "2023-10-31", "close": 17.61, "volume": 9675744.0}, {"date": "2023-11-01", "close": 17.61, "volume": 9481484.0}, {"date": "2023-11-02", "close": 21.04, "volume": 25182660.0}, {"date": "2023-11-03", "close": 22.43, "volume": 19382530.0}, {"date": "2023-11-06", "close": 21.71, "volume": 11478820.0}, {"date": "2023-11-07", "close": 22.09, "volume": 10337320.0}, {"date": "2023-11-08", "close": 21.76, "volume": 21472540.0}, {"date": "2023-11-09", "close": 24.86, "volume": 47263540.0}, {"date": "2023-11-10", "close": 22.43, "volume": 27862170.0}, {"date": "2023-11-13", "close": 22.88, "volume": 10313630.0}, {"date": "2023-11-14", "close": 25.56, "volume": 22925230.0}, {"date": "2023-11-15", "close": 25.98, "volume": 19694610.0}, {"date": "2023-11-16", "close": 24.54, "volume": 14409250.0}, {"date": "2023-11-17", "close": 24.79, "volume": 11295120.0}, {"date": "2023-11-20", "close": 25.46, "volume": 10975650.0}, {"date": "2023-11-21", "close": 25.03, "volume": 8309986.0}, {"date": "2023-11-22", "close": 25.57, "volume": 9662230.0}, {"date": "2023-11-24", "close": 26.23, "volume": 6819198.0}, {"date": "2023-11-27", "close": 29.37, "volume": 45419530.0}, {"date": "2023-11-28", "close": 32.75, "volume": 44306000.0}, {"date": "2023-11-29", "close": 34.12, "volume": 34864710.0}, {"date": "2023-11-30", "close": 34.41, "volume": 21455090.0}, {"date": "2023-12-01", "close": 37.67, "volume": 33239550.0}, {"date": "2023-12-04", "close": 38.56, "volume": 27938300.0}, {"date": "2023-12-05", "close": 38.19, "volume": 20577030.0}, {"date": "2023-12-06", "close": 38.38, "volume": 37398570.0}, {"date": "2023-12-07", "close": 39.41, "volume": 19327500.0}, {"date": "2023-12-08", "close": 42.07, "volume": 27539070.0}, {"date": "2023-12-11", "close": 39.92, "volume": 29495100.0}, {"date": "2023-12-12", "close": 39.52, "volume": 21149330.0}, {"date": "2023-12-13", "close": 44.4, "volume": 30974640.0}, {"date": "2023-12-14", "close": 44.84, "volume": 30051140.0}, {"date": "2023-12-15", "close": 43.97, "volume": 21329290.0}, {"date": "2023-12-18", "close": 43.7, "volume": 22009470.0}, {"date": "2023-12-19", "close": 50.46, "volume": 58396020.0}, {"date": "2023-12-20", "close": 45.51, "volume": 46132230.0}, {"date": "2023-12-21", "close": 47.94, "volume": 29678360.0}, {"date": "2023-12-22", "close": 49.06, "volume": 24487970.0}, {"date": "2023-12-26", "close": 50.04, "volume": 13918310.0}, {"date": "2023-12-27", "close": 51.24, "volume": 20787880.0}, {"date": "2023-12-28", "close": 51.39, "volume": 12768470.0}, {"date": "2023-12-29", "close": 49.14, "volume": 20315580.0}, {"date": "2024-01-02", "close": 46.6, "volume": 16486230.0}, {"date": "2024-01-03", "close": 43.49, "volume": 16484940.0}, {"date": "2024-01-04", "close": 42.5, "volume": 13357360.0}, {"date": "2024-01-05", "close": 43.01, "volume": 12943740.0}, {"date": "2024-01-08", "close": 45.34, "volume": 14566490.0}, {"date": "2024-01-09", "close": 44.07, "volume": 10287780.0}, {"date": "2024-01-10", "close": 43.56, "volume": 12016840.0}, {"date": "2024-01-11", "close": 42.81, "volume": 15402790.0}, {"date": "2024-01-12", "close": 41.79, "volume": 10929390.0}, {"date": "2024-01-16", "close": 40.98, "volume": 10842510.0}, {"date": "2024-01-17", "close": 41.01, "volume": 7274360.0}, {"date": "2024-01-18", "close": 40.14, "volume": 11489880.0}, {"date": "2024-01-19", "close": 42.175, "volume": 12593310.0}, {"date": "2024-01-22", "close": 44.35, "volume": 23811280.0}, {"date": "2024-01-23", "close": 41.88, "volume": 12769490.0}, {"date": "2024-01-24", "close": 40.49, "volume": 10322100.0}, {"date": "2024-01-25", "close": 40.71, "volume": 7911701.0}, {"date": "2024-01-26", "close": 41.34, "volume": 10726580.0}, {"date": "2024-01-29", "close": 43.77, "volume": 15759950.0}, {"date": "2024-01-30", "close": 42.73, "volume": 8073236.0}, {"date": "2024-01-31", "close": 40.51, "volume": 14748230.0}, {"date": "2024-02-01", "close": 39.67, "volume": 15721710.0}, {"date": "2024-02-02", "close": 41.01, "volume": 11082850.0}, {"date": "2024-02-05", "close": 41.55, "volume": 11207920.0}, {"date": "2024-02-06", "close": 43.43, "volume": 11714940.0}, {"date": "2024-02-07", "close": 44.61, "volume": 11097770.0}, {"date": "2024-02-08", "close": 49.22, "volume": 33369500.0}, {"date": "2024-02-09", "close": 43.86, "volume": 38591530.0}, {"date": "2024-02-12", "close": 45.0, "volume": 14684980.0}, {"date": "2024-02-13", "close": 39.75, "volume": 17945710.0}, {"date": "2024-02-14", "close": 40.99, "volume": 8263117.0}, {"date": "2024-02-15", "close": 41.56, "volume": 6638728.0}, {"date": "2024-02-16", "close": 38.14, "volume": 10456860.0}, {"date": "2024-02-20", "close": 37.99, "volume": 9398195.0}, {"date": "2024-02-21", "close": 36.67, "volume": 7355467.0}, {"date": "2024-02-22", "close": 37.33, "volume": 7826612.0}, {"date": "2024-02-23", "close": 36.98, "volume": 7101341.0}, {"date": "2024-02-26", "close": 37.35, "volume": 5068480.0}, {"date": "2024-02-27", "close": 39.3, "volume": 7875217.0}, {"date": "2024-02-28", "close": 37.5, "volume": 5880130.0}, {"date": "2024-02-29", "close": 37.52, "volume": 8258389.0}, {"date": "2024-03-01", "close": 38.01, "volume": 6352853.0}, {"date": "2024-03-04", "close": 37.67, "volume": 6787532.0}, {"date": "2024-03-05", "close": 36.02, "volume": 6971108.0}, {"date": "2024-03-06", "close": 36.87, "volume": 7366308.0}, {"date": "2024-03-07", "close": 36.59, "volume": 5356382.0}, {"date": "2024-03-08", "close": 38.76, "volume": 11047370.0}, {"date": "2024-03-11", "close": 37.21, "volume": 6046159.0}, {"date": "2024-03-12", "close": 37.52, "volume": 5585575.0}, {"date": "2024-03-13", "close": 38.79, "volume": 9236909.0}, {"date": "2024-03-14", "close": 33.42, "volume": 13614040.0}, {"date": "2024-03-15", "close": 33.71, "volume": 7111163.0}, {"date": "2024-03-18", "close": 34.21, "volume": 4871402.0}, {"date": "2024-03-19", "close": 33.92, "volume": 5276200.0}, {"date": "2024-03-20", "close": 37.79, "volume": 8919434.0}, {"date": "2024-03-21", "close": 37.51, "volume": 7067734.0}, {"date": "2024-03-22", "close": 36.04, "volume": 4881555.0}, {"date": "2024-03-25", "close": 36.63, "volume": 3827757.0}, {"date": "2024-03-26", "close": 37.33, "volume": 6000661.0}, {"date": "2024-03-27", "close": 36.72, "volume": 7087699.0}, {"date": "2024-03-28", "close": 37.26, "volume": 6442019.0}, {"date": "2024-04-01", "close": 34.83, "volume": 5872201.0}, {"date": "2024-04-02", "close": 34.09, "volume": 4345151.0}, {"date": "2024-04-03", "close": 33.66, "volume": 3373233.0}, {"date": "2024-04-04", "close": 32.11, "volume": 4974930.0}, {"date": "2024-04-05", "close": 32.87, "volume": 4506471.0}, {"date": "2024-04-08", "close": 34.11, "volume": 5540780.0}, {"date": "2024-04-09", "close": 35.37, "volume": 4225743.0}, {"date": "2024-04-10", "close": 33.57, "volume": 5182954.0}, {"date": "2024-04-11", "close": 33.8, "volume": 3542814.0}, {"date": "2024-04-12", "close": 32.62, "volume": 4146764.0}, {"date": "2024-04-15", "close": 31.06, "volume": 5161973.0}, {"date": "2024-04-16", "close": 30.92, "volume": 5847782.0}, {"date": "2024-04-17", "close": 30.87, "volume": 3518233.0}, {"date": "2024-04-18", "close": 31.15, "volume": 7061307.0}, {"date": "2024-04-19", "close": 31.01, "volume": 5179825.0}, {"date": "2024-04-22", "close": 31.965, "volume": 4202343.0}, {"date": "2024-04-23", "close": 32.76, "volume": 8819390.0}, {"date": "2024-04-24", "close": 32.08, "volume": 3911253.0}, {"date": "2024-04-25", "close": 31.65, "volume": 5192353.0}, {"date": "2024-04-26", "close": 33.33, "volume": 6292218.0}, {"date": "2024-04-29", "close": 33.42, "volume": 3135446.0}, {"date": "2024-04-30", "close": 31.88, "volume": 4482919.0}, {"date": "2024-05-01", "close": 32.12, "volume": 5370728.0}, {"date": "2024-05-02", "close": 34.44, "volume": 5215164.0}, {"date": "2024-05-03", "close": 34.93, "volume": 5426260.0}, {"date": "2024-05-06", "close": 36.02, "volume": 5168058.0}, {"date": "2024-05-07", "close": 34.9, "volume": 8374822.0}, {"date": "2024-05-08", "close": 31.58, "volume": 20637240.0}, {"date": "2024-05-09", "close": 34.81, "volume": 11344780.0}, {"date": "2024-05-10", "close": 31.59, "volume": 8419511.0}, {"date": "2024-05-13", "close": 32.01, "volume": 7697714.0}, {"date": "2024-05-14", "close": 33.44, "volume": 7683910.0}, {"date": "2024-05-15", "close": 32.3, "volume": 5814435.0}, {"date": "2024-05-16", "close": 31.32, "volume": 7136052.0}, {"date": "2024-05-17", "close": 33.83, "volume": 11932950.0}, {"date": "2024-05-20", "close": 33.03, "volume": 4722297.0}, {"date": "2024-05-21", "close": 32.28, "volume": 3760325.0}, {"date": "2024-05-22", "close": 30.61, "volume": 10328330.0}, {"date": "2024-05-23", "close": 29.68, "volume": 5230608.0}, {"date": "2024-05-24", "close": 30.03, "volume": 3715362.0}, {"date": "2024-05-28", "close": 29.64, "volume": 3769116.0}, {"date": "2024-05-29", "close": 28.72, "volume": 4326254.0}, {"date": "2024-05-30", "close": 29.36, "volume": 3975730.0}, {"date": "2024-05-31", "close": 29.27, "volume": 3497015.0}, {"date": "2024-06-03", "close": 28.81, "volume": 3276711.0}, {"date": "2024-06-04", "close": 30.14, "volume": 5255478.0}, {"date": "2024-06-05", "close": 31.0, "volume": 4618385.0}, {"date": "2024-06-06", "close": 31.19, "volume": 3531176.0}, {"date": "2024-06-07", "close": 30.05, "volume": 3867737.0}, {"date": "2024-06-10", "close": 30.44, "volume": 2666540.0}, {"date": "2024-06-11", "close": 33.8, "volume": 19250840.0}, {"date": "2024-06-12", "close": 35.75, "volume": 24332320.0}, {"date": "2024-06-13", "close": 33.43, "volume": 8101991.0}, {"date": "2024-06-14", "close": 30.9, "volume": 8056572.0}, {"date": "2024-06-17", "close": 30.81, "volume": 10156910.0}, {"date": "2024-06-18", "close": 30.53, "volume": 5348248.0}, {"date": "2024-06-20", "close": 30.14, "volume": 6594574.0}, {"date": "2024-06-21", "close": 29.87, "volume": 5656623.0}, {"date": "2024-06-24", "close": 33.7, "volume": 13615230.0}, {"date": "2024-06-25", "close": 32.97, "volume": 6055179.0}, {"date": "2024-06-26", "close": 31.41, "volume": 6123367.0}, {"date": "2024-06-27", "close": 30.46, "volume": 8029968.0}, {"date": "2024-06-28", "close": 30.21, "volume": 11318010.0}, {"date": "2024-07-01", "close": 29.83, "volume": 3579019.0}, {"date": "2024-07-02", "close": 29.38, "volume": 5119129.0}, {"date": "2024-07-03", "close": 28.98, "volume": 3632762.0}, {"date": "2024-07-05", "close": 28.55, "volume": 4902712.0}, {"date": "2024-07-08", "close": 28.15, "volume": 7794493.0}, {"date": "2024-07-09", "close": 28.36, "volume": 5232120.0}, {"date": "2024-07-10", "close": 28.17, "volume": 4809791.0}, {"date": "2024-07-11", "close": 29.61, "volume": 8051628.0}, {"date": "2024-07-12", "close": 29.54, "volume": 5904910.0}, {"date": "2024-07-15", "close": 32.1, "volume": 10723330.0}, {"date": "2024-07-16", "close": 33.46, "volume": 8879682.0}, {"date": "2024-07-17", "close": 32.27, "volume": 8783854.0}, {"date": "2024-07-18", "close": 30.86, "volume": 6270306.0}, {"date": "2024-07-19", "close": 29.96, "volume": 4199479.0}, {"date": "2024-07-22", "close": 29.63, "volume": 3628582.0}, {"date": "2024-07-23", "close": 29.34, "volume": 2538988.0}, {"date": "2024-07-24", "close": 26.46, "volume": 6810652.0}, {"date": "2024-07-25", "close": 26.46, "volume": 4918998.0}, {"date": "2024-07-26", "close": 27.1, "volume": 5121916.0}, {"date": "2024-07-29", "close": 26.84, "volume": 4384118.0}, {"date": "2024-07-30", "close": 27.46, "volume": 7661270.0}, {"date": "2024-07-31", "close": 28.29, "volume": 7148087.0}, {"date": "2024-08-01", "close": 26.42, "volume": 6952371.0}, {"date": "2024-08-02", "close": 25.77, "volume": 8237912.0}, {"date": "2024-08-05", "close": 24.56, "volume": 6907760.0}, {"date": "2024-08-06", "close": 24.16, "volume": 4455082.0}, {"date": "2024-08-07", "close": 24.12, "volume": 7062098.0}, {"date": "2024-08-08", "close": 25.215, "volume": 4250046.0}, {"date": "2024-08-09", "close": 25.44, "volume": 4959717.0}, {"date": "2024-08-12", "close": 25.17, "volume": 4273859.0}, {"date": "2024-08-13", "close": 26.25, "volume": 5571007.0}, {"date": "2024-08-14", "close": 26.58, "volume": 3875208.0}, {"date": "2024-08-15", "close": 28.37, "volume": 7037238.0}, {"date": "2024-08-16", "close": 28.45, "volume": 4728206.0}, {"date": "2024-08-19", "close": 30.34, "volume": 5782431.0}, {"date": "2024-08-20", "close": 29.29, "volume": 7752033.0}, {"date": "2024-08-21", "close": 29.75, "volume": 6165817.0}, {"date": "2024-08-22", "close": 29.96, "volume": 9941829.0}, {"date": "2024-08-23", "close": 31.46, "volume": 8112574.0}, {"date": "2024-08-26", "close": 31.88, "volume": 9265922.0}, {"date": "2024-08-27", "close": 32.51, "volume": 8411084.0}, {"date": "2024-08-28", "close": 31.58, "volume": 16394900.0}, {"date": "2024-08-29", "close": 41.66, "volume": 54415110.0}, {"date": "2024-08-30", "close": 44.01, "volume": 30046480.0}, {"date": "2024-09-03", "close": 41.59, "volume": 16044530.0}, {"date": "2024-09-04", "close": 40.23, "volume": 12894600.0}, {"date": "2024-09-05", "close": 39.64, "volume": 9926218.0}, {"date": "2024-09-06", "close": 38.44, "volume": 9750338.0}, {"date": "2024-09-09", "close": 38.17, "volume": 7940339.0}, {"date": "2024-09-10", "close": 37.27, "volume": 9946014.0}, {"date": "2024-09-11", "close": 40.24, "volume": 11334030.0}, {"date": "2024-09-12", "close": 41.74, "volume": 10209490.0}, {"date": "2024-09-13", "close": 44.01, "volume": 13272670.0}, {"date": "2024-09-16", "close": 44.06, "volume": 9320197.0}, {"date": "2024-09-17", "close": 44.0, "volume": 9613890.0}, {"date": "2024-09-18", "close": 44.28, "volume": 12468490.0}, {"date": "2024-09-19", "close": 44.98, "volume": 21984230.0}, {"date": "2024-09-20", "close": 44.93, "volume": 10703210.0}, {"date": "2024-09-23", "close": 44.67, "volume": 7486458.0}, {"date": "2024-09-24", "close": 44.62, "volume": 10047310.0}, {"date": "2024-09-25", "close": 43.24, "volume": 6546866.0}, {"date": "2024-09-26", "close": 41.64, "volume": 7830665.0}, {"date": "2024-09-27", "close": 41.16, "volume": 5092154.0}, {"date": "2024-09-30", "close": 40.82, "volume": 5843385.0}, {"date": "2024-10-01", "close": 38.48, "volume": 6232089.0}, {"date": "2024-10-02", "close": 39.05, "volume": 5892160.0}, {"date": "2024-10-03", "close": 38.5, "volume": 3803125.0}, {"date": "2024-10-04", "close": 39.36, "volume": 7271055.0}, {"date": "2024-10-07", "close": 38.6, "volume": 5238527.0}, {"date": "2024-10-08", "close": 41.15, "volume": 12998310.0}, {"date": "2024-10-09", "close": 43.25, "volume": 13616090.0}, {"date": "2024-10-10", "close": 42.01, "volume": 7460717.0}, {"date": "2024-10-11", "close": 47.08, "volume": 19657550.0}, {"date": "2024-10-14", "close": 49.26, "volume": 17770000.0}, {"date": "2024-10-15", "close": 47.86, "volume": 9262176.0}, {"date": "2024-10-16", "close": 47.97, "volume": 5416773.0}, {"date": "2024-10-17", "close": 43.93, "volume": 13088350.0}, {"date": "2024-10-18", "close": 44.54, "volume": 8920801.0}, {"date": "2024-10-21", "close": 43.65, "volume": 5793407.0}, {"date": "2024-10-22", "close": 43.99, "volume": 4149023.0}, {"date": "2024-10-23", "close": 41.81, "volume": 7321223.0}, {"date": "2024-10-24", "close": 42.03, "volume": 5950932.0}, {"date": "2024-10-25", "close": 40.7, "volume": 5592293.0}, {"date": "2024-10-28", "close": 42.12, "volume": 8919079.0}, {"date": "2024-10-29", "close": 42.87, "volume": 7591101.0}, {"date": "2024-10-30", "close": 45.24, "volume": 10627750.0}, {"date": "2024-10-31", "close": 43.85, "volume": 7558764.0}, {"date": "2024-11-01", "close": 43.22, "volume": 6690803.0}, {"date": "2024-11-04", "close": 43.69, "volume": 6609331.0}, {"date": "2024-11-05", "close": 45.6, "volume": 7255194.0}, {"date": "2024-11-06", "close": 50.0, "volume": 12850680.0}, {"date": "2024-11-07", "close": 48.79, "volume": 19168040.0}, {"date": "2024-11-08", "close": 46.48, "volume": 26571720.0}, {"date": "2024-11-11", "close": 57.585, "volume": 31223120.0}, {"date": "2024-11-12", "close": 57.59, "volume": 18858490.0}, {"date": "2024-11-13", "close": 54.82, "volume": 12689960.0}, {"date": "2024-11-14", "close": 53.21, "volume": 8271662.0}, {"date": "2024-11-15", "close": 56.15, "volume": 17805300.0}, {"date": "2024-11-18", "close": 62.06, "volume": 17391380.0}, {"date": "2024-11-19", "close": 63.96, "volume": 11505130.0}, {"date": "2024-11-20", "close": 63.19, "volume": 7736714.0}, {"date": "2024-11-21", "close": 65.74, "volume": 10112450.0}, {"date": "2024-11-22", "close": 66.55, "volume": 12428370.0}, {"date": "2024-11-25", "close": 69.35, "volume": 8334761.0}, {"date": "2024-11-26", "close": 66.27, "volume": 8839565.0}, {"date": "2024-11-27", "close": 68.37, "volume": 6757997.0}, {"date": "2024-11-29", "close": 70.01, "volume": 5068048.0}, {"date": "2024-12-02", "close": 68.39, "volume": 12149200.0}, {"date": "2024-12-03", "close": 70.76, "volume": 8161022.0}, {"date": "2024-12-04", "close": 72.0, "volume": 6178198.0}, {"date": "2024-12-05", "close": 68.35, "volume": 9031549.0}, {"date": "2024-12-06", "close": 71.88, "volume": 6504304.0}, {"date": "2024-12-09", "close": 68.82, "volume": 6484737.0}, {"date": "2024-12-10", "close": 66.32, "volume": 5277865.0}, {"date": "2024-12-11", "close": 69.93, "volume": 5536854.0}, {"date": "2024-12-12", "close": 68.77, "volume": 4675042.0}, {"date": "2024-12-13", "close": 70.7, "volume": 8352301.0}, {"date": "2024-12-16", "close": 72.86, "volume": 6832286.0}, {"date": "2024-12-17", "close": 70.89, "volume": 10009220.0}, {"date": "2024-12-18", "close": 63.34, "volume": 18295320.0}, {"date": "2024-12-19", "close": 63.0, "volume": 8404343.0}, {"date": "2024-12-20", "close": 65.64, "volume": 8708323.0}, {"date": "2024-12-23", "close": 64.95, "volume": 3726592.0}, {"date": "2024-12-24", "close": 65.9, "volume": 1631293.0}, {"date": "2024-12-26", "close": 66.85, "volume": 2565232.0}, {"date": "2024-12-27", "close": 64.64, "volume": 3585582.0}, {"date": "2024-12-30", "close": 62.63, "volume": 3968895.0}, {"date": "2024-12-31", "close": 60.9, "volume": 3924530.0}, {"date": "2025-01-02", "close": 62.51, "volume": 5079746.0}, {"date": "2025-01-03", "close": 66.5, "volume": 4351409.0}, {"date": "2025-01-06", "close": 65.09, "volume": 4803701.0}, {"date": "2025-01-07", "close": 61.29, "volume": 4526071.0}, {"date": "2025-01-08", "close": 58.67, "volume": 4486462.0}, {"date": "2025-01-10", "close": 55.31, "volume": 7679389.0}, {"date": "2025-01-13", "close": 54.69, "volume": 7080897.0}, {"date": "2025-01-14", "close": 55.35, "volume": 4650938.0}, {"date": "2025-01-15", "close": 58.21, "volume": 8389559.0}, {"date": "2025-01-16", "close": 58.0, "volume": 6066783.0}, {"date": "2025-01-17", "close": 57.99, "volume": 4261701.0}, {"date": "2025-01-21", "close": 56.76, "volume": 5036152.0}, {"date": "2025-01-22", "close": 56.44, "volume": 3750383.0}, {"date": "2025-01-23", "close": 56.76, "volume": 4214593.0}, {"date": "2025-01-24", "close": 55.73, "volume": 6417871.0}, {"date": "2025-01-27", "close": 55.17, "volume": 5043363.0}, {"date": "2025-01-28", "close": 57.64, "volume": 4896876.0}, {"date": "2025-01-29", "close": 58.95, "volume": 5083947.0}, {"date": "2025-01-30", "close": 62.1, "volume": 5658014.0}, {"date": "2025-01-31", "close": 61.07, "volume": 4230532.0}, {"date": "2025-02-03", "close": 59.88, "volume": 4640032.0}, {"date": "2025-02-04", "close": 59.53, "volume": 4392450.0}, {"date": "2025-02-05", "close": 62.8, "volume": 6717065.0}, {"date": "2025-02-06", "close": 61.75, "volume": 11196320.0}, {"date": "2025-02-07", "close": 75.22, "volume": 28722460.0}, {"date": "2025-02-10", "close": 77.75, "volume": 12560360.0}, {"date": "2025-02-11", "close": 78.02, "volume": 8500348.0}, {"date": "2025-02-12", "close": 75.66, "volume": 8508097.0}, {"date": "2025-02-13", "close": 79.28, "volume": 7378761.0}, {"date": "2025-02-14", "close": 80.69, "volume": 6263253.0}, {"date": "2025-02-18", "close": 80.98, "volume": 6010137.0}, {"date": "2025-02-19", "close": 76.38, "volume": 6033534.0}, {"date": "2025-02-20", "close": 74.61, "volume": 6970680.0}, {"date": "2025-02-21", "close": 68.55, "volume": 6634721.0}, {"date": "2025-02-24", "close": 66.51, "volume": 8145827.0}, {"date": "2025-02-25", "close": 63.96, "volume": 7325518.0}, {"date": "2025-02-26", "close": 64.54, "volume": 3948635.0}, {"date": "2025-02-27", "close": 61.71, "volume": 4827777.0}, {"date": "2025-02-28", "close": 64.15, "volume": 5553719.0}, {"date": "2025-03-03", "close": 61.86, "volume": 7066335.0}, {"date": "2025-03-04", "close": 57.01, "volume": 12335700.0}, {"date": "2025-03-05", "close": 58.65, "volume": 6352623.0}, {"date": "2025-03-06", "close": 52.64, "volume": 6991842.0}, {"date": "2025-03-07", "close": 51.97, "volume": 11914920.0}, {"date": "2025-03-10", "close": 46.4, "volume": 9453883.0}, {"date": "2025-03-11", "close": 46.77, "volume": 10154860.0}, {"date": "2025-03-12", "close": 48.81, "volume": 8214070.0}, {"date": "2025-03-13", "close": 46.9, "volume": 5719171.0}, {"date": "2025-03-14", "close": 50.08, "volume": 6320912.0}, {"date": "2025-03-17", "close": 47.96, "volume": 29973300.0}, {"date": "2025-03-18", "close": 43.7, "volume": 10605200.0}, {"date": "2025-03-19", "close": 47.71, "volume": 10958990.0}, {"date": "2025-03-20", "close": 47.95, "volume": 7514139.0}, {"date": "2025-03-21", "close": 49.9, "volume": 5966761.0}, {"date": "2025-03-24", "close": 52.54, "volume": 6161850.0}, {"date": "2025-03-25", "close": 50.93, "volume": 7858103.0}, {"date": "2025-03-26", "close": 48.32, "volume": 4986033.0}, {"date": "2025-03-27", "close": 47.38, "volume": 4646448.0}, {"date": "2025-03-28", "close": 46.2, "volume": 4959320.0}, {"date": "2025-03-31", "close": 45.19, "volume": 4968307.0}, {"date": "2025-04-01", "close": 45.51, "volume": 3881486.0}, {"date": "2025-04-02", "close": 47.75, "volume": 5403210.0}, {"date": "2025-04-03", "close": 38.91, "volume": 17030270.0}, {"date": "2025-04-04", "close": 35.75, "volume": 18898120.0}, {"date": "2025-04-07", "close": 37.57, "volume": 17242730.0}, {"date": "2025-04-08", "close": 36.45, "volume": 11402500.0}, {"date": "2025-04-09", "close": 44.3, "volume": 15583380.0}, {"date": "2025-04-10", "close": 40.74, "volume": 9017752.0}, {"date": "2025-04-11", "close": 40.49, "volume": 9164830.0}, {"date": "2025-04-14", "close": 40.78, "volume": 6144769.0}, {"date": "2025-04-15", "close": 41.59, "volume": 4915128.0}, {"date": "2025-04-16", "close": 40.76, "volume": 4913994.0}, {"date": "2025-04-17", "close": 42.1, "volume": 4765111.0}, {"date": "2025-04-21", "close": 40.65, "volume": 5179480.0}, {"date": "2025-04-22", "close": 43.82, "volume": 6223703.0}, {"date": "2025-04-23", "close": 46.84, "volume": 7622029.0}, {"date": "2025-04-24", "close": 48.2, "volume": 7794109.0}, {"date": "2025-04-25", "close": 49.09, "volume": 4719385.0}, {"date": "2025-04-28", "close": 49.17, "volume": 4703174.0}, {"date": "2025-04-29", "close": 50.4, "volume": 7375586.0}, {"date": "2025-04-30", "close": 49.76, "volume": 6021577.0}, {"date": "2025-05-01", "close": 49.75, "volume": 6100542.0}, {"date": "2025-05-02", "close": 52.34, "volume": 7570328.0}, {"date": "2025-05-05", "close": 52.09, "volume": 4896122.0}, {"date": "2025-05-06", "close": 51.0, "volume": 5236319.0}, {"date": "2025-05-07", "close": 51.54, "volume": 5387323.0}, {"date": "2025-05-08", "close": 54.26, "volume": 17051800.0}, {"date": "2025-05-09", "close": 46.41, "volume": 32087250.0}, {"date": "2025-05-12", "close": 53.74, "volume": 19802000.0}, {"date": "2025-05-13", "close": 53.94, "volume": 11413340.0}, {"date": "2025-05-14", "close": 56.55, "volume": 14760360.0}, {"date": "2025-05-15", "close": 51.75, "volume": 9640363.0}, {"date": "2025-05-16", "close": 52.57, "volume": 6078689.0}, {"date": "2025-05-19", "close": 51.71, "volume": 4983228.0}, {"date": "2025-05-20", "close": 49.74, "volume": 5537981.0}, {"date": "2025-05-21", "close": 47.24, "volume": 6722234.0}, {"date": "2025-05-22", "close": 48.97, "volume": 5374968.0}, {"date": "2025-05-23", "close": 49.3, "volume": 6817794.0}, {"date": "2025-05-27", "close": 51.18, "volume": 5646724.0}, {"date": "2025-05-28", "close": 50.68, "volume": 3842529.0}, {"date": "2025-05-29", "close": 52.05, "volume": 6257266.0}, {"date": "2025-05-30", "close": 51.9, "volume": 3729680.0}, {"date": "2025-06-02", "close": 52.9, "volume": 4393772.0}, {"date": "2025-06-03", "close": 54.96, "volume": 5384562.0}, {"date": "2025-06-04", "close": 54.33, "volume": 4404077.0}, {"date": "2025-06-05", "close": 55.71, "volume": 6303270.0}, {"date": "2025-06-06", "close": 58.92, "volume": 7235141.0}, {"date": "2025-06-09", "close": 61.34, "volume": 8815286.0}, {"date": "2025-06-10", "close": 61.0, "volume": 5182314.0}, {"date": "2025-06-11", "close": 63.5, "volume": 9821415.0}, {"date": "2025-06-12", "close": 61.05, "volume": 5143617.0}, {"date": "2025-06-13", "close": 59.11, "volume": 6529348.0}, {"date": "2025-06-16", "close": 60.85, "volume": 4354275.0}, {"date": "2025-06-17", "close": 59.9, "volume": 4469267.0}, {"date": "2025-06-18", "close": 61.68, "volume": 6043158.0}, {"date": "2025-06-20", "close": 62.06, "volume": 4489512.0}, {"date": "2025-06-23", "close": 62.19, "volume": 4296056.0}, {"date": "2025-06-24", "close": 65.66, "volume": 7330971.0}, {"date": "2025-06-25", "close": 66.25, "volume": 4417983.0}, {"date": "2025-06-26", "close": 66.9, "volume": 4897947.0}, {"date": "2025-06-27", "close": 68.06, "volume": 12480210.0}, {"date": "2025-06-30", "close": 69.14, "volume": 4775881.0}, {"date": "2025-07-01", "close": 67.1, "volume": 5526203.0}, {"date": "2025-07-02", "close": 68.37, "volume": 4166630.0}, {"date": "2025-07-03", "close": 69.19, "volume": 2297428.0}, {"date": "2025-07-07", "close": 71.23, "volume": 5821188.0}, {"date": "2025-07-08", "close": 67.73, "volume": 6666185.0}, {"date": "2025-07-09", "close": 69.07, "volume": 4035048.0}, {"date": "2025-07-10", "close": 68.545, "volume": 4056699.0}, {"date": "2025-07-11", "close": 64.72, "volume": 8046015.0}, {"date": "2025-07-14", "close": 64.05, "volume": 7617749.0}, {"date": "2025-07-15", "close": 66.15, "volume": 5442037.0}, {"date": "2025-07-16", "close": 67.21, "volume": 4961400.0}, {"date": "2025-07-17", "close": 69.47, "volume": 7515790.0}, {"date": "2025-07-18", "close": 68.9, "volume": 4210883.0}, {"date": "2025-07-21", "close": 66.75, "volume": 4640525.0}, {"date": "2025-07-22", "close": 65.43, "volume": 5163341.0}, {"date": "2025-07-23", "close": 65.64, "volume": 4010108.0}, {"date": "2025-07-24", "close": 65.82, "volume": 3080706.0}, {"date": "2025-07-25", "close": 67.09, "volume": 3058779.0}, {"date": "2025-07-28", "close": 67.51, "volume": 2310737.0}, {"date": "2025-07-29", "close": 67.96, "volume": 3905359.0}, {"date": "2025-07-30", "close": 67.43, "volume": 4896924.0}, {"date": "2025-07-31", "close": 68.56, "volume": 4453722.0}, {"date": "2025-08-01", "close": 66.41, "volume": 4964677.0}, {"date": "2025-08-04", "close": 74.79, "volume": 9889560.0}, {"date": "2025-08-05", "close": 74.86, "volume": 6531558.0}, {"date": "2025-08-06", "close": 77.28, "volume": 6297643.0}, {"date": "2025-08-07", "close": 78.96, "volume": 5277551.0}, {"date": "2025-08-08", "close": 72.33, "volume": 9328618.0}, {"date": "2025-08-11", "close": 72.97, "volume": 4722605.0}, {"date": "2025-08-12", "close": 76.885, "volume": 5046623.0}, {"date": "2025-08-13", "close": 77.71, "volume": 4084260.0}, {"date": "2025-08-14", "close": 77.02, "volume": 5221967.0}, {"date": "2025-08-15", "close": 78.72, "volume": 4580380.0}, {"date": "2025-08-18", "close": 78.24, "volume": 4134110.0}, {"date": "2025-08-19", "close": 73.86, "volume": 5990823.0}, {"date": "2025-08-20", "close": 72.98, "volume": 4958046.0}, {"date": "2025-08-21", "close": 74.49, "volume": 3330773.0}, {"date": "2025-08-22", "close": 79.49, "volume": 8391529.0}, {"date": "2025-08-25", "close": 77.39, "volume": 5661438.0}, {"date": "2025-08-26", "close": 77.95, "volume": 19333150.0}, {"date": "2025-08-27", "close": 77.59, "volume": 6791265.0}, {"date": "2025-08-28", "close": 79.99, "volume": 13987420.0}, {"date": "2025-08-29", "close": 88.46, "volume": 43192920.0}, {"date": "2025-09-02", "close": 82.22, "volume": 13888620.0}, {"date": "2025-09-03", "close": 85.31, "volume": 9252951.0}, {"date": "2025-09-04", "close": 89.66, "volume": 14074320.0}, {"date": "2025-09-05", "close": 87.35, "volume": 9276417.0}, {"date": "2025-09-08", "close": 85.88, "volume": 6400013.0}, {"date": "2025-09-09", "close": 88.42, "volume": 7362949.0}, {"date": "2025-09-10", "close": 84.87, "volume": 7449237.0}, {"date": "2025-09-11", "close": 81.41, "volume": 7781321.0}, {"date": "2025-09-12", "close": 83.08, "volume": 7056476.0}, {"date": "2025-09-15", "close": 89.43, "volume": 10280180.0}, {"date": "2025-09-16", "close": 89.96, "volume": 7330789.0}, {"date": "2025-09-17", "close": 90.4, "volume": 6574937.0}, {"date": "2025-09-18", "close": 89.91, "volume": 5087548.0}, {"date": "2025-09-19", "close": 92.18, "volume": 9494191.0}, {"date": "2025-09-22", "close": 90.12, "volume": 6957032.0}, {"date": "2025-09-23", "close": 82.73, "volume": 7727711.0}, {"date": "2025-09-24", "close": 81.53, "volume": 5427809.0}, {"date": "2025-09-25", "close": 77.94, "volume": 6659183.0}, {"date": "2025-09-26", "close": 76.03, "volume": 6138926.0}, {"date": "2025-09-29", "close": 76.56, "volume": 7479145.0}, {"date": "2025-09-30", "close": 73.08, "volume": 12011020.0}, {"date": "2025-10-01", "close": 74.42, "volume": 8902246.0}, {"date": "2025-10-02", "close": 77.43, "volume": 6722893.0}, {"date": "2025-10-03", "close": 74.83, "volume": 5873961.0}, {"date": "2025-10-06", "close": 75.86, "volume": 5298505.0}, {"date": "2025-10-07", "close": 76.65, "volume": 4699856.0}, {"date": "2025-10-08", "close": 75.25, "volume": 4778545.0}, {"date": "2025-10-09", "close": 77.46, "volume": 8367868.0}, {"date": "2025-10-10", "close": 71.14, "volume": 6889060.0}, {"date": "2025-10-13", "close": 73.18, "volume": 4902578.0}, {"date": "2025-10-14", "close": 72.92, "volume": 3554064.0}, {"date": "2025-10-15", "close": 73.06, "volume": 3880016.0}, {"date": "2025-10-16", "close": 69.07, "volume": 6830224.0}, {"date": "2025-10-17", "close": 67.9, "volume": 5939532.0}, {"date": "2025-10-20", "close": 72.08, "volume": 4928465.0}, {"date": "2025-10-21", "close": 74.49, "volume": 5331599.0}, {"date": "2025-10-22", "close": 71.93, "volume": 4483810.0}, {"date": "2025-10-23", "close": 75.54, "volume": 5571728.0}, {"date": "2025-10-24", "close": 75.39, "volume": 4902716.0}, {"date": "2025-10-27", "close": 76.45, "volume": 4153477.0}, {"date": "2025-10-28", "close": 75.92, "volume": 3595992.0}, {"date": "2025-10-29", "close": 72.66, "volume": 3885309.0}, {"date": "2025-10-30", "close": 68.9, "volume": 5692146.0}, {"date": "2025-10-31", "close": 71.88, "volume": 5679924.0}, {"date": "2025-11-03", "close": 72.08, "volume": 4609034.0}, {"date": "2025-11-04", "close": 71.41, "volume": 4926776.0}, {"date": "2025-11-05", "close": 71.52, "volume": 5195076.0}, {"date": "2025-11-06", "close": 65.96, "volume": 10654840.0}, {"date": "2025-11-07", "close": 73.62, "volume": 16362580.0}, {"date": "2025-11-10", "close": 76.09, "volume": 6495172.0}, {"date": "2025-11-11", "close": 75.14, "volume": 4756666.0}, {"date": "2025-11-12", "close": 78.95, "volume": 6233282.0}, {"date": "2025-11-13", "close": 73.18, "volume": 7741328.0}, {"date": "2025-11-14", "close": 70.51, "volume": 6152575.0}, {"date": "2025-11-17", "close": 68.17, "volume": 5807112.0}, {"date": "2025-11-18", "close": 65.69, "volume": 5000758.0}, {"date": "2025-11-19", "close": 65.35, "volume": 4762919.0}, {"date": "2025-11-20", "close": 62.54, "volume": 6111509.0}, {"date": "2025-11-21", "close": 64.38, "volume": 5428656.0}, {"date": "2025-11-24", "close": 66.89, "volume": 5744621.0}, {"date": "2025-11-25", "close": 68.83, "volume": 6118718.0}, {"date": "2025-11-26", "close": 68.8, "volume": 3232593.0}, {"date": "2025-11-28", "close": 70.95, "volume": 2148710.0}, {"date": "2025-12-01", "close": 69.065, "volume": 4402924.0}, {"date": "2025-12-02", "close": 67.02, "volume": 7183959.0}, {"date": "2025-12-03", "close": 69.64, "volume": 5126041.0}, {"date": "2025-12-04", "close": 68.69, "volume": 5115506.0}, {"date": "2025-12-05", "close": 67.99, "volume": 3435163.0}, {"date": "2025-12-08", "close": 68.11, "volume": 4186451.0}, {"date": "2025-12-09", "close": 68.42, "volume": 3303640.0}, {"date": "2025-12-10", "close": 70.86, "volume": 4164674.0}, {"date": "2025-12-11", "close": 69.03, "volume": 6395035.0}, {"date": "2025-12-12", "close": 67.25, "volume": 3926666.0}, {"date": "2025-12-15", "close": 65.66, "volume": 4784507.0}, {"date": "2025-12-16", "close": 73.39, "volume": 11011750.0}, {"date": "2025-12-17", "close": 72.04, "volume": 6827641.0}, {"date": "2025-12-18", "close": 76.37, "volume": 7668719.0}, {"date": "2025-12-19", "close": 76.22, "volume": 8519879.0}, {"date": "2025-12-22", "close": 78.57, "volume": 3633508.0}, {"date": "2025-12-23", "close": 75.64, "volume": 3707413.0}, {"date": "2025-12-24", "close": 75.99, "volume": 1572477.0}, {"date": "2025-12-26", "close": 75.81, "volume": 2072053.0}, {"date": "2025-12-29", "close": 75.51, "volume": 2070909.0}, {"date": "2025-12-30", "close": 75.85, "volume": 1986171.0}, {"date": "2025-12-31", "close": 74.43, "volume": 2527516.0}, {"date": "2026-01-02", "close": 74.03, "volume": 4112006.0}, {"date": "2026-01-05", "close": 80.8, "volume": 7656486.0}, {"date": "2026-01-06", "close": 82.35, "volume": 3600564.0}, {"date": "2026-01-07", "close": 83.05, "volume": 3707741.0}, {"date": "2026-01-08", "close": 81.61, "volume": 3259770.0}, {"date": "2026-01-09", "close": 81.8, "volume": 2649571.0}, {"date": "2026-01-12", "close": 76.39, "volume": 11495190.0}, {"date": "2026-01-13", "close": 75.97, "volume": 6560174.0}, {"date": "2026-01-14", "close": 72.61, "volume": 8159765.0}, {"date": "2026-01-15", "close": 71.81, "volume": 4515963.0}, {"date": "2026-01-16", "close": 74.76, "volume": 5618153.0}, {"date": "2026-01-20", "close": 71.1, "volume": 4708169.0}, {"date": "2026-01-21", "close": 71.76, "volume": 6073935.0}, {"date": "2026-01-22", "close": 72.835, "volume": 4591654.0}, {"date": "2026-01-23", "close": 71.43, "volume": 3851176.0}, {"date": "2026-01-26", "close": 68.71, "volume": 4509628.0}, {"date": "2026-01-27", "close": 68.79, "volume": 4967685.0}, {"date": "2026-01-28", "close": 65.36, "volume": 6932963.0}, {"date": "2026-01-29", "close": 62.8, "volume": 7745247.0}, {"date": "2026-01-30", "close": 60.3, "volume": 5553297.0}, {"date": "2026-02-02", "close": 61.99, "volume": 5655943.0}, {"date": "2026-02-03", "close": 61.66, "volume": 8511521.0}, {"date": "2026-02-04", "close": 62.16, "volume": 8228980.0}, {"date": "2026-02-05", "close": 59.42, "volume": 12968480.0}, {"date": "2026-02-06", "close": 57.03, "volume": 19096250.0}, {"date": "2026-02-09", "close": 57.95, "volume": 7830584.0}, {"date": "2026-02-10", "close": 59.65, "volume": 9328815.0}, {"date": "2026-02-11", "close": 56.54, "volume": 8204647.0}, {"date": "2026-02-12", "close": 49.76, "volume": 13681230.0}, {"date": "2026-02-13", "close": 49.81, "volume": 10260970.0}, {"date": "2026-02-17", "close": 51.6, "volume": 7389163.0}, {"date": "2026-02-18", "close": 51.7, "volume": 6630854.0}, {"date": "2026-02-19", "close": 51.82, "volume": 6456069.0}, {"date": "2026-02-20", "close": 51.09, "volume": 4811394.0}, {"date": "2026-02-23", "close": 47.13, "volume": 7174349.0}, {"date": "2026-02-24", "close": 47.87, "volume": 4930551.0}, {"date": "2026-02-25", "close": 47.98, "volume": 8680540.0}, {"date": "2026-02-26", "close": 50.42, "volume": 7164874.0}, {"date": "2026-02-27", "close": 46.98, "volume": 9316416.0}, {"date": "2026-03-02", "close": 46.67, "volume": 5475754.0}, {"date": "2026-03-03", "close": 47.83, "volume": 6807887.0}, {"date": "2026-03-04", "close": 50.72, "volume": 7244245.0}, {"date": "2026-03-05", "close": 52.5, "volume": 6176537.0}, {"date": "2026-03-06", "close": 51.7, "volume": 5597831.0}, {"date": "2026-03-09", "close": 50.81, "volume": 6594391.0}, {"date": "2026-03-10", "close": 49.77, "volume": 5075214.0}, {"date": "2026-03-11", "close": 50.79, "volume": 3948583.0}, {"date": "2026-03-12", "close": 46.38, "volume": 6609482.0}, {"date": "2026-03-13", "close": 46.88, "volume": 4490787.0}, {"date": "2026-03-16", "close": 47.69, "volume": 4506485.0}, {"date": "2026-03-17", "close": 47.56, "volume": 5628135.0}, {"date": "2026-03-18", "close": 44.42, "volume": 12867750.0}, {"date": "2026-03-19", "close": 44.43, "volume": 5751027.0}, {"date": "2026-03-20", "close": 43.81, "volume": 5382984.0}, {"date": "2026-03-23", "close": 46.16, "volume": 5351690.0}, {"date": "2026-03-24", "close": 44.79, "volume": 4315134.0}, {"date": "2026-03-25", "close": 45.05, "volume": 3194524.0}, {"date": "2026-03-26", "close": 43.85, "volume": 4686779.0}, {"date": "2026-03-27", "close": 42.53, "volume": 5375231.0}, {"date": "2026-03-30", "close": 43.03, "volume": 4054058.0}, {"date": "2026-03-31", "close": 45.82, "volume": 5325692.0}, {"date": "2026-04-01", "close": 45.54, "volume": 3668555.0}, {"date": "2026-04-02", "close": 46.31, "volume": 3590050.0}, {"date": "2026-04-06", "close": 48.45, "volume": 4415162.0}, {"date": "2026-04-07", "close": 47.4, "volume": 4267199.0}, {"date": "2026-04-08", "close": 49.81, "volume": 6045113.0}, {"date": "2026-04-09", "close": 49.01, "volume": 3054120.0}, {"date": "2026-04-10", "close": 48.53, "volume": 3596698.0}, {"date": "2026-04-13", "close": 51.97, "volume": 5244461.0}, {"date": "2026-04-14", "close": 55.82, "volume": 6820273.0}, {"date": "2026-04-15", "close": 59.62, "volume": 7574231.0}, {"date": "2026-04-16", "close": 60.28, "volume": 4890946.0}, {"date": "2026-04-17", "close": 64.5, "volume": 8917962.0}, {"date": "2026-04-20", "close": 67.06, "volume": 5793741.0}, {"date": "2026-04-21", "close": 64.6, "volume": 6219526.0}, {"date": "2026-04-22", "close": 66.58, "volume": 3034152.0}, {"date": "2026-04-23", "close": 62.98, "volume": 5710848.0}, {"date": "2026-04-24", "close": 63.72, "volume": 4095863.0}, {"date": "2026-04-27", "close": 65.13, "volume": 3523425.0}, {"date": "2026-04-28", "close": 63.16, "volume": 3308963.0}, {"date": "2026-04-29", "close": 63.48, "volume": 3815652.0}, {"date": "2026-04-30", "close": 64.28, "volume": 4958613.0}, {"date": "2026-05-01", "close": 67.54, "volume": 6423551.0}, {"date": "2026-05-04", "close": 67.08, "volume": 4067723.0}, {"date": "2026-05-05", "close": 66.81, "volume": 3470948.0}, {"date": "2026-05-06", "close": 65.58, "volume": 6023570.0}, {"date": "2026-05-07", "close": 67.36, "volume": 7446691.0}, {"date": "2026-05-08", "close": 64.01, "volume": 9412907.0}, {"date": "2026-05-11", "close": 66.45, "volume": 7789663.0}, {"date": "2026-05-12", "close": 65.43, "volume": 5178678.0}, {"date": "2026-05-13", "close": 63.53, "volume": 6863371.0}, {"date": "2026-05-14", "close": 67.57, "volume": 4717667.0}, {"date": "2026-05-15", "close": 65.82, "volume": 3482187.0}, {"date": "2026-05-18", "close": 64.41, "volume": 3466590.0}, {"date": "2026-05-19", "close": 65.3, "volume": 4310142.0}, {"date": "2026-05-20", "close": 67.12, "volume": 5927180.0}, {"date": "2026-05-21", "close": 67.18, "volume": 3964597.0}, {"date": "2026-05-22", "close": 65.22, "volume": 5549360.0}, {"date": "2026-05-26", "close": 69.27, "volume": 5550047.0}, {"date": "2026-05-27", "close": 70.44, "volume": 5826462.0}, {"date": "2026-05-28", "close": 73.0, "volume": 5028918.0}, {"date": "2026-05-29", "close": 73.65, "volume": 6453795.0}, {"date": "2026-06-01", "close": 72.91, "volume": 5736853.0}, {"date": "2026-06-02", "close": 71.01, "volume": 4716579.0}, {"date": "2026-06-03", "close": 66.27, "volume": 5317978.0}, {"date": "2026-06-04", "close": 68.7, "volume": 4697821.0}, {"date": "2026-06-05", "close": 63.61, "volume": 3849310.0}, {"date": "2026-06-08", "close": 65.46, "volume": 3554162.0}, {"date": "2026-06-09", "close": 65.11, "volume": 3087308.0}, {"date": "2026-06-10", "close": 62.81, "volume": 4507584.0}, {"date": "2026-06-11", "close": 66.49, "volume": 4661670.0}, {"date": "2026-06-12", "close": 66.17, "volume": 3026100.0}, {"date": "2026-06-15", "close": 71.9, "volume": 6543878.0}, {"date": "2026-06-16", "close": 74.69, "volume": 6092546.0}, {"date": "2026-06-17", "close": 70.73, "volume": 6220426.0}, {"date": "2026-06-18", "close": 73.92, "volume": 4486464.0}, {"date": "2026-06-22", "close": 72.2, "volume": 3364789.0}, {"date": "2026-06-23", "close": 71.83, "volume": 2818079.0}, {"date": "2026-06-24", "close": 77.66, "volume": 5829596.0}, {"date": "2026-06-25", "close": 76.85, "volume": 3672532.0}, {"date": "2026-06-26", "close": 79.49, "volume": 8865542.0}, {"date": "2026-06-29", "close": 81.79, "volume": 4552214.0}, {"date": "2026-06-30", "close": 81.55, "volume": 3193907.0}, {"date": "2026-07-01", "close": 83.85, "volume": 3753150.0}, {"date": "2026-07-02", "close": 84.58, "volume": 3769775.0}, {"date": "2026-07-06", "close": 85.78, "volume": 3666982.0}, {"date": "2026-07-07", "close": 83.62, "volume": 4032768.0}, {"date": "2026-07-08", "close": 81.28, "volume": 4626814.0}, {"date": "2026-07-09", "close": 83.78, "volume": 3065193.0}, {"date": "2026-07-10", "close": 83.42, "volume": 3471513.0}, {"date": "2026-07-13", "close": 81.93, "volume": 3021271.0}, {"date": "2026-07-14", "close": 84.45, "volume": 3348364.0}, {"date": "2026-07-15", "close": 81.71, "volume": 4444019.0}, {"date": "2026-07-16", "close": 79.84, "volume": 3776512.0}, {"date": "2026-07-17", "close": 76.07, "volume": 4548092.0}, {"date": "2026-07-20", "close": 75.32, "volume": 4339413.0}, {"date": "2026-07-21", "close": 74.72, "volume": 4623297.0}, {"date": "2026-07-22", "close": 73.915, "volume": 3188247.0}, {"date": "2026-07-23", "close": 71.21, "volume": 4204534.0}, {"date": "2026-07-24", "close": 70.23, "volume": 2609658.0}, {"date": "2026-07-27", "close": 73.05, "volume": 3117238.0}, {"date": "2026-07-28", "close": 72.4, "volume": 2458044.0}, {"date": "2026-07-29", "close": 70.11, "volume": 3600964.0}, {"date": "2026-07-30", "close": 73.25, "volume": 4028015.0}, {"date": "2026-07-31", "close": 71.51, "volume": 2524541.0}, {"date": "2026-08-03", "close": 75.63, "volume": 3063942.0}, {"date": "2026-08-04", "close": 78.12, "volume": 3066220.0}, {"date": "2026-08-05", "close": 78.47, "volume": 2376077.0}, {"date": "2026-08-06", "close": 76.58, "volume": 2285977.0}, {"date": "2026-08-07", "close": 75.25, "volume": 2901250.0}], "refreshing": true}