{"ticker": "PTON", "overview": {"cik": "1639825", "ticker": "PTON", "name": "PELOTON INTERACTIVE, INC.", "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "sic": "3949", "announcements": [{"form": "ARS", "date": "2026-10-23", "title": "Form ARS", "accession": "0001193125-26-430522", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-23", "title": "Form DEFA14A", "accession": "0001193125-26-430518", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-23", "title": "Proxy statement", "accession": "0001193125-26-430514", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001954584-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002065340-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001639825-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001838934-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001431302-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001561290-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001525336-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001708832-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001327431-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001266620-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001838934-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002065340-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001680798-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001954584-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001431302-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001954584-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001680798-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001976540-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008423", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008422", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002065340-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001431302-26-000009", "price_sensitive": false}]}, "description": "PELOTON INTERACTIVE, INC. trades as PTON on the NASDAQ and is registered in the United States, classified under Sporting & Athletic Goods, NEC (SIC 3949). Privy Trades holds 631 insider filings for the company, from September 2019 to October 2026. Across those, 27 insiders disclosed 15 open-market purchases totalling $254.72M against 319 sales totalling $1.11B. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 254720921.597, "sell_n": 319, "sell_sum": 1109785374.5346, "net": -855064452.9376, "insiders": 27, "first_date": "2019-09-26", "last_date": "2026-10-20"}, "metrics": {"ticker": "PTON", "has_prices": true, "as_of": "2026-10-26", "last": 5.25, "prev_close": 5.37, "change": -0.1200000000000001, "change_pct": -0.022346368715083817, "session_volume": 5738892.0, "vwap_5": 5.3722256492556255, "vwap_20": 5.1285334413685, "vwap_60": 5.263374128778758, "vwap_250": 5.445910166735692, "high_52w": 7.66, "low_52w": 3.71, "avg_volume_20": 8212017.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001954584-26-000026", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Saqib Baig", "who_key": "Baig Saqib", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 54500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $54K of PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1954584/000195458426000026/0001954584-26-000026-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0002065340-26-000023", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Charles Peter Kirol", "who_key": "Kirol Charles Peter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 153765.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $154K of PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/2065340/000206534026000023/0002065340-26-000023-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "HOUSE-2026-20035562-T27", "src": "CONGRESS", "ticker": "PTON", "cik": "", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nPeloton Interactive, Inc. - Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar offloads PTON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "0002065340-26-000021", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Charles Peter Kirol", "who_key": "Kirol Charles Peter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065340/000206534026000021/0002065340-26-000021-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001838934-26-000018", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Nick V. Caldwell", "who_key": "Caldwell Nick V.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838934/000183893426000018/0001838934-26-000018-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001431302-26-000011", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Peter C. Stern", "who_key": "Stern Peter C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000143130226000011/0001431302-26-000011-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001954584-26-000023", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Saqib Baig", "who_key": "Baig Saqib", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1954584/000195458426000023/0001954584-26-000023-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001680798-26-000020", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Dion C. Sanders", "who_key": "Sanders Dion C.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680798/000168079826000020/0001680798-26-000020-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001954584-26-000021", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Saqib Baig", "who_key": "Baig Saqib", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26780.224, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Top exec sells $27K of PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1954584/000195458426000021/0001954584-26-000021-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001680798-26-000017", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Dion C. Sanders", "who_key": "Sanders Dion C.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 613426.6751999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite trims PTON: $613K", "source_url": "https://www.sec.gov/Archives/edgar/data/1680798/000168079826000017/0001680798-26-000017-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001976540-26-000008", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Siddharth Thacker", "who_key": "Thacker Siddharth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976540/000197654026000008/0001976540-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001680798-26-000015", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Dion C. Sanders", "who_key": "Sanders Dion C.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 766012.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680798/000168079826000015/0001680798-26-000015-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001954584-26-000019", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Saqib Baig", "who_key": "Baig Saqib", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 195436.9326, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite trims PTON: $195K", "source_url": "https://www.sec.gov/Archives/edgar/data/1954584/000195458426000019/0001954584-26-000019-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001838934-26-000016", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Nick V. Caldwell", "who_key": "Caldwell Nick V.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 490705.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838934/000183893426000016/0001838934-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001431302-26-000009", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Peter C. Stern", "who_key": "Stern Peter C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 171624.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000143130226000009/0001431302-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0002065340-26-000019", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Charles Peter Kirol", "who_key": "Kirol Charles Peter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49510.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065340/000206534026000019/0002065340-26-000019-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001561290-26-000011", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Karen Boone", "who_key": "Boone Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 133665.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Board member offloads $134K of PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000156129026000011/0001561290-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001104659-26-097297", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 5.17% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097297-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000912282-26-001063", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "DnB Asset Management AS", "who_key": "DnB Asset Management AS", "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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "DnB Asset Management AS moves to a 6.61% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1456670/0000912282-26-001063-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0002100121-26-000991", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Peloton Interactive, Inc.", "who_key": "PELOTON INTERACTIVE, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "PELOTON INTERACTIVE, INC. takes a 5.88% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/0002100121-26-000991-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0002065340-26-000017", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Charles Peter Kirol", "who_key": "Kirol Charles Peter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20753.1012, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $21K of PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000206534026000017/0002065340-26-000017-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "0002065340-26-000015", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Charles Peter Kirol", "who_key": "Kirol Charles Peter", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 155249.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000206534026000015/0002065340-26-000015-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "0001954584-26-000017", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Saqib Baig", "who_key": "Baig Saqib", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30588.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $31K of PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000195458426000017/0001954584-26-000017-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}, {"id": "0001838934-26-000014", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Nick V. Caldwell", "who_key": "Caldwell Nick V.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 358283.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000183893426000014/0001838934-26-000014-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001954584-26-000015", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Saqib Baig", "who_key": "Baig Saqib", "role": "Interim CFO, CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO trims $28K of PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000195458426000015/0001954584-26-000015-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}, {"id": "0001561290-26-000005", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Karen Boone", "who_key": "Boone Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000156129026000005/0001561290-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}, {"id": "0001327431-26-000005", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Pamela Thomas-Graham", "who_key": "Thomas-Graham Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000132743126000005/0001327431-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}, {"id": "0001266620-26-000007", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Angel L. Mendez", "who_key": "MENDEZ ANGEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000126662026000007/0001266620-26-000007-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}, {"id": "0001525336-26-000007", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Chris Bruzzo", "who_key": "Bruzzo Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000152533626000007/0001525336-26-000007-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}, {"id": "0001708832-26-000005", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Tara Comonte", "who_key": "Comonte Tara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on PTON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000170883226000005/0001708832-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}], "recent_buys": [{"id": "0001639825-24-000133", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Nick V. Caldwell", "who_key": "Caldwell Nick V.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 133182.25, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "An exec goes shopping: $133K of PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982524000133/0001639825-24-000133-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154323}, {"id": "0001104659-21-141281", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV X Cycle, L.P.", "who_key": "TCV X Cycle, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 29514520.0, "score": 78.6, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "PTON draws $29.5M from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921141281/0001104659-21-141281-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607283}, {"id": "0001104659-21-141279", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV IX Cycle, L.P.", "who_key": "TCV IX Cycle, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 70485478.0, "score": 85.7, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider cluster: 3 buying PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921141279/0001104659-21-141279-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607283}, {"id": "0001104659-21-072590", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV IX Cycle, L.P.", "who_key": "TCV IX Cycle, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3898516.2808, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "The whole bench is buying PTON \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921072590/0001104659-21-072590-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862163}, {"id": "0001104659-21-072589", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV X Cycle, L.P.", "who_key": "TCV X Cycle, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1632331.3387, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider cluster: 4 buying PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921072589/0001104659-21-072589-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862163}, {"id": "0001104659-21-070833", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV IX Cycle, L.P.", "who_key": "TCV IX Cycle, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7048528.6368, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "PTON draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921070833/0001104659-21-070833-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867923}, {"id": "0001104659-21-070832", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV X Cycle, L.P.", "who_key": "TCV X Cycle, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2951415.0277, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "PTON draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921070832/0001104659-21-070832-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867923}, {"id": "0001104659-21-070831", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV IX Cycle, L.P.", "who_key": "TCV IX Cycle, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 21145780.1578, "score": 79.4, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "4 insiders now buying PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921070831/0001104659-21-070831-index.htm", "trade_date": "2021-05-20", "timestamp": "2021-05-20", "mins": 2869363}, {"id": "0001104659-21-070828", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV X Cycle, L.P.", "who_key": "TCV X Cycle, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8854410.9052, "score": 72.4, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "4 insiders now buying PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921070828/0001104659-21-070828-index.htm", "trade_date": "2021-05-20", "timestamp": "2021-05-20", "mins": 2869363}, {"id": "0001493152-20-007791", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Woodson Capital Management, LP", "who_key": "Woodson Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5009385.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider cluster: 4 buying PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000149315220007791/0001493152-20-007791-index.htm", "trade_date": "2020-05-04", "timestamp": "2020-05-04", "mins": 3418003}, {"id": "0001493152-20-007615", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Woodson Capital Management, LP", "who_key": "Woodson Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1547425.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "5 insiders now buying PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000149315220007615/0001493152-20-007615-index.htm", "trade_date": "2020-04-23", "timestamp": "2020-04-23", "mins": 3433843}, {"id": "0001788965-19-000003", "src": "INSIDERS", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "TCV X Cycle, L.P.", "who_key": "TCV X Cycle, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49999973.0, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "5 insiders pile into PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000178896519000003/0001788965-19-000003-index.htm", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730483}], "institutional": [{"id": "13DG-0001104659-26-097297", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 5.17% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097297-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000912282-26-001063", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "DnB Asset Management AS", "who_key": "DnB Asset Management AS", "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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "DnB Asset Management AS moves to a 6.61% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1456670/0000912282-26-001063-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0002100121-26-000991", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Peloton Interactive, Inc.", "who_key": "PELOTON INTERACTIVE, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "PELOTON INTERACTIVE, INC. takes a 5.88% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/0002100121-26-000991-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0002012383-26-001863", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 14% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001863-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224083}, {"id": "13DG-0001104659-26-062692", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Nantahala Capital Management, LLC takes a 7.31% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062692-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000912282-26-000724", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "DnB Asset Management AS", "who_key": "DnB Asset Management AS", "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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "DnB Asset Management AS takes a 6.61% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1456670/0000912282-26-000724-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0000315066-26-001281", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "FMR LLC moves to a 0.7% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001281-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000891", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Peloton Interactive, Inc.", "who_key": "PELOTON INTERACTIVE, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "PELOTON INTERACTIVE, INC. takes a 5.15% passive stake in PTON", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/0002100119-26-000891-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002038", "src": "13DG", "ticker": "PTON", "cik": "1639825", "company": "PELOTON INTERACTIVE, INC.", "company_raw": "PELOTON INTERACTIVE, INC.", "who": "Peloton Interactive, Inc.", "who_key": "PELOTON INTERACTIVE, 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "PELOTON INTERACTIVE, INC. adjusts its stake in PTON (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/0000102909-26-002038-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Peloton Interactive, Inc. - Common Stock", "new_value": "PELOTON INTERACTIVE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001639825", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001639825", "applied": 1, "detected_at": "2026-10-27T02:34:50.757340"}]}, "key_people": [{"who": "William Lynch", "who_key": "LYNCH WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 213241263.8845, "net": -213241263.8845, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 203070.0, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982522000040/0001639825-22-000040-index.htm"}, {"action": "SELL", "amount": 120504.0564, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000334/0001639825-21-000334-index.htm"}, {"action": "SELL", "amount": 3134874.3529999997, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000296/0001639825-21-000296-index.htm"}, {"action": "SELL", "amount": 3116333.7513, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000242/0001639825-21-000242-index.htm"}, {"action": "SELL", "amount": 3249106.878, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000215/0001639825-21-000215-index.htm"}, {"action": "SELL", "amount": 3188911.0522, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000194/0001639825-21-000194-index.htm"}, {"action": "SELL", "amount": 2834402.1537, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000177/0001639825-21-000177-index.htm"}, {"action": "SELL", "amount": 3376582.3542, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000139/0001639825-21-000139-index.htm"}, {"action": "SELL", "amount": 17400922.9301, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000073/0001639825-21-000073-index.htm"}, {"action": "SELL", "amount": 72476030.3479, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000028/0001639825-21-000028-index.htm"}, {"action": "SELL", "amount": 19988107.055999998, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000215/0001639825-20-000215-index.htm"}, {"action": "SELL", "amount": 16960556.3123, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000189/0001639825-20-000189-index.htm"}, {"action": "SELL", "amount": 24122161.4312, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000158/0001639825-20-000158-index.htm"}, {"action": "SELL", "amount": 25355691.900000002, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000127/0001639825-20-000127-index.htm"}, {"action": "SELL", "amount": 6674345.9366, "date": "2020-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000082/0001639825-20-000082-index.htm"}, {"action": "SELL", "amount": 4516680.151, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000072/0001639825-20-000072-index.htm"}, {"action": "SELL", "amount": 3819478.5905999998, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000045/0001639825-20-000045-index.htm"}, {"action": "SELL", "amount": 1446640.8276, "date": "2020-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000035/0001639825-20-000035-index.htm"}, {"action": "SELL", "amount": 1256863.8024000002, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000013/0001639825-20-000013-index.htm"}], "latest": {"action": "SELL", "amount": 203070.0, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982522000040/0001639825-22-000040-index.htm"}}, {"who": "Comcast Corp", "who_key": "COMCAST CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 177892000.0, "net": -177892000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177892000.0, "date": "2020-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000095010320007755/0000950103-20-007755-index.htm"}], "latest": {"action": "SELL", "amount": 177892000.0, "date": "2020-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000095010320007755/0000950103-20-007755-index.htm"}}, {"who": "TCV IX Cycle, L.P.", "who_key": "TCV IX Cycle, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 152578305.0754, "sold": 0, "net": 152578305.0754, "trades": 5, "top_score": 85.7, "lean": "buying", "history": [{"action": "BUY", "amount": 70485478.0, "date": "2021-11-18", "score": 85.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921141279/0001104659-21-141279-index.htm"}, {"action": "BUY", "amount": 3898516.2808, "date": "2021-05-25", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921072590/0001104659-21-072590-index.htm"}, {"action": "BUY", "amount": 7048528.6368, "date": "2021-05-21", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921070833/0001104659-21-070833-index.htm"}, {"action": "BUY", "amount": 21145780.1578, "date": "2021-05-20", "score": 79.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921070831/0001104659-21-070831-index.htm"}, {"action": "BUY", "amount": 50000002.0, "date": "2019-09-30", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000178895819000002/0001788958-19-000002-index.htm"}], "latest": {"action": "BUY", "amount": 70485478.0, "date": "2021-11-18", "score": 85.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921141279/0001104659-21-141279-index.htm"}}, {"who": "Thomas Cortese", "who_key": "Cortese Thomas", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 129599900.8345, "net": -129599900.8345, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98650.992, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982523000121/0001639825-23-000121-index.htm"}, {"action": "SELL", "amount": 170616.5696, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982523000111/0001639825-23-000111-index.htm"}, {"action": "SELL", "amount": 99171.345, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982523000081/0001639825-23-000081-index.htm"}, {"action": "SELL", "amount": 169792.9362, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982523000073/0001639825-23-000073-index.htm"}, {"action": "SELL", "amount": 247627.9015, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982523000032/0001639825-23-000032-index.htm"}, {"action": "SELL", "amount": 155916.588, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982523000027/0001639825-23-000027-index.htm"}, {"action": "SELL", "amount": 1668072.8518, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982523000022/0001639825-23-000022-index.htm"}, {"action": "SELL", "amount": 127847.517, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982522000140/0001639825-22-000140-index.htm"}, {"action": "SELL", "amount": 4499341.5004, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000294/0001639825-21-000294-index.htm"}, {"action": "SELL", "amount": 4524657.0068, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000231/0001639825-21-000231-index.htm"}, {"action": "SELL", "amount": 4717846.2828, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000211/0001639825-21-000211-index.htm"}, {"action": "SELL", "amount": 19183383.814400002, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000205/0001639825-21-000205-index.htm"}, {"action": "SELL", "amount": 11861059.113400001, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000202/0001639825-21-000202-index.htm"}, {"action": "SELL", "amount": 4289198.920299999, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000200/0001639825-21-000200-index.htm"}, {"action": "SELL", "amount": 4000800.0, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000178/0001639825-21-000178-index.htm"}, {"action": "SELL", "amount": 4715125.3258, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000134/0001639825-21-000134-index.htm"}, {"action": "SELL", "amount": 4446369.0034, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000110/0001639825-21-000110-index.htm"}, {"action": "SELL", "amount": 6045449.992099999, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000064/0001639825-21-000064-index.htm"}, {"action": "SELL", "amount": 6106353.2684, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000004/0001639825-21-000004-index.htm"}, {"action": "SELL", "amount": 23594412.395999998, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000223/0001639825-20-000223-index.htm"}, {"action": "SELL", "amount": 4628547.5096, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000208/0001639825-20-000208-index.htm"}, {"action": "SELL", "amount": 24249660.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000125/0001639825-20-000125-index.htm"}], "latest": {"action": "SELL", "amount": 98650.992, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982523000121/0001639825-23-000121-index.htm"}}, {"who": "Hadley Harbor Master Investors (Cayman) L.P.", "who_key": "Hadley Harbor Master Investors (Cayman) L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 126911647.61, "net": -126911647.61, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23833482.700000003, "date": "2020-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465920038789/0001104659-20-038789-index.htm"}, {"action": "SELL", "amount": 13151656.88, "date": "2020-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465920037759/0001104659-20-037759-index.htm"}, {"action": "SELL", "amount": 47376580.43, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465920036907/0001104659-20-036907-index.htm"}, {"action": "SELL", "amount": 42549927.6, "date": "2020-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465920035838/0001104659-20-035838-index.htm"}], "latest": {"action": "SELL", "amount": 23833482.700000003, "date": "2020-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465920038789/0001104659-20-038789-index.htm"}}, {"who": "John Paul Foley", "who_key": "Foley John Paul", "role": "COB and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 119014464.6034, "net": -119014464.6034, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48765.434, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000279/0001639825-21-000279-index.htm"}, {"action": "SELL", "amount": 10994378.122200001, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000241/0001639825-21-000241-index.htm"}, {"action": "SELL", "amount": 11104141.6929, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000218/0001639825-21-000218-index.htm"}, {"action": "SELL", "amount": 10841658.3856, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000196/0001639825-21-000196-index.htm"}, {"action": "SELL", "amount": 9210555.181, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000168/0001639825-21-000168-index.htm"}, {"action": "SELL", "amount": 11952876.5451, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000143/0001639825-21-000143-index.htm"}, {"action": "SELL", "amount": 11066691.2459, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000113/0001639825-21-000113-index.htm"}, {"action": "SELL", "amount": 14851137.3525, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000074/0001639825-21-000074-index.htm"}, {"action": "SELL", "amount": 16033982.853699999, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000008/0001639825-21-000008-index.htm"}, {"action": "SELL", "amount": 12550157.186800001, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000217/0001639825-20-000217-index.htm"}, {"action": "SELL", "amount": 10360120.6037, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000179/0001639825-20-000179-index.htm"}], "latest": {"action": "SELL", "amount": 48765.434, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000279/0001639825-21-000279-index.htm"}}, {"who": "Hisao Kushi", "who_key": "Kushi Hisao", "role": "Chief Legal & Culture Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 103336318.2129, "net": -103336318.2129, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7355096.433999999, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000310/0001639825-21-000310-index.htm"}, {"action": "SELL", "amount": 9000891.454499999, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000293/0001639825-21-000293-index.htm"}, {"action": "SELL", "amount": 9045383.616, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000232/0001639825-21-000232-index.htm"}, {"action": "SELL", "amount": 9479226.9932, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000212/0001639825-21-000212-index.htm"}, {"action": "SELL", "amount": 9019608.1778, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000193/0001639825-21-000193-index.htm"}, {"action": "SELL", "amount": 7212344.000000001, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000159/0001639825-21-000159-index.htm"}, {"action": "SELL", "amount": 9407289.387500001, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000135/0001639825-21-000135-index.htm"}, {"action": "SELL", "amount": 8880755.5514, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000111/0001639825-21-000111-index.htm"}, {"action": "SELL", "amount": 23193605.2554, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000029/0001639825-21-000029-index.htm"}, {"action": "SELL", "amount": 10742117.3431, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982520000131/0001639825-20-000131-index.htm"}], "latest": {"action": "SELL", "amount": 7355096.433999999, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000163982521000310/0001639825-21-000310-index.htm"}}, {"who": "TCV X Cycle, L.P.", "who_key": "TCV X Cycle, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 92952650.27160001, "sold": 0, "net": 92952650.27160001, "trades": 5, "top_score": 78.6, "lean": "buying", "history": [{"action": "BUY", "amount": 29514520.0, "date": "2021-11-18", "score": 78.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921141281/0001104659-21-141281-index.htm"}, {"action": "BUY", "amount": 1632331.3387, "date": "2021-05-25", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921072589/0001104659-21-072589-index.htm"}, {"action": "BUY", "amount": 2951415.0277, "date": "2021-05-21", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921070832/0001104659-21-070832-index.htm"}, {"action": "BUY", "amount": 8854410.9052, "date": "2021-05-20", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921070828/0001104659-21-070828-index.htm"}, {"action": "BUY", "amount": 49999973.0, "date": "2019-09-30", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000178896519000003/0001788965-19-000003-index.htm"}], "latest": {"action": "BUY", "amount": 29514520.0, "date": "2021-11-18", "score": 78.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1639825/000110465921141281/0001104659-21-141281-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -329101.9326}, {"date": "2026-08-19", "net": -640206.8992}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-15", "net": -153765.17}, {"date": "2026-10-20", "net": -54500.0}], "announcements": [{"form": "ARS", "date": "2026-10-23", "title": "Form ARS", "accession": "0001193125-26-430522", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-23", "title": "Form DEFA14A", "accession": "0001193125-26-430518", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-23", "title": "Proxy statement", "accession": "0001193125-26-430514", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001954584-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002065340-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001639825-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001838934-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001431302-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001561290-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001525336-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001708832-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001327431-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001266620-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001838934-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002065340-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001680798-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001954584-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001431302-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001954584-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001680798-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001976540-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008423", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008422", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002065340-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001431302-26-000009", "price_sensitive": false}], "performance": {"ticker": "PTON", "has_prices": true, "summary": {"n": 18, "avg": -0.7360312475993448, "win_rate": 0.1111111111111111, "best": 0.2931034482758622, "worst": -0.9479682854311199, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 4.06, "return": 0.2931034482758622}, {"who": "Caldwell Nick V.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Product Officer", "amount": 133182.25, "date": "2024-08-23", "score": 44.3, "ref_price": 4.84, "return": 0.08471074380165293}, {"who": "Hon. James E Hon Banks", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN03", "amount": 1001.0, "date": "2023-06-09", "score": 0.0, "ref_price": 8.31, "return": -0.36823104693140796}, {"who": "TCV X Cycle, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29514520.0, "date": "2021-11-18", "score": 78.6, "ref_price": 48.4, "return": -0.8915289256198347}, {"who": "TCV IX Cycle, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70485478.0, "date": "2021-11-18", "score": 85.7, "ref_price": 48.4, "return": -0.8915289256198347}, {"who": "TCV IX Cycle, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3898516.2808, "date": "2021-05-25", "score": 56.6, "ref_price": 99.44, "return": -0.9472043443282381}, {"who": "TCV X Cycle, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1632331.3387, "date": "2021-05-25", "score": 49.6, "ref_price": 99.44, "return": -0.9472043443282381}, {"who": "TCV IX Cycle, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7048528.6368, "date": "2021-05-21", "score": 61.2, "ref_price": 100.9, "return": -0.9479682854311199}, {"who": "TCV X Cycle, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2951415.0277, "date": "2021-05-21", "score": 54.2, "ref_price": 100.9, "return": -0.9479682854311199}, {"who": "TCV IX Cycle, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21145780.1578, "date": "2021-05-20", "score": 79.4, "ref_price": 100.46, "return": -0.9477403941867409}, {"who": "TCV X Cycle, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8854410.9052, "date": "2021-05-20", "score": 72.4, "ref_price": 100.46, "return": -0.9477403941867409}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 1001.0, "date": "2021-05-04", "score": 0.0, "ref_price": 96.7, "return": -0.9457083764219235}, {"who": "Woodson Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5009385.0, "date": "2020-05-04", "score": 57.4, "ref_price": 33.9, "return": -0.8451327433628318}, {"who": "Woodson Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1547425.0, "date": "2020-04-23", "score": 50.9, "ref_price": 29.89, "return": -0.8243559718969555}, {"who": "TCV X Cycle, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49999973.0, "date": "2019-09-30", "score": 66.4, "ref_price": 25.1, "return": -0.7908366533864541}, {"who": "TCV IX Cycle, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50000002.0, "date": "2019-09-30", "score": 68.9, "ref_price": 25.1, "return": -0.7908366533864541}, {"who": "Boone Karen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499989.0, "date": "2019-09-26", "score": 47.4, "ref_price": 25.76, "return": -0.7961956521739131}, {"who": "Draft Howard C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999985.0, "date": "2019-09-26", "score": 54.6, "ref_price": 25.76, "return": -0.7961956521739131}]}, "price_series": [{"date": "2019-09-26", "close": 25.76, "volume": 47067670.0}, {"date": "2019-09-27", "close": 25.24, "volume": 15975990.0}, {"date": "2019-09-30", "close": 25.1, "volume": 4482931.0}, {"date": "2019-10-01", "close": 22.51, "volume": 8816118.0}, {"date": "2019-10-02", "close": 22.6, "volume": 9454724.0}, {"date": "2019-10-03", "close": 22.33, "volume": 8280003.0}, {"date": "2019-10-04", "close": 23.01, "volume": 3229153.0}, {"date": "2019-10-07", "close": 23.51, "volume": 2741353.0}, {"date": "2019-10-08", "close": 23.21, "volume": 2902080.0}, {"date": "2019-10-09", "close": 24.0, "volume": 3180665.0}, {"date": "2019-10-10", "close": 23.14, "volume": 3491711.0}, {"date": "2019-10-11", "close": 22.39, "volume": 3396102.0}, {"date": "2019-10-14", "close": 21.47, "volume": 2651179.0}, {"date": "2019-10-15", "close": 23.445, "volume": 2872184.0}, {"date": "2019-10-16", "close": 23.03, "volume": 2457008.0}, {"date": "2019-10-17", "close": 23.86, "volume": 1185601.0}, {"date": "2019-10-18", "close": 23.52, "volume": 3392354.0}, {"date": "2019-10-21", "close": 22.26, "volume": 8040711.0}, {"date": "2019-10-22", "close": 21.16, "volume": 5880239.0}, {"date": "2019-10-23", "close": 21.08, "volume": 4943040.0}, {"date": "2019-10-24", "close": 21.34, "volume": 2685496.0}, {"date": "2019-10-25", "close": 22.4, "volume": 2518676.0}, {"date": "2019-10-28", "close": 21.46, "volume": 4162351.0}, {"date": "2019-10-29", "close": 23.18, "volume": 5127445.0}, {"date": "2019-10-30", "close": 23.72, "volume": 2500093.0}, {"date": "2019-10-31", "close": 23.87, "volume": 1912542.0}, {"date": "2019-11-01", "close": 24.99, "volume": 4894934.0}, {"date": "2019-11-04", "close": 24.61, "volume": 6016825.0}, {"date": "2019-11-05", "close": 22.74, "volume": 13504170.0}, {"date": "2019-11-06", "close": 23.02, "volume": 3796291.0}, {"date": "2019-11-07", "close": 22.63, "volume": 2840608.0}, {"date": "2019-11-08", "close": 23.52, "volume": 2916728.0}, {"date": "2019-11-11", "close": 24.04, "volume": 2922751.0}, {"date": "2019-11-12", "close": 24.69, "volume": 2374760.0}, {"date": "2019-11-13", "close": 25.98, "volume": 6303864.0}, {"date": "2019-11-14", "close": 25.93, "volume": 3040100.0}, {"date": "2019-11-15", "close": 27.23, "volume": 7306973.0}, {"date": "2019-11-18", "close": 30.25, "volume": 9091184.0}, {"date": "2019-11-19", "close": 29.24, "volume": 6983999.0}, {"date": "2019-11-20", "close": 29.1, "volume": 2565917.0}, {"date": "2019-11-21", "close": 29.8, "volume": 1733090.0}, {"date": "2019-11-22", "close": 29.36, "volume": 1649268.0}, {"date": "2019-11-25", "close": 30.87, "volume": 2922178.0}, {"date": "2019-11-26", "close": 30.96, "volume": 2224659.0}, {"date": "2019-11-27", "close": 32.16, "volume": 4234757.0}, {"date": "2019-11-29", "close": 35.23, "volume": 5680037.0}, {"date": "2019-12-02", "close": 36.84, "volume": 6611175.0}, {"date": "2019-12-03", "close": 33.48, "volume": 7865047.0}, {"date": "2019-12-04", "close": 32.96, "volume": 8629336.0}, {"date": "2019-12-05", "close": 31.31, "volume": 6510966.0}, {"date": "2019-12-06", "close": 32.63, "volume": 6820157.0}, {"date": "2019-12-09", "close": 34.77, "volume": 7817614.0}, {"date": "2019-12-10", "close": 32.78, "volume": 13165590.0}, {"date": "2019-12-11", "close": 32.03, "volume": 7290983.0}, {"date": "2019-12-12", "close": 30.85, "volume": 6795448.0}, {"date": "2019-12-13", "close": 31.53, "volume": 3309899.0}, {"date": "2019-12-16", "close": 31.34, "volume": 3885903.0}, {"date": "2019-12-17", "close": 32.93, "volume": 5536028.0}, {"date": "2019-12-18", "close": 31.89, "volume": 4951016.0}, {"date": "2019-12-19", "close": 31.93, "volume": 3320472.0}, {"date": "2019-12-20", "close": 29.99, "volume": 8509806.0}, {"date": "2019-12-23", "close": 29.22, "volume": 4377045.0}, {"date": "2019-12-24", "close": 28.75, "volume": 1972649.0}, {"date": "2019-12-26", "close": 27.0, "volume": 8504214.0}, {"date": "2019-12-27", "close": 27.0, "volume": 6797890.0}, {"date": "2019-12-30", "close": 27.69, "volume": 4853537.0}, {"date": "2019-12-31", "close": 28.4, "volume": 3603055.0}, {"date": "2020-01-02", "close": 29.74, "volume": 5916777.0}, {"date": "2020-01-03", "close": 30.6, "volume": 4974596.0}, {"date": "2020-01-06", "close": 29.75, "volume": 4030502.0}, {"date": "2020-01-07", "close": 30.4, "volume": 3101250.0}, {"date": "2020-01-08", "close": 29.65, "volume": 7474967.0}, {"date": "2020-01-09", "close": 27.87, "volume": 6574385.0}, {"date": "2020-01-10", "close": 28.01, "volume": 5940993.0}, {"date": "2020-01-13", "close": 28.53, "volume": 3624245.0}, {"date": "2020-01-14", "close": 29.69, "volume": 4820155.0}, {"date": "2020-01-15", "close": 30.86, "volume": 7822658.0}, {"date": "2020-01-16", "close": 30.83, "volume": 5702343.0}, {"date": "2020-01-17", "close": 31.7, "volume": 3831288.0}, {"date": "2020-01-21", "close": 32.0, "volume": 4914326.0}, {"date": "2020-01-22", "close": 30.68, "volume": 5374850.0}, {"date": "2020-01-23", "close": 30.06, "volume": 3268869.0}, {"date": "2020-01-24", "close": 30.5, "volume": 5259004.0}, {"date": "2020-01-27", "close": 31.25, "volume": 4228501.0}, {"date": "2020-01-28", "close": 31.38, "volume": 3737890.0}, {"date": "2020-01-29", "close": 31.5, "volume": 3509870.0}, {"date": "2020-01-30", "close": 32.26, "volume": 3785376.0}, {"date": "2020-01-31", "close": 32.36, "volume": 3366267.0}, {"date": "2020-02-03", "close": 33.37, "volume": 4811387.0}, {"date": "2020-02-04", "close": 33.47, "volume": 7687611.0}, {"date": "2020-02-05", "close": 32.7, "volume": 9397708.0}, {"date": "2020-02-06", "close": 29.0, "volume": 12108510.0}, {"date": "2020-02-07", "close": 27.86, "volume": 7796942.0}, {"date": "2020-02-10", "close": 28.6, "volume": 3770513.0}, {"date": "2020-02-11", "close": 28.65, "volume": 2413261.0}, {"date": "2020-02-12", "close": 28.34, "volume": 2460263.0}, {"date": "2020-02-13", "close": 28.85, "volume": 6879048.0}, {"date": "2020-02-14", "close": 27.66, "volume": 2947462.0}, {"date": "2020-02-18", "close": 27.08, "volume": 2671840.0}, {"date": "2020-02-19", "close": 27.1, "volume": 3331205.0}, {"date": "2020-02-20", "close": 26.98, "volume": 3733711.0}, {"date": "2020-02-21", "close": 25.49, "volume": 5805674.0}, {"date": "2020-02-24", "close": 26.5, "volume": 26599230.0}, {"date": "2020-02-25", "close": 27.11, "volume": 10467010.0}, {"date": "2020-02-26", "close": 29.19, "volume": 12871740.0}, {"date": "2020-02-27", "close": 28.72, "volume": 7628068.0}, {"date": "2020-02-28", "close": 26.69, "volume": 9203859.0}, {"date": "2020-03-02", "close": 27.92, "volume": 6230293.0}, {"date": "2020-03-03", "close": 26.685, "volume": 7938628.0}, {"date": "2020-03-04", "close": 27.25, "volume": 5606428.0}, {"date": "2020-03-05", "close": 27.1, "volume": 5464751.0}, {"date": "2020-03-06", "close": 24.98, "volume": 7334380.0}, {"date": "2020-03-09", "close": 23.21, "volume": 5288148.0}, {"date": "2020-03-10", "close": 22.97, "volume": 6196695.0}, {"date": "2020-03-11", "close": 22.0, "volume": 6233757.0}, {"date": "2020-03-12", "close": 19.51, "volume": 8665942.0}, {"date": "2020-03-13", "close": 19.72, "volume": 8873007.0}, {"date": "2020-03-16", "close": 22.25, "volume": 12514480.0}, {"date": "2020-03-17", "close": 25.45, "volume": 15370290.0}, {"date": "2020-03-18", "close": 25.79, "volume": 11057430.0}, {"date": "2020-03-19", "close": 24.99, "volume": 6849846.0}, {"date": "2020-03-20", "close": 23.01, "volume": 7400022.0}, {"date": "2020-03-23", "close": 23.34, "volume": 5643565.0}, {"date": "2020-03-24", "close": 24.57, "volume": 5242729.0}, {"date": "2020-03-25", "close": 24.52, "volume": 4290237.0}, {"date": "2020-03-26", "close": 25.75, "volume": 4695042.0}, {"date": "2020-03-27", "close": 25.98, "volume": 4871186.0}, {"date": "2020-03-30", "close": 27.7, "volume": 12153830.0}, {"date": "2020-03-31", "close": 26.55, "volume": 5734607.0}, {"date": "2020-04-01", "close": 27.96, "volume": 11805490.0}, {"date": "2020-04-02", "close": 26.74, "volume": 6039998.0}, {"date": "2020-04-03", "close": 28.75, "volume": 7756101.0}, {"date": "2020-04-06", "close": 28.37, "volume": 7596606.0}, {"date": "2020-04-07", "close": 27.58, "volume": 6167123.0}, {"date": "2020-04-08", "close": 27.5, "volume": 3959334.0}, {"date": "2020-04-09", "close": 28.45, "volume": 5549147.0}, {"date": "2020-04-13", "close": 31.99, "volume": 9420339.0}, {"date": "2020-04-14", "close": 31.88, "volume": 5330415.0}, {"date": "2020-04-15", "close": 35.61, "volume": 13312700.0}, {"date": "2020-04-16", "close": 36.35, "volume": 11378240.0}, {"date": "2020-04-17", "close": 33.49, "volume": 9704704.0}, {"date": "2020-04-20", "close": 31.07, "volume": 11465210.0}, {"date": "2020-04-21", "close": 31.39, "volume": 9477816.0}, {"date": "2020-04-22", "close": 31.18, "volume": 5481699.0}, {"date": "2020-04-23", "close": 29.89, "volume": 6794074.0}, {"date": "2020-04-24", "close": 31.74, "volume": 14817350.0}, {"date": "2020-04-27", "close": 31.78, "volume": 6948391.0}, {"date": "2020-04-28", "close": 30.0, "volume": 7577284.0}, {"date": "2020-04-29", "close": 31.89, "volume": 6454926.0}, {"date": "2020-04-30", "close": 31.5, "volume": 3339635.0}, {"date": "2020-05-01", "close": 32.05, "volume": 4531926.0}, {"date": "2020-05-04", "close": 33.9, "volume": 8916540.0}, {"date": "2020-05-05", "close": 36.22, "volume": 16784650.0}, {"date": "2020-05-06", "close": 38.03, "volume": 27262600.0}, {"date": "2020-05-07", "close": 44.12, "volume": 53226010.0}, {"date": "2020-05-08", "close": 43.0, "volume": 21728680.0}, {"date": "2020-05-11", "close": 42.8, "volume": 12684460.0}, {"date": "2020-05-12", "close": 46.17, "volume": 25236540.0}, {"date": "2020-05-13", "close": 45.17, "volume": 15197570.0}, {"date": "2020-05-14", "close": 45.11, "volume": 12971090.0}, {"date": "2020-05-15", "close": 48.42, "volume": 15808880.0}, {"date": "2020-05-18", "close": 43.61, "volume": 16883290.0}, {"date": "2020-05-19", "close": 44.8, "volume": 7668047.0}, {"date": "2020-05-20", "close": 45.11, "volume": 5450339.0}, {"date": "2020-05-21", "close": 45.3, "volume": 4292674.0}, {"date": "2020-05-22", "close": 45.81, "volume": 6230544.0}, {"date": "2020-05-26", "close": 41.7, "volume": 9621822.0}, {"date": "2020-05-27", "close": 41.07, "volume": 11618100.0}, {"date": "2020-05-28", "close": 42.61, "volume": 6019612.0}, {"date": "2020-05-29", "close": 42.19, "volume": 6720475.0}, {"date": "2020-06-01", "close": 45.85, "volume": 9712801.0}, {"date": "2020-06-02", "close": 49.01, "volume": 15354560.0}, {"date": "2020-06-03", "close": 47.83, "volume": 7144757.0}, {"date": "2020-06-04", "close": 47.88, "volume": 6268261.0}, {"date": "2020-06-05", "close": 45.9, "volume": 8244063.0}, {"date": "2020-06-08", "close": 44.78, "volume": 8704983.0}, {"date": "2020-06-09", "close": 47.64, "volume": 7740154.0}, {"date": "2020-06-10", "close": 47.11, "volume": 5503412.0}, {"date": "2020-06-11", "close": 45.98, "volume": 8274343.0}, {"date": "2020-06-12", "close": 47.1, "volume": 5838977.0}, {"date": "2020-06-15", "close": 49.94, "volume": 11498120.0}, {"date": "2020-06-16", "close": 49.91, "volume": 10911550.0}, {"date": "2020-06-17", "close": 49.17, "volume": 9153330.0}, {"date": "2020-06-18", "close": 51.08, "volume": 8064449.0}, {"date": "2020-06-19", "close": 50.89, "volume": 9522189.0}, {"date": "2020-06-22", "close": 53.03, "volume": 13253260.0}, {"date": "2020-06-23", "close": 54.88, "volume": 12747280.0}, {"date": "2020-06-24", "close": 55.55, "volume": 14527140.0}, {"date": "2020-06-25", "close": 58.06, "volume": 10180660.0}, {"date": "2020-06-26", "close": 58.43, "volume": 15952510.0}, {"date": "2020-06-29", "close": 57.21, "volume": 6649465.0}, {"date": "2020-06-30", "close": 57.77, "volume": 6536649.0}, {"date": "2020-07-01", "close": 60.25, "volume": 8335048.0}, {"date": "2020-07-02", "close": 59.16, "volume": 5475541.0}, {"date": "2020-07-06", "close": 60.48, "volume": 5926742.0}, {"date": "2020-07-07", "close": 60.82, "volume": 6873814.0}, {"date": "2020-07-08", "close": 62.52, "volume": 6058362.0}, {"date": "2020-07-09", "close": 64.49, "volume": 7527092.0}, {"date": "2020-07-10", "close": 68.47, "volume": 9163666.0}, {"date": "2020-07-13", "close": 61.58, "volume": 13147280.0}, {"date": "2020-07-14", "close": 62.95, "volume": 9576405.0}, {"date": "2020-07-15", "close": 63.13, "volume": 5347392.0}, {"date": "2020-07-16", "close": 61.29, "volume": 5613650.0}, {"date": "2020-07-17", "close": 58.53, "volume": 9961479.0}, {"date": "2020-07-20", "close": 64.71, "volume": 10351410.0}, {"date": "2020-07-21", "close": 62.88, "volume": 6252315.0}, {"date": "2020-07-22", "close": 64.14, "volume": 4367444.0}, {"date": "2020-07-23", "close": 62.31, "volume": 4732649.0}, {"date": "2020-07-24", "close": 61.82, "volume": 4048691.0}, {"date": "2020-07-27", "close": 63.68, "volume": 4106775.0}, {"date": "2020-07-28", "close": 64.11, "volume": 5709957.0}, {"date": "2020-07-29", "close": 66.65, "volume": 4395326.0}, {"date": "2020-07-30", "close": 65.28, "volume": 5412970.0}, {"date": "2020-07-31", "close": 68.22, "volume": 7270687.0}, {"date": "2020-08-03", "close": 72.68, "volume": 7897326.0}, {"date": "2020-08-04", "close": 70.01, "volume": 6039933.0}, {"date": "2020-08-05", "close": 71.21, "volume": 4996816.0}, {"date": "2020-08-06", "close": 69.72, "volume": 4523265.0}, {"date": "2020-08-07", "close": 68.3, "volume": 4748018.0}, {"date": "2020-08-10", "close": 67.12, "volume": 3932957.0}, {"date": "2020-08-11", "close": 64.96, "volume": 4140612.0}, {"date": "2020-08-12", "close": 64.36, "volume": 3768838.0}, {"date": "2020-08-13", "close": 65.71, "volume": 9862711.0}, {"date": "2020-08-14", "close": 64.34, "volume": 4565303.0}, {"date": "2020-08-17", "close": 65.26, "volume": 3850329.0}, {"date": "2020-08-18", "close": 69.82, "volume": 7931611.0}, {"date": "2020-08-19", "close": 67.59, "volume": 4081858.0}, {"date": "2020-08-20", "close": 68.72, "volume": 3208150.0}, {"date": "2020-08-21", "close": 69.35, "volume": 4077864.0}, {"date": "2020-08-24", "close": 66.87, "volume": 4483673.0}, {"date": "2020-08-25", "close": 66.45, "volume": 4291655.0}, {"date": "2020-08-26", "close": 67.3, "volume": 4663614.0}, {"date": "2020-08-27", "close": 70.3, "volume": 12952850.0}, {"date": "2020-08-28", "close": 75.96, "volume": 15422190.0}, {"date": "2020-08-31", "close": 76.67, "volume": 15742530.0}, {"date": "2020-09-01", "close": 83.67, "volume": 13242490.0}, {"date": "2020-09-02", "close": 91.06, "volume": 26695550.0}, {"date": "2020-09-03", "close": 82.28, "volume": 14010180.0}, {"date": "2020-09-04", "close": 80.63, "volume": 16784930.0}, {"date": "2020-09-08", "close": 85.6, "volume": 32732780.0}, {"date": "2020-09-09", "close": 91.17, "volume": 30086860.0}, {"date": "2020-09-10", "close": 87.75, "volume": 55832560.0}, {"date": "2020-09-11", "close": 84.04, "volume": 87398130.0}, {"date": "2020-09-14", "close": 82.01, "volume": 52982530.0}, {"date": "2020-09-15", "close": 85.45, "volume": 67929340.0}, {"date": "2020-09-16", "close": 82.59, "volume": 25209190.0}, {"date": "2020-09-17", "close": 85.2, "volume": 30607880.0}, {"date": "2020-09-18", "close": 89.7, "volume": 44309560.0}, {"date": "2020-09-21", "close": 94.8, "volume": 51263700.0}, {"date": "2020-09-22", "close": 94.39, "volume": 43455620.0}, {"date": "2020-09-23", "close": 95.23, "volume": 55375380.0}, {"date": "2020-09-24", "close": 88.56, "volume": 34327750.0}, {"date": "2020-09-25", "close": 97.73, "volume": 45866010.0}, {"date": "2020-09-28", "close": 96.91, "volume": 34557710.0}, {"date": "2020-09-29", "close": 100.47, "volume": 41271320.0}, {"date": "2020-09-30", "close": 99.24, "volume": 19003420.0}, {"date": "2020-10-01", "close": 105.2, "volume": 26735530.0}, {"date": "2020-10-02", "close": 107.51, "volume": 29786610.0}, {"date": "2020-10-05", "close": 110.74, "volume": 16139410.0}, {"date": "2020-10-06", "close": 111.31, "volume": 19411320.0}, {"date": "2020-10-07", "close": 116.96, "volume": 22040020.0}, {"date": "2020-10-08", "close": 115.0, "volume": 15353590.0}, {"date": "2020-10-09", "close": 123.02, "volume": 17601900.0}, {"date": "2020-10-12", "close": 127.3, "volume": 20531390.0}, {"date": "2020-10-13", "close": 130.97, "volume": 17317710.0}, {"date": "2020-10-14", "close": 131.44, "volume": 27271640.0}, {"date": "2020-10-15", "close": 136.43, "volume": 26759210.0}, {"date": "2020-10-16", "close": 131.33, "volume": 40455840.0}, {"date": "2020-10-19", "close": 133.01, "volume": 24250330.0}, {"date": "2020-10-20", "close": 131.93, "volume": 12668350.0}, {"date": "2020-10-21", "close": 124.3, "volume": 19003720.0}, {"date": "2020-10-22", "close": 120.8, "volume": 24320470.0}, {"date": "2020-10-23", "close": 122.53, "volume": 11544060.0}, {"date": "2020-10-26", "close": 118.1, "volume": 11917910.0}, {"date": "2020-10-27", "close": 121.15, "volume": 8626956.0}, {"date": "2020-10-28", "close": 122.12, "volume": 9233779.0}, {"date": "2020-10-29", "close": 115.91, "volume": 11407620.0}, {"date": "2020-10-30", "close": 110.21, "volume": 11004740.0}, {"date": "2020-11-02", "close": 113.44, "volume": 8774227.0}, {"date": "2020-11-03", "close": 111.7, "volume": 9413621.0}, {"date": "2020-11-04", "close": 118.6, "volume": 8066159.0}, {"date": "2020-11-05", "close": 126.63, "volume": 16320220.0}, {"date": "2020-11-06", "close": 125.46, "volume": 24201830.0}, {"date": "2020-11-09", "close": 100.01, "volume": 42202870.0}, {"date": "2020-11-10", "close": 105.21, "volume": 39736590.0}, {"date": "2020-11-11", "close": 106.21, "volume": 27922340.0}, {"date": "2020-11-12", "close": 108.72, "volume": 17022830.0}, {"date": "2020-11-13", "close": 100.79, "volume": 16159460.0}, {"date": "2020-11-16", "close": 101.9, "volume": 16488740.0}, {"date": "2020-11-17", "close": 102.49, "volume": 10050010.0}, {"date": "2020-11-18", "close": 104.49, "volume": 11144420.0}, {"date": "2020-11-19", "close": 105.26, "volume": 9678876.0}, {"date": "2020-11-20", "close": 110.9, "volume": 17323940.0}, {"date": "2020-11-23", "close": 112.05, "volume": 12179820.0}, {"date": "2020-11-24", "close": 105.42, "volume": 11628080.0}, {"date": "2020-11-25", "close": 106.94, "volume": 8166091.0}, {"date": "2020-11-27", "close": 108.98, "volume": 5602079.0}, {"date": "2020-11-30", "close": 116.35, "volume": 13468560.0}, {"date": "2020-12-01", "close": 112.03, "volume": 10171750.0}, {"date": "2020-12-02", "close": 113.18, "volume": 11614840.0}, {"date": "2020-12-03", "close": 116.2, "volume": 6989696.0}, {"date": "2020-12-04", "close": 114.45, "volume": 7346751.0}, {"date": "2020-12-07", "close": 116.63, "volume": 6044165.0}, {"date": "2020-12-08", "close": 118.25, "volume": 9196222.0}, {"date": "2020-12-09", "close": 110.79, "volume": 12106720.0}, {"date": "2020-12-10", "close": 117.99, "volume": 9688403.0}, {"date": "2020-12-11", "close": 117.1, "volume": 6493917.0}, {"date": "2020-12-14", "close": 121.91, "volume": 14734200.0}, {"date": "2020-12-15", "close": 127.78, "volume": 9907035.0}, {"date": "2020-12-16", "close": 134.0, "volume": 14646750.0}, {"date": "2020-12-17", "close": 136.8, "volume": 10599750.0}, {"date": "2020-12-18", "close": 139.84, "volume": 32497810.0}, {"date": "2020-12-21", "close": 144.39, "volume": 14272930.0}, {"date": "2020-12-22", "close": 161.21, "volume": 40111440.0}, {"date": "2020-12-23", "close": 162.76, "volume": 12869000.0}, {"date": "2020-12-24", "close": 162.72, "volume": 6830914.0}, {"date": "2020-12-28", "close": 152.18, "volume": 10718960.0}, {"date": "2020-12-29", "close": 150.1, "volume": 9340584.0}, {"date": "2020-12-30", "close": 154.96, "volume": 6802449.0}, {"date": "2020-12-31", "close": 151.72, "volume": 5449245.0}, {"date": "2021-01-04", "close": 145.96, "volume": 7911635.0}, {"date": "2021-01-05", "close": 148.53, "volume": 4883013.0}, {"date": "2021-01-06", "close": 143.76, "volume": 7748340.0}, {"date": "2021-01-07", "close": 154.0, "volume": 6583631.0}, {"date": "2021-01-08", "close": 158.88, "volume": 6248413.0}, {"date": "2021-01-11", "close": 152.34, "volume": 4623984.0}, {"date": "2021-01-12", "close": 156.04, "volume": 6326459.0}, {"date": "2021-01-13", "close": 167.42, "volume": 10618870.0}, {"date": "2021-01-14", "close": 165.25, "volume": 7498483.0}, {"date": "2021-01-15", "close": 157.81, "volume": 5833618.0}, {"date": "2021-01-19", "close": 150.14, "volume": 10387650.0}, {"date": "2021-01-20", "close": 155.79, "volume": 5413733.0}, {"date": "2021-01-21", "close": 158.13, "volume": 4351432.0}, {"date": "2021-01-22", "close": 159.75, "volume": 3226076.0}, {"date": "2021-01-25", "close": 157.14, "volume": 6611730.0}, {"date": "2021-01-26", "close": 147.79, "volume": 6664735.0}, {"date": "2021-01-27", "close": 144.96, "volume": 7359190.0}, {"date": "2021-01-28", "close": 145.83, "volume": 6281492.0}, {"date": "2021-01-29", "close": 146.13, "volume": 4580776.0}, {"date": "2021-02-01", "close": 146.79, "volume": 5087523.0}, {"date": "2021-02-02", "close": 147.73, "volume": 5315361.0}, {"date": "2021-02-03", "close": 147.17, "volume": 4095019.0}, {"date": "2021-02-04", "close": 157.53, "volume": 11762600.0}, {"date": "2021-02-05", "close": 148.3, "volume": 23157380.0}, {"date": "2021-02-08", "close": 144.99, "volume": 11386220.0}, {"date": "2021-02-09", "close": 147.76, "volume": 7611941.0}, {"date": "2021-02-10", "close": 145.04, "volume": 5936921.0}, {"date": "2021-02-11", "close": 146.48, "volume": 4286535.0}, {"date": "2021-02-12", "close": 154.67, "volume": 7844161.0}, {"date": "2021-02-16", "close": 145.88, "volume": 6758500.0}, {"date": "2021-02-17", "close": 139.23, "volume": 10626030.0}, {"date": "2021-02-18", "close": 138.45, "volume": 5947611.0}, {"date": "2021-02-19", "close": 139.71, "volume": 4229633.0}, {"date": "2021-02-22", "close": 125.75, "volume": 9730216.0}, {"date": "2021-02-23", "close": 126.89, "volume": 11065990.0}, {"date": "2021-02-24", "close": 122.72, "volume": 7718771.0}, {"date": "2021-02-25", "close": 115.21, "volume": 7624675.0}, {"date": "2021-02-26", "close": 120.47, "volume": 8635538.0}, {"date": "2021-03-01", "close": 123.81, "volume": 5943468.0}, {"date": "2021-03-02", "close": 117.97, "volume": 5277759.0}, {"date": "2021-03-03", "close": 108.08, "volume": 10930860.0}, {"date": "2021-03-04", "close": 104.75, "volume": 13875400.0}, {"date": "2021-03-05", "close": 105.13, "volume": 14661530.0}, {"date": "2021-03-08", "close": 101.35, "volume": 13486340.0}, {"date": "2021-03-09", "close": 116.02, "volume": 11068360.0}, {"date": "2021-03-10", "close": 111.32, "volume": 8770592.0}, {"date": "2021-03-11", "close": 117.65, "volume": 8180636.0}, {"date": "2021-03-12", "close": 111.55, "volume": 8118595.0}, {"date": "2021-03-15", "close": 112.74, "volume": 5338541.0}, {"date": "2021-03-16", "close": 107.96, "volume": 5673564.0}, {"date": "2021-03-17", "close": 107.79, "volume": 9712972.0}, {"date": "2021-03-18", "close": 102.74, "volume": 7912572.0}, {"date": "2021-03-19", "close": 108.31, "volume": 11222230.0}, {"date": "2021-03-22", "close": 109.54, "volume": 6913582.0}, {"date": "2021-03-23", "close": 113.35, "volume": 9079464.0}, {"date": "2021-03-24", "close": 101.79, "volume": 10340030.0}, {"date": "2021-03-25", "close": 103.23, "volume": 8356536.0}, {"date": "2021-03-26", "close": 106.42, "volume": 6479661.0}, {"date": "2021-03-29", "close": 105.02, "volume": 5163043.0}, {"date": "2021-03-30", "close": 107.17, "volume": 4201183.0}, {"date": "2021-03-31", "close": 112.44, "volume": 6933723.0}, {"date": "2021-04-01", "close": 112.09, "volume": 6986404.0}, {"date": "2021-04-05", "close": 109.09, "volume": 6347953.0}, {"date": "2021-04-06", "close": 115.38, "volume": 7403248.0}, {"date": "2021-04-07", "close": 115.2, "volume": 6066931.0}, {"date": "2021-04-08", "close": 123.62, "volume": 14751520.0}, {"date": "2021-04-09", "close": 118.6, "volume": 6751118.0}, {"date": "2021-04-12", "close": 118.97, "volume": 5596330.0}, {"date": "2021-04-13", "close": 122.36, "volume": 6644727.0}, {"date": "2021-04-14", "close": 117.8, "volume": 5802608.0}, {"date": "2021-04-15", "close": 119.9, "volume": 4704666.0}, {"date": "2021-04-16", "close": 116.21, "volume": 4759899.0}, {"date": "2021-04-19", "close": 107.75, "volume": 22451330.0}, {"date": "2021-04-20", "close": 106.5, "volume": 8472758.0}, {"date": "2021-04-21", "close": 99.93, "volume": 16621100.0}, {"date": "2021-04-22", "close": 101.49, "volume": 14597530.0}, {"date": "2021-04-23", "close": 101.07, "volume": 10158160.0}, {"date": "2021-04-26", "close": 103.27, "volume": 8022653.0}, {"date": "2021-04-27", "close": 102.34, "volume": 5712583.0}, {"date": "2021-04-28", "close": 103.22, "volume": 6288783.0}, {"date": "2021-04-29", "close": 98.9, "volume": 13344330.0}, {"date": "2021-04-30", "close": 98.35, "volume": 8767193.0}, {"date": "2021-05-03", "close": 95.84, "volume": 7059042.0}, {"date": "2021-05-04", "close": 96.7, "volume": 9224547.0}, {"date": "2021-05-05", "close": 82.62, "volume": 84914530.0}, {"date": "2021-05-06", "close": 83.78, "volume": 46079360.0}, {"date": "2021-05-07", "close": 83.81, "volume": 62104990.0}, {"date": "2021-05-10", "close": 87.49, "volume": 38641900.0}, {"date": "2021-05-11", "close": 91.01, "volume": 25425910.0}, {"date": "2021-05-12", "close": 89.35, "volume": 28848500.0}, {"date": "2021-05-13", "close": 95.29, "volume": 28794580.0}, {"date": "2021-05-14", "close": 96.58, "volume": 18743760.0}, {"date": "2021-05-17", "close": 92.29, "volume": 17842820.0}, {"date": "2021-05-18", "close": 95.19, "volume": 17131300.0}, {"date": "2021-05-19", "close": 96.55, "volume": 14793330.0}, {"date": "2021-05-20", "close": 100.46, "volume": 11665420.0}, {"date": "2021-05-21", "close": 100.9, "volume": 10514370.0}, {"date": "2021-05-24", "close": 101.16, "volume": 13135270.0}, {"date": "2021-05-25", "close": 99.44, "volume": 9340217.0}, {"date": "2021-05-26", "close": 109.56, "volume": 26620600.0}, {"date": "2021-05-27", "close": 112.6, "volume": 13568260.0}, {"date": "2021-05-28", "close": 110.31, "volume": 7663446.0}, {"date": "2021-06-01", "close": 108.89, "volume": 7181209.0}, {"date": "2021-06-02", "close": 108.55, "volume": 8316141.0}, {"date": "2021-06-03", "close": 103.1, "volume": 8464885.0}, {"date": "2021-06-04", "close": 103.01, "volume": 6619883.0}, {"date": "2021-06-07", "close": 109.79, "volume": 9138573.0}, {"date": "2021-06-08", "close": 109.69, "volume": 7105680.0}, {"date": "2021-06-09", "close": 106.97, "volume": 5384557.0}, {"date": "2021-06-10", "close": 106.08, "volume": 5921920.0}, {"date": "2021-06-11", "close": 113.12, "volume": 9666724.0}, {"date": "2021-06-14", "close": 112.09, "volume": 6617640.0}, {"date": "2021-06-15", "close": 106.11, "volume": 6075089.0}, {"date": "2021-06-16", "close": 105.07, "volume": 8972502.0}, {"date": "2021-06-17", "close": 108.81, "volume": 6552521.0}, {"date": "2021-06-18", "close": 109.12, "volume": 6363214.0}, {"date": "2021-06-21", "close": 108.11, "volume": 7878160.0}, {"date": "2021-06-22", "close": 117.17, "volume": 13099930.0}, {"date": "2021-06-23", "close": 117.48, "volume": 7885899.0}, {"date": "2021-06-24", "close": 121.85, "volume": 12766990.0}, {"date": "2021-06-25", "close": 121.49, "volume": 12475000.0}, {"date": "2021-06-28", "close": 126.92, "volume": 11088550.0}, {"date": "2021-06-29", "close": 125.68, "volume": 6133905.0}, {"date": "2021-06-30", "close": 124.02, "volume": 4378522.0}, {"date": "2021-07-01", "close": 122.16, "volume": 4687709.0}, {"date": "2021-07-02", "close": 121.6, "volume": 3632537.0}, {"date": "2021-07-06", "close": 123.69, "volume": 5878569.0}, {"date": "2021-07-07", "close": 123.51, "volume": 6399526.0}, {"date": "2021-07-08", "close": 124.06, "volume": 5716179.0}, {"date": "2021-07-09", "close": 117.84, "volume": 6943378.0}, {"date": "2021-07-12", "close": 120.31, "volume": 7372031.0}, {"date": "2021-07-13", "close": 119.85, "volume": 4918723.0}, {"date": "2021-07-14", "close": 113.36, "volume": 10359500.0}, {"date": "2021-07-15", "close": 111.19, "volume": 8178350.0}, {"date": "2021-07-16", "close": 110.54, "volume": 4593292.0}, {"date": "2021-07-19", "close": 118.43, "volume": 9198363.0}, {"date": "2021-07-20", "close": 126.35, "volume": 11892920.0}, {"date": "2021-07-21", "close": 126.43, "volume": 5117148.0}, {"date": "2021-07-22", "close": 119.67, "volume": 6576731.0}, {"date": "2021-07-23", "close": 121.55, "volume": 4149450.0}, {"date": "2021-07-26", "close": 122.68, "volume": 3238983.0}, {"date": "2021-07-27", "close": 121.36, "volume": 4063440.0}, {"date": "2021-07-28", "close": 121.92, "volume": 3307116.0}, {"date": "2021-07-29", "close": 118.1, "volume": 4039357.0}, {"date": "2021-07-30", "close": 118.05, "volume": 4423002.0}, {"date": "2021-08-02", "close": 120.69, "volume": 4634594.0}, {"date": "2021-08-03", "close": 119.27, "volume": 3712722.0}, {"date": "2021-08-04", "close": 120.93, "volume": 3071111.0}, {"date": "2021-08-05", "close": 120.22, "volume": 4303300.0}, {"date": "2021-08-06", "close": 112.69, "volume": 5631364.0}, {"date": "2021-08-09", "close": 116.58, "volume": 5036741.0}, {"date": "2021-08-10", "close": 113.84, "volume": 3432891.0}, {"date": "2021-08-11", "close": 112.95, "volume": 3833848.0}, {"date": "2021-08-12", "close": 112.64, "volume": 2449298.0}, {"date": "2021-08-13", "close": 110.88, "volume": 3181209.0}, {"date": "2021-08-16", "close": 110.0, "volume": 5936135.0}, {"date": "2021-08-17", "close": 113.25, "volume": 4644538.0}, {"date": "2021-08-18", "close": 110.65, "volume": 3780837.0}, {"date": "2021-08-19", "close": 107.8, "volume": 3907695.0}, {"date": "2021-08-20", "close": 108.07, "volume": 4551990.0}, {"date": "2021-08-23", "close": 106.59, "volume": 6596313.0}, {"date": "2021-08-24", "close": 113.71, "volume": 7034238.0}, {"date": "2021-08-25", "close": 116.25, "volume": 4409993.0}, {"date": "2021-08-26", "close": 114.09, "volume": 14720180.0}, {"date": "2021-08-27", "close": 104.34, "volume": 31932380.0}, {"date": "2021-08-30", "close": 101.48, "volume": 11769580.0}, {"date": "2021-08-31", "close": 100.19, "volume": 9805115.0}, {"date": "2021-09-01", "close": 100.04, "volume": 9293565.0}, {"date": "2021-09-02", "close": 101.0, "volume": 8581316.0}, {"date": "2021-09-03", "close": 98.56, "volume": 8266697.0}, {"date": "2021-09-07", "close": 96.48, "volume": 5734893.0}, {"date": "2021-09-08", "close": 97.5, "volume": 5426294.0}, {"date": "2021-09-09", "close": 107.08, "volume": 16953980.0}, {"date": "2021-09-10", "close": 114.39, "volume": 22449520.0}, {"date": "2021-09-13", "close": 111.51, "volume": 8518260.0}, {"date": "2021-09-14", "close": 108.5, "volume": 6512363.0}, {"date": "2021-09-15", "close": 105.56, "volume": 7189657.0}, {"date": "2021-09-16", "close": 104.92, "volume": 3682277.0}, {"date": "2021-09-17", "close": 103.42, "volume": 5901867.0}, {"date": "2021-09-20", "close": 100.73, "volume": 5282284.0}, {"date": "2021-09-21", "close": 100.92, "volume": 3909850.0}, {"date": "2021-09-22", "close": 94.55, "volume": 17074950.0}, {"date": "2021-09-23", "close": 94.38, "volume": 5366935.0}, {"date": "2021-09-24", "close": 92.64, "volume": 5244879.0}, {"date": "2021-09-27", "close": 92.07, "volume": 8976417.0}, {"date": "2021-09-28", "close": 87.8, "volume": 10388460.0}, {"date": "2021-09-29", "close": 85.4, "volume": 7212945.0}, {"date": "2021-09-30", "close": 87.05, "volume": 6951412.0}, {"date": "2021-10-01", "close": 86.71, "volume": 6266805.0}, {"date": "2021-10-04", "close": 82.35, "volume": 8961463.0}, {"date": "2021-10-05", "close": 82.56, "volume": 5454417.0}, {"date": "2021-10-06", "close": 83.76, "volume": 6972198.0}, {"date": "2021-10-07", "close": 87.74, "volume": 8829515.0}, {"date": "2021-10-08", "close": 86.11, "volume": 4132253.0}, {"date": "2021-10-11", "close": 84.87, "volume": 3632879.0}, {"date": "2021-10-12", "close": 86.65, "volume": 4100291.0}, {"date": "2021-10-13", "close": 86.71, "volume": 3950209.0}, {"date": "2021-10-14", "close": 85.85, "volume": 3342170.0}, {"date": "2021-10-15", "close": 85.11, "volume": 4174665.0}, {"date": "2021-10-18", "close": 87.65, "volume": 6496048.0}, {"date": "2021-10-19", "close": 88.19, "volume": 4020624.0}, {"date": "2021-10-20", "close": 90.65, "volume": 9689564.0}, {"date": "2021-10-21", "close": 94.83, "volume": 7021608.0}, {"date": "2021-10-22", "close": 93.83, "volume": 3926897.0}, {"date": "2021-10-25", "close": 96.6, "volume": 5713176.0}, {"date": "2021-10-26", "close": 93.46, "volume": 6123972.0}, {"date": "2021-10-27", "close": 88.45, "volume": 5119847.0}, {"date": "2021-10-28", "close": 90.31, "volume": 5461729.0}, {"date": "2021-10-29", "close": 91.44, "volume": 6352373.0}, {"date": "2021-11-01", "close": 92.83, "volume": 5482876.0}, {"date": "2021-11-02", "close": 89.37, "volume": 7532187.0}, {"date": "2021-11-03", "close": 89.9, "volume": 6263718.0}, {"date": "2021-11-04", "close": 86.06, "volume": 21312630.0}, {"date": "2021-11-05", "close": 55.64, "volume": 83569410.0}, {"date": "2021-11-08", "close": 51.25, "volume": 52497870.0}, {"date": "2021-11-09", "close": 50.13, "volume": 22802740.0}, {"date": "2021-11-10", "close": 48.95, "volume": 16018560.0}, {"date": "2021-11-11", "close": 50.52, "volume": 15780140.0}, {"date": "2021-11-12", "close": 49.22, "volume": 8862726.0}, {"date": "2021-11-15", "close": 47.49, "volume": 12812670.0}, {"date": "2021-11-16", "close": 54.85, "volume": 73862980.0}, {"date": "2021-11-17", "close": 51.13, "volume": 24285040.0}, {"date": "2021-11-18", "close": 48.4, "volume": 24991620.0}, {"date": "2021-11-19", "close": 47.14, "volume": 12695110.0}, {"date": "2021-11-22", "close": 44.08, "volume": 19820450.0}, {"date": "2021-11-23", "close": 42.97, "volume": 17946920.0}, {"date": "2021-11-24", "close": 43.92, "volume": 13120580.0}, {"date": "2021-11-26", "close": 46.41, "volume": 16487610.0}, {"date": "2021-11-29", "close": 44.39, "volume": 14785650.0}, {"date": "2021-11-30", "close": 44.0, "volume": 17337100.0}, {"date": "2021-12-01", "close": 42.25, "volume": 12901820.0}, {"date": "2021-12-02", "close": 44.45, "volume": 17120790.0}, {"date": "2021-12-03", "close": 43.55, "volume": 17128630.0}, {"date": "2021-12-06", "close": 42.49, "volume": 13586640.0}, {"date": "2021-12-07", "close": 41.78, "volume": 11574270.0}, {"date": "2021-12-08", "close": 45.91, "volume": 17354770.0}, {"date": "2021-12-09", "close": 40.7, "volume": 19329550.0}, {"date": "2021-12-10", "close": 38.51, "volume": 23570780.0}, {"date": "2021-12-13", "close": 41.34, "volume": 30021480.0}, {"date": "2021-12-14", "close": 39.26, "volume": 30336050.0}, {"date": "2021-12-15", "close": 38.5, "volume": 18012210.0}, {"date": "2021-12-16", "close": 39.81, "volume": 15792640.0}, {"date": "2021-12-17", "close": 42.45, "volume": 18360270.0}, {"date": "2021-12-20", "close": 38.7, "volume": 18246130.0}, {"date": "2021-12-21", "close": 39.19, "volume": 11555240.0}, {"date": "2021-12-22", "close": 37.78, "volume": 17182440.0}, {"date": "2021-12-23", "close": 38.59, "volume": 17147640.0}, {"date": "2021-12-27", "close": 36.71, "volume": 15765140.0}, {"date": "2021-12-28", "close": 35.13, "volume": 14026030.0}, {"date": "2021-12-29", "close": 34.56, "volume": 13594970.0}, {"date": "2021-12-30", "close": 37.19, "volume": 16974850.0}, {"date": "2021-12-31", "close": 35.76, "volume": 14463720.0}, {"date": "2022-01-03", "close": 35.2, "volume": 12777240.0}, {"date": "2022-01-04", "close": 33.82, "volume": 21842310.0}, {"date": "2022-01-05", "close": 32.23, "volume": 15467400.0}, {"date": "2022-01-06", "close": 33.86, "volume": 18061320.0}, {"date": "2022-01-07", "close": 35.58, "volume": 17078400.0}, {"date": "2022-01-10", "close": 34.37, "volume": 17111710.0}, {"date": "2022-01-11", "close": 36.56, "volume": 16197430.0}, {"date": "2022-01-12", "close": 34.49, "volume": 12830820.0}, {"date": "2022-01-13", "close": 32.15, "volume": 20397580.0}, {"date": "2022-01-14", "close": 31.33, "volume": 21265220.0}, {"date": "2022-01-18", "close": 30.23, "volume": 27347790.0}, {"date": "2022-01-19", "close": 31.84, "volume": 28231090.0}, {"date": "2022-01-20", "close": 24.22, "volume": 105119300.0}, {"date": "2022-01-21", "close": 27.06, "volume": 108935100.0}, {"date": "2022-01-24", "close": 29.71, "volume": 63570320.0}, {"date": "2022-01-25", "close": 26.53, "volume": 30616450.0}, {"date": "2022-01-26", "close": 24.75, "volume": 24816250.0}, {"date": "2022-01-27", "close": 23.97, "volume": 20292940.0}, {"date": "2022-01-28", "close": 25.64, "volume": 21521370.0}, {"date": "2022-01-31", "close": 27.33, "volume": 24148970.0}, {"date": "2022-02-01", "close": 28.02, "volume": 13796420.0}, {"date": "2022-02-02", "close": 26.7, "volume": 15476870.0}, {"date": "2022-02-03", "close": 24.25, "volume": 10447600.0}, {"date": "2022-02-04", "close": 24.6, "volume": 25406200.0}, {"date": "2022-02-07", "close": 29.75, "volume": 105815300.0}, {"date": "2022-02-08", "close": 37.27, "volume": 246529100.0}, {"date": "2022-02-09", "close": 38.77, "volume": 78117370.0}, {"date": "2022-02-10", "close": 37.46, "volume": 33703990.0}, {"date": "2022-02-11", "close": 34.68, "volume": 29809290.0}, {"date": "2022-02-14", "close": 32.83, "volume": 21832310.0}, {"date": "2022-02-15", "close": 33.25, "volume": 16048230.0}, {"date": "2022-02-16", "close": 32.05, "volume": 14457160.0}, {"date": "2022-02-17", "close": 30.59, "volume": 11004000.0}, {"date": "2022-02-18", "close": 29.63, "volume": 13085400.0}, {"date": "2022-02-22", "close": 28.55, "volume": 10919910.0}, {"date": "2022-02-23", "close": 27.0, "volume": 13930570.0}, {"date": "2022-02-24", "close": 28.3, "volume": 20463560.0}, {"date": "2022-02-25", "close": 28.19, "volume": 9672803.0}, {"date": "2022-02-28", "close": 29.06, "volume": 10510190.0}, {"date": "2022-03-01", "close": 27.62, "volume": 8231787.0}, {"date": "2022-03-02", "close": 26.73, "volume": 10230770.0}, {"date": "2022-03-03", "close": 24.52, "volume": 15971860.0}, {"date": "2022-03-04", "close": 23.49, "volume": 18928880.0}, {"date": "2022-03-07", "close": 22.52, "volume": 11855500.0}, {"date": "2022-03-08", "close": 22.55, "volume": 10392010.0}, {"date": "2022-03-09", "close": 23.44, "volume": 7501141.0}, {"date": "2022-03-10", "close": 22.61, "volume": 8629180.0}, {"date": "2022-03-11", "close": 21.14, "volume": 9021373.0}, {"date": "2022-03-14", "close": 20.2, "volume": 11106560.0}, {"date": "2022-03-15", "close": 22.61, "volume": 13301720.0}, {"date": "2022-03-16", "close": 23.31, "volume": 9640516.0}, {"date": "2022-03-17", "close": 24.7, "volume": 7399655.0}, {"date": "2022-03-18", "close": 26.62, "volume": 11291110.0}, {"date": "2022-03-21", "close": 26.25, "volume": 6553750.0}, {"date": "2022-03-22", "close": 27.53, "volume": 7280652.0}, {"date": "2022-03-23", "close": 28.71, "volume": 11043860.0}, {"date": "2022-03-24", "close": 28.94, "volume": 8149824.0}, {"date": "2022-03-25", "close": 28.42, "volume": 9139713.0}, {"date": "2022-03-28", "close": 28.07, "volume": 7858084.0}, {"date": "2022-03-29", "close": 30.89, "volume": 14294310.0}, {"date": "2022-03-30", "close": 28.44, "volume": 11089810.0}, {"date": "2022-03-31", "close": 26.42, "volume": 10141450.0}, {"date": "2022-04-01", "close": 26.31, "volume": 5939623.0}, {"date": "2022-04-04", "close": 27.81, "volume": 6353638.0}, {"date": "2022-04-05", "close": 26.2, "volume": 6889617.0}, {"date": "2022-04-06", "close": 24.91, "volume": 10038570.0}, {"date": "2022-04-07", "close": 24.06, "volume": 10194310.0}, {"date": "2022-04-08", "close": 23.56, "volume": 7830367.0}, {"date": "2022-04-11", "close": 24.18, "volume": 6189172.0}, {"date": "2022-04-12", "close": 23.71, "volume": 5599831.0}, {"date": "2022-04-13", "close": 25.03, "volume": 4851602.0}, {"date": "2022-04-14", "close": 23.87, "volume": 15065440.0}, {"date": "2022-04-18", "close": 23.91, "volume": 9825775.0}, {"date": "2022-04-19", "close": 24.53, "volume": 5757015.0}, {"date": "2022-04-20", "close": 21.77, "volume": 11514500.0}, {"date": "2022-04-21", "close": 20.465, "volume": 8686080.0}, {"date": "2022-04-22", "close": 20.39, "volume": 10773340.0}, {"date": "2022-04-25", "close": 20.41, "volume": 8679933.0}, {"date": "2022-04-26", "close": 19.02, "volume": 8822413.0}, {"date": "2022-04-27", "close": 18.64, "volume": 7262048.0}, {"date": "2022-04-28", "close": 18.47, "volume": 12648620.0}, {"date": "2022-04-29", "close": 17.56, "volume": 11659940.0}, {"date": "2022-05-02", "close": 18.73, "volume": 9323840.0}, {"date": "2022-05-03", "close": 18.31, "volume": 9009157.0}, {"date": "2022-05-04", "close": 18.71, "volume": 13104540.0}, {"date": "2022-05-05", "close": 17.01, "volume": 10827490.0}, {"date": "2022-05-06", "close": 15.7, "volume": 18179030.0}, {"date": "2022-05-09", "close": 14.13, "volume": 15995030.0}, {"date": "2022-05-10", "close": 12.9, "volume": 63037680.0}, {"date": "2022-05-11", "close": 12.34, "volume": 28635670.0}, {"date": "2022-05-12", "close": 13.62, "volume": 23504590.0}, {"date": "2022-05-13", "close": 15.87, "volume": 23371300.0}, {"date": "2022-05-16", "close": 15.48, "volume": 16844100.0}, {"date": "2022-05-17", "close": 15.55, "volume": 19239410.0}, {"date": "2022-05-18", "close": 14.42, "volume": 11321160.0}, {"date": "2022-05-19", "close": 14.73, "volume": 11288900.0}, {"date": "2022-05-20", "close": 14.51, "volume": 10296140.0}, {"date": "2022-05-23", "close": 13.62, "volume": 9707087.0}, {"date": "2022-05-24", "close": 12.52, "volume": 10298330.0}, {"date": "2022-05-25", "close": 13.05, "volume": 12435810.0}, {"date": "2022-05-26", "close": 13.9, "volume": 12969190.0}, {"date": "2022-05-27", "close": 14.51, "volume": 8389485.0}, {"date": "2022-05-31", "close": 13.96, "volume": 11233770.0}, {"date": "2022-06-01", "close": 12.94, "volume": 13768070.0}, {"date": "2022-06-02", "close": 13.17, "volume": 13431420.0}, {"date": "2022-06-03", "close": 12.53, "volume": 8510214.0}, {"date": "2022-06-06", "close": 12.48, "volume": 9051057.0}, {"date": "2022-06-07", "close": 12.43, "volume": 14529390.0}, {"date": "2022-06-08", "close": 12.19, "volume": 10673530.0}, {"date": "2022-06-09", "close": 11.12, "volume": 15193370.0}, {"date": "2022-06-10", "close": 10.51, "volume": 12983800.0}, {"date": "2022-06-13", "close": 9.84, "volume": 13492690.0}, {"date": "2022-06-14", "close": 9.58, "volume": 10078390.0}, {"date": "2022-06-15", "close": 10.13, "volume": 10847500.0}, {"date": "2022-06-16", "close": 9.45, "volume": 10372650.0}, {"date": "2022-06-17", "close": 9.74, "volume": 9527374.0}, {"date": "2022-06-21", "close": 9.7, "volume": 9044704.0}, {"date": "2022-06-22", "close": 9.77, "volume": 9321032.0}, {"date": "2022-06-23", "close": 10.51, "volume": 9816528.0}, {"date": "2022-06-24", "close": 11.01, "volume": 18093180.0}, {"date": "2022-06-27", "close": 10.79, "volume": 8559712.0}, {"date": "2022-06-28", "close": 9.86, "volume": 7490453.0}, {"date": "2022-06-29", "close": 9.45, "volume": 11346330.0}, {"date": "2022-06-30", "close": 9.18, "volume": 11784110.0}, {"date": "2022-07-01", "close": 9.13, "volume": 9338515.0}, {"date": "2022-07-05", "close": 10.41, "volume": 12556070.0}, {"date": "2022-07-06", "close": 10.15, "volume": 8189812.0}, {"date": "2022-07-07", "close": 10.65, "volume": 6899227.0}, {"date": "2022-07-08", "close": 10.21, "volume": 9583679.0}, {"date": "2022-07-11", "close": 8.92, "volume": 11374580.0}, {"date": "2022-07-12", "close": 9.25, "volume": 16359030.0}, {"date": "2022-07-13", "close": 8.93, "volume": 14000240.0}, {"date": "2022-07-14", "close": 8.34, "volume": 12778910.0}, {"date": "2022-07-15", "close": 8.48, "volume": 9637187.0}, {"date": "2022-07-18", "close": 8.63, "volume": 9571258.0}, {"date": "2022-07-19", "close": 9.4, "volume": 14258600.0}, {"date": "2022-07-20", "close": 11.03, "volume": 26784960.0}, {"date": "2022-07-21", "close": 11.26, "volume": 13882650.0}, {"date": "2022-07-22", "close": 9.77, "volume": 15741460.0}, {"date": "2022-07-25", "close": 9.55, "volume": 7980838.0}, {"date": "2022-07-26", "close": 8.71, "volume": 10864530.0}, {"date": "2022-07-27", "close": 9.0, "volume": 8816181.0}, {"date": "2022-07-28", "close": 9.33, "volume": 10579040.0}, {"date": "2022-07-29", "close": 9.49, "volume": 8819457.0}, {"date": "2022-08-01", "close": 9.69, "volume": 8974901.0}, {"date": "2022-08-02", "close": 10.72, "volume": 13290550.0}, {"date": "2022-08-03", "close": 11.39, "volume": 11918150.0}, {"date": "2022-08-04", "close": 10.5, "volume": 11412180.0}, {"date": "2022-08-05", "close": 11.79, "volume": 15169150.0}, {"date": "2022-08-08", "close": 11.91, "volume": 14643120.0}, {"date": "2022-08-09", "close": 11.09, "volume": 9641501.0}, {"date": "2022-08-10", "close": 11.92, "volume": 9047343.0}, {"date": "2022-08-11", "close": 11.91, "volume": 16592960.0}, {"date": "2022-08-12", "close": 13.53, "volume": 28058110.0}, {"date": "2022-08-15", "close": 13.53, "volume": 16205610.0}, {"date": "2022-08-16", "close": 13.69, "volume": 15441280.0}, {"date": "2022-08-17", "close": 12.94, "volume": 11485370.0}, {"date": "2022-08-18", "close": 12.66, "volume": 11137540.0}, {"date": "2022-08-19", "close": 11.71, "volume": 10943420.0}, {"date": "2022-08-22", "close": 11.58, "volume": 10048930.0}, {"date": "2022-08-23", "close": 11.2, "volume": 14795370.0}, {"date": "2022-08-24", "close": 13.48, "volume": 83422140.0}, {"date": "2022-08-25", "close": 11.01, "volume": 59490220.0}, {"date": "2022-08-26", "close": 10.61, "volume": 25524300.0}, {"date": "2022-08-29", "close": 10.47, "volume": 15778650.0}, {"date": "2022-08-30", "close": 9.58, "volume": 19154700.0}, {"date": "2022-08-31", "close": 10.19, "volume": 30546900.0}, {"date": "2022-09-01", "close": 10.28, "volume": 11753560.0}, {"date": "2022-09-02", "close": 9.44, "volume": 16349200.0}, {"date": "2022-09-06", "close": 8.69, "volume": 13447130.0}, {"date": "2022-09-07", "close": 8.97, "volume": 9401903.0}, {"date": "2022-09-08", "close": 9.1, "volume": 8157383.0}, {"date": "2022-09-09", "close": 10.31, "volume": 18726410.0}, {"date": "2022-09-12", "close": 11.05, "volume": 12914660.0}, {"date": "2022-09-13", "close": 9.91, "volume": 23635150.0}, {"date": "2022-09-14", "close": 10.23, "volume": 8889950.0}, {"date": "2022-09-15", "close": 10.68, "volume": 10391660.0}, {"date": "2022-09-16", "close": 9.74, "volume": 14167190.0}, {"date": "2022-09-19", "close": 9.92, "volume": 6869733.0}, {"date": "2022-09-20", "close": 9.65, "volume": 10417520.0}, {"date": "2022-09-21", "close": 9.05, "volume": 12121330.0}, {"date": "2022-09-22", "close": 8.59, "volume": 9724372.0}, {"date": "2022-09-23", "close": 8.51, "volume": 10984820.0}, {"date": "2022-09-26", "close": 8.22, "volume": 12342480.0}, {"date": "2022-09-27", "close": 8.2, "volume": 13653710.0}, {"date": "2022-09-28", "close": 8.24, "volume": 9182458.0}, {"date": "2022-09-29", "close": 7.05, "volume": 26183260.0}, {"date": "2022-09-30", "close": 6.93, "volume": 13325030.0}, {"date": "2022-10-03", "close": 7.47, "volume": 18285920.0}, {"date": "2022-10-04", "close": 8.86, "volume": 28308900.0}, {"date": "2022-10-05", "close": 8.49, "volume": 16018280.0}, {"date": "2022-10-06", "close": 8.83, "volume": 19532900.0}, {"date": "2022-10-07", "close": 8.69, "volume": 14305190.0}, {"date": "2022-10-10", "close": 9.09, "volume": 19635100.0}, {"date": "2022-10-11", "close": 8.78, "volume": 16169830.0}, {"date": "2022-10-12", "close": 8.53, "volume": 12904970.0}, {"date": "2022-10-13", "close": 8.71, "volume": 19434900.0}, {"date": "2022-10-14", "close": 7.24, "volume": 24643140.0}, {"date": "2022-10-17", "close": 7.75, "volume": 15212250.0}, {"date": "2022-10-18", "close": 7.83, "volume": 12989820.0}, {"date": "2022-10-19", "close": 7.39, "volume": 11526340.0}, {"date": "2022-10-20", "close": 7.41, "volume": 13573260.0}, {"date": "2022-10-21", "close": 7.34, "volume": 9801301.0}, {"date": "2022-10-24", "close": 7.0, "volume": 14132080.0}, {"date": "2022-10-25", "close": 7.48, "volume": 17611570.0}, {"date": "2022-10-26", "close": 7.69, "volume": 12848700.0}, {"date": "2022-10-27", "close": 7.81, "volume": 13766280.0}, {"date": "2022-10-28", "close": 8.01, "volume": 15489870.0}, {"date": "2022-10-31", "close": 8.4, "volume": 17479690.0}, {"date": "2022-11-01", "close": 8.94, "volume": 12394620.0}, {"date": "2022-11-02", "close": 8.63, "volume": 18197680.0}, {"date": "2022-11-03", "close": 9.34, "volume": 33515280.0}, {"date": "2022-11-04", "close": 9.39, "volume": 20116480.0}, {"date": "2022-11-07", "close": 9.41, "volume": 10806170.0}, {"date": "2022-11-08", "close": 9.58, "volume": 15198850.0}, {"date": "2022-11-09", "close": 8.565, "volume": 11969910.0}, {"date": "2022-11-10", "close": 9.96, "volume": 15777940.0}, {"date": "2022-11-11", "close": 10.33, "volume": 15066310.0}, {"date": "2022-11-14", "close": 10.94, "volume": 14722220.0}, {"date": "2022-11-15", "close": 11.84, "volume": 16118250.0}, {"date": "2022-11-16", "close": 10.94, "volume": 13986350.0}, {"date": "2022-11-17", "close": 10.89, "volume": 11525530.0}, {"date": "2022-11-18", "close": 10.31, "volume": 7597643.0}, {"date": "2022-11-21", "close": 9.76, "volume": 8805275.0}, {"date": "2022-11-22", "close": 9.65, "volume": 10177490.0}, {"date": "2022-11-23", "close": 10.03, "volume": 7025911.0}, {"date": "2022-11-25", "close": 10.06, "volume": 3608431.0}, {"date": "2022-11-28", "close": 10.14, "volume": 15594220.0}, {"date": "2022-11-29", "close": 10.49, "volume": 7915064.0}, {"date": "2022-11-30", "close": 11.38, "volume": 11759260.0}, {"date": "2022-12-01", "close": 11.77, "volume": 11875610.0}, {"date": "2022-12-02", "close": 13.3, "volume": 27053110.0}, {"date": "2022-12-05", "close": 12.92, "volume": 14984440.0}, {"date": "2022-12-06", "close": 12.46, "volume": 12636430.0}, {"date": "2022-12-07", "close": 11.85, "volume": 11052490.0}, {"date": "2022-12-08", "close": 12.57, "volume": 9985209.0}, {"date": "2022-12-09", "close": 11.51, "volume": 11560920.0}, {"date": "2022-12-12", "close": 11.71, "volume": 8934534.0}, {"date": "2022-12-13", "close": 11.71, "volume": 13802430.0}, {"date": "2022-12-14", "close": 12.16, "volume": 9566524.0}, {"date": "2022-12-15", "close": 11.36, "volume": 11910490.0}, {"date": "2022-12-16", "close": 10.71, "volume": 12728870.0}, {"date": "2022-12-19", "close": 10.48, "volume": 6284162.0}, {"date": "2022-12-20", "close": 10.45, "volume": 9439143.0}, {"date": "2022-12-21", "close": 9.88, "volume": 11384410.0}, {"date": "2022-12-22", "close": 9.21, "volume": 10146780.0}, {"date": "2022-12-23", "close": 8.89, "volume": 7653813.0}, {"date": "2022-12-27", "close": 8.14, "volume": 12128550.0}, {"date": "2022-12-28", "close": 7.88, "volume": 9501641.0}, {"date": "2022-12-29", "close": 8.09, "volume": 8878116.0}, {"date": "2022-12-30", "close": 7.94, "volume": 10481530.0}, {"date": "2023-01-03", "close": 8.12, "volume": 11626280.0}, {"date": "2023-01-04", "close": 8.84, "volume": 9931473.0}, {"date": "2023-01-05", "close": 8.58, "volume": 7781211.0}, {"date": "2023-01-06", "close": 8.92, "volume": 9836818.0}, {"date": "2023-01-09", "close": 9.33, "volume": 11044720.0}, {"date": "2023-01-10", "close": 9.8, "volume": 9265875.0}, {"date": "2023-01-11", "close": 10.82, "volume": 13106560.0}, {"date": "2023-01-12", "close": 11.1, "volume": 10512770.0}, {"date": "2023-01-13", "close": 11.63, "volume": 10993890.0}, {"date": "2023-01-17", "close": 11.94, "volume": 16358430.0}, {"date": "2023-01-18", "close": 11.09, "volume": 19264300.0}, {"date": "2023-01-19", "close": 10.44, "volume": 10553900.0}, {"date": "2023-01-20", "close": 11.06, "volume": 7982372.0}, {"date": "2023-01-23", "close": 11.66, "volume": 8967556.0}, {"date": "2023-01-24", "close": 11.06, "volume": 9116574.0}, {"date": "2023-01-25", "close": 11.41, "volume": 8225818.0}, {"date": "2023-01-26", "close": 11.8, "volume": 8764653.0}, {"date": "2023-01-27", "close": 12.65, "volume": 16963180.0}, {"date": "2023-01-30", "close": 12.5, "volume": 18199310.0}, {"date": "2023-01-31", "close": 12.93, "volume": 21405940.0}, {"date": "2023-02-01", "close": 16.36, "volume": 79365190.0}, {"date": "2023-02-02", "close": 16.98, "volume": 39055210.0}, {"date": "2023-02-03", "close": 16.28, "volume": 32668460.0}, {"date": "2023-02-06", "close": 15.79, "volume": 18220300.0}, {"date": "2023-02-07", "close": 15.76, "volume": 20432900.0}, {"date": "2023-02-08", "close": 15.43, "volume": 10016810.0}, {"date": "2023-02-09", "close": 14.8, "volume": 11687980.0}, {"date": "2023-02-10", "close": 13.83, "volume": 14482520.0}, {"date": "2023-02-13", "close": 13.63, "volume": 10024120.0}, {"date": "2023-02-14", "close": 13.56, "volume": 11282920.0}, {"date": "2023-02-15", "close": 14.31, "volume": 8727426.0}, {"date": "2023-02-16", "close": 13.75, "volume": 10738100.0}, {"date": "2023-02-17", "close": 13.6, "volume": 8741254.0}, {"date": "2023-02-21", "close": 13.25, "volume": 13366460.0}, {"date": "2023-02-22", "close": 13.43, "volume": 6903013.0}, {"date": "2023-02-23", "close": 13.08, "volume": 8225633.0}, {"date": "2023-02-24", "close": 12.7, "volume": 5944773.0}, {"date": "2023-02-27", "close": 12.94, "volume": 8001998.0}, {"date": "2023-02-28", "close": 12.92, "volume": 7217961.0}, {"date": "2023-03-01", "close": 12.66, "volume": 7380602.0}, {"date": "2023-03-02", "close": 12.92, "volume": 10217240.0}, {"date": "2023-03-03", "close": 13.86, "volume": 13906860.0}, {"date": "2023-03-06", "close": 13.88, "volume": 7432698.0}, {"date": "2023-03-07", "close": 13.25, "volume": 9676646.0}, {"date": "2023-03-08", "close": 13.63, "volume": 7164807.0}, {"date": "2023-03-09", "close": 12.74, "volume": 9185527.0}, {"date": "2023-03-10", "close": 11.78, "volume": 17319040.0}, {"date": "2023-03-13", "close": 11.37, "volume": 7358594.0}, {"date": "2023-03-14", "close": 10.6, "volume": 11839270.0}, {"date": "2023-03-15", "close": 10.91, "volume": 7886521.0}, {"date": "2023-03-16", "close": 10.64, "volume": 10179220.0}, {"date": "2023-03-17", "close": 10.08, "volume": 11910240.0}, {"date": "2023-03-20", "close": 9.38, "volume": 14079790.0}, {"date": "2023-03-21", "close": 9.86, "volume": 13551620.0}, {"date": "2023-03-22", "close": 9.26, "volume": 10847640.0}, {"date": "2023-03-23", "close": 9.29, "volume": 10585660.0}, {"date": "2023-03-24", "close": 9.53, "volume": 8242746.0}, {"date": "2023-03-27", "close": 9.78, "volume": 9586995.0}, {"date": "2023-03-28", "close": 9.81, "volume": 6703221.0}, {"date": "2023-03-29", "close": 10.41, "volume": 7048303.0}, {"date": "2023-03-30", "close": 10.57, "volume": 6769990.0}, {"date": "2023-03-31", "close": 11.34, "volume": 7695890.0}, {"date": "2023-04-03", "close": 11.71, "volume": 6606035.0}, {"date": "2023-04-04", "close": 11.73, "volume": 4955505.0}, {"date": "2023-04-05", "close": 11.13, "volume": 7250156.0}, {"date": "2023-04-06", "close": 11.41, "volume": 7742834.0}, {"date": "2023-04-10", "close": 11.37, "volume": 6681651.0}, {"date": "2023-04-11", "close": 11.49, "volume": 7379820.0}, {"date": "2023-04-12", "close": 10.2, "volume": 16153210.0}, {"date": "2023-04-13", "close": 10.12, "volume": 9460854.0}, {"date": "2023-04-14", "close": 9.58, "volume": 9267830.0}, {"date": "2023-04-17", "close": 9.77, "volume": 5597591.0}, {"date": "2023-04-18", "close": 9.9, "volume": 5384091.0}, {"date": "2023-04-19", "close": 9.52, "volume": 7494136.0}, {"date": "2023-04-20", "close": 9.08, "volume": 8271495.0}, {"date": "2023-04-21", "close": 9.48, "volume": 6063633.0}, {"date": "2023-04-24", "close": 9.34, "volume": 5788462.0}, {"date": "2023-04-25", "close": 8.81, "volume": 5846456.0}, {"date": "2023-04-26", "close": 8.6, "volume": 6373683.0}, {"date": "2023-04-27", "close": 8.76, "volume": 5463083.0}, {"date": "2023-04-28", "close": 8.88, "volume": 5446251.0}, {"date": "2023-05-01", "close": 9.07, "volume": 6588988.0}, {"date": "2023-05-02", "close": 8.61, "volume": 6236030.0}, {"date": "2023-05-03", "close": 8.83, "volume": 10853220.0}, {"date": "2023-05-04", "close": 7.64, "volume": 27471220.0}, {"date": "2023-05-05", "close": 7.81, "volume": 17794180.0}, {"date": "2023-05-08", "close": 8.09, "volume": 12643690.0}, {"date": "2023-05-09", "close": 7.83, "volume": 10639720.0}, {"date": "2023-05-10", "close": 7.53, "volume": 14511850.0}, {"date": "2023-05-11", "close": 6.86, "volume": 20899680.0}, {"date": "2023-05-12", "close": 6.94, "volume": 16364110.0}, {"date": "2023-05-15", "close": 7.44, "volume": 12965070.0}, {"date": "2023-05-16", "close": 6.98, "volume": 11849610.0}, {"date": "2023-05-17", "close": 7.14, "volume": 8751618.0}, {"date": "2023-05-18", "close": 7.35, "volume": 5928528.0}, {"date": "2023-05-19", "close": 7.17, "volume": 8508498.0}, {"date": "2023-05-22", "close": 7.33, "volume": 9560047.0}, {"date": "2023-05-23", "close": 7.25, "volume": 8782725.0}, {"date": "2023-05-24", "close": 7.06, "volume": 11121930.0}, {"date": "2023-05-25", "close": 6.99, "volume": 7565083.0}, {"date": "2023-05-26", "close": 6.89, "volume": 7829790.0}, {"date": "2023-05-30", "close": 7.05, "volume": 10988570.0}, {"date": "2023-05-31", "close": 7.28, "volume": 8561082.0}, {"date": "2023-06-01", "close": 7.73, "volume": 11412200.0}, {"date": "2023-06-02", "close": 8.37, "volume": 11967340.0}, {"date": "2023-06-05", "close": 8.18, "volume": 7243980.0}, {"date": "2023-06-06", "close": 8.26, "volume": 7845033.0}, {"date": "2023-06-07", "close": 8.1, "volume": 6097455.0}, {"date": "2023-06-08", "close": 8.22, "volume": 6170200.0}, {"date": "2023-06-09", "close": 8.31, "volume": 37828400.0}, {"date": "2023-06-12", "close": 8.93, "volume": 14957100.0}, {"date": "2023-06-13", "close": 9.45, "volume": 13818850.0}, {"date": "2023-06-14", "close": 9.69, "volume": 11011270.0}, {"date": "2023-06-15", "close": 8.96, "volume": 15924140.0}, {"date": "2023-06-16", "close": 8.64, "volume": 11196230.0}, {"date": "2023-06-20", "close": 8.26, "volume": 9885796.0}, {"date": "2023-06-21", "close": 7.58, "volume": 17893450.0}, {"date": "2023-06-22", "close": 7.525, "volume": 7321598.0}, {"date": "2023-06-23", "close": 7.31, "volume": 15908340.0}, {"date": "2023-06-26", "close": 7.24, "volume": 5952582.0}, {"date": "2023-06-27", "close": 7.5, "volume": 5936398.0}, {"date": "2023-06-28", "close": 7.3, "volume": 10368310.0}, {"date": "2023-06-29", "close": 7.46, "volume": 12988630.0}, {"date": "2023-06-30", "close": 7.69, "volume": 10034190.0}, {"date": "2023-07-03", "close": 8.19, "volume": 8700221.0}, {"date": "2023-07-05", "close": 8.23, "volume": 6696089.0}, {"date": "2023-07-06", "close": 7.68, "volume": 11839540.0}, {"date": "2023-07-07", "close": 8.07, "volume": 9732815.0}, {"date": "2023-07-10", "close": 8.39, "volume": 7788762.0}, {"date": "2023-07-11", "close": 9.11, "volume": 13456870.0}, {"date": "2023-07-12", "close": 9.47, "volume": 12922110.0}, {"date": "2023-07-13", "close": 9.6, "volume": 11342120.0}, {"date": "2023-07-14", "close": 8.69, "volume": 10511870.0}, {"date": "2023-07-17", "close": 8.83, "volume": 8072463.0}, {"date": "2023-07-18", "close": 8.92, "volume": 6735891.0}, {"date": "2023-07-19", "close": 9.78, "volume": 12370660.0}, {"date": "2023-07-20", "close": 9.27, "volume": 6639473.0}, {"date": "2023-07-21", "close": 9.12, "volume": 7573938.0}, {"date": "2023-07-24", "close": 8.7, "volume": 6709509.0}, {"date": "2023-07-25", "close": 8.5, "volume": 6590987.0}, {"date": "2023-07-26", "close": 8.76, "volume": 6450071.0}, {"date": "2023-07-27", "close": 8.31, "volume": 7025790.0}, {"date": "2023-07-28", "close": 8.71, "volume": 5417286.0}, {"date": "2023-07-31", "close": 9.71, "volume": 16457730.0}, {"date": "2023-08-01", "close": 9.61, "volume": 8031204.0}, {"date": "2023-08-02", "close": 9.05, "volume": 6766394.0}, {"date": "2023-08-03", "close": 9.05, "volume": 4796397.0}, {"date": "2023-08-04", "close": 8.67, "volume": 7883261.0}, {"date": "2023-08-07", "close": 8.47, "volume": 5531332.0}, {"date": "2023-08-08", "close": 8.52, "volume": 4647178.0}, {"date": "2023-08-09", "close": 8.19, "volume": 5115977.0}, {"date": "2023-08-10", "close": 8.07, "volume": 5349833.0}, {"date": "2023-08-11", "close": 7.56, "volume": 14048380.0}, {"date": "2023-08-14", "close": 7.75, "volume": 9733548.0}, {"date": "2023-08-15", "close": 7.43, "volume": 6138798.0}, {"date": "2023-08-16", "close": 7.21, "volume": 6883383.0}, {"date": "2023-08-17", "close": 6.9, "volume": 10895120.0}, {"date": "2023-08-18", "close": 7.01, "volume": 9387868.0}, {"date": "2023-08-21", "close": 7.02, "volume": 7980049.0}, {"date": "2023-08-22", "close": 6.99, "volume": 15969320.0}, {"date": "2023-08-23", "close": 5.41, "volume": 69163230.0}, {"date": "2023-08-24", "close": 5.515, "volume": 18889550.0}, {"date": "2023-08-25", "close": 5.83, "volume": 15527110.0}, {"date": "2023-08-28", "close": 5.86, "volume": 8676224.0}, {"date": "2023-08-29", "close": 6.08, "volume": 8941487.0}, {"date": "2023-08-30", "close": 6.24, "volume": 10381640.0}, {"date": "2023-08-31", "close": 6.38, "volume": 7725637.0}, {"date": "2023-09-01", "close": 6.55, "volume": 7456623.0}, {"date": "2023-09-05", "close": 6.59, "volume": 6689810.0}, {"date": "2023-09-06", "close": 6.1, "volume": 11118710.0}, {"date": "2023-09-07", "close": 5.82, "volume": 8153558.0}, {"date": "2023-09-08", "close": 5.45, "volume": 14798330.0}, {"date": "2023-09-11", "close": 5.33, "volume": 7465293.0}, {"date": "2023-09-12", "close": 5.4, "volume": 11697310.0}, {"date": "2023-09-13", "close": 5.17, "volume": 8689850.0}, {"date": "2023-09-14", "close": 5.15, "volume": 8813010.0}, {"date": "2023-09-15", "close": 5.04, "volume": 10871750.0}, {"date": "2023-09-18", "close": 4.63, "volume": 12031500.0}, {"date": "2023-09-19", "close": 4.8, "volume": 12745590.0}, {"date": "2023-09-20", "close": 4.67, "volume": 7444432.0}, {"date": "2023-09-21", "close": 4.47, "volume": 12722600.0}, {"date": "2023-09-22", "close": 4.46, "volume": 10508570.0}, {"date": "2023-09-25", "close": 4.41, "volume": 13999410.0}, {"date": "2023-09-26", "close": 4.62, "volume": 11263160.0}, {"date": "2023-09-27", "close": 4.65, "volume": 20464670.0}, {"date": "2023-09-28", "close": 4.9, "volume": 47410050.0}, {"date": "2023-09-29", "close": 5.05, "volume": 15612740.0}, {"date": "2023-10-02", "close": 5.39, "volume": 17983050.0}, {"date": "2023-10-03", "close": 5.07, "volume": 12823050.0}, {"date": "2023-10-04", "close": 5.245, "volume": 7413523.0}, {"date": "2023-10-05", "close": 5.12, "volume": 9260419.0}, {"date": "2023-10-06", "close": 5.11, "volume": 12717120.0}, {"date": "2023-10-09", "close": 5.14, "volume": 6238639.0}, {"date": "2023-10-10", "close": 5.23, "volume": 7676822.0}, {"date": "2023-10-11", "close": 5.48, "volume": 10543850.0}, {"date": "2023-10-12", "close": 5.04, "volume": 13106290.0}, {"date": "2023-10-13", "close": 4.85, "volume": 10367100.0}, {"date": "2023-10-16", "close": 5.16, "volume": 8787195.0}, {"date": "2023-10-17", "close": 5.21, "volume": 6584701.0}, {"date": "2023-10-18", "close": 4.8, "volume": 8917909.0}, {"date": "2023-10-19", "close": 4.79, "volume": 15404590.0}, {"date": "2023-10-20", "close": 4.84, "volume": 10769380.0}, {"date": "2023-10-23", "close": 4.7, "volume": 7299796.0}, {"date": "2023-10-24", "close": 4.83, "volume": 10691350.0}, {"date": "2023-10-25", "close": 4.64, "volume": 12171740.0}, {"date": "2023-10-26", "close": 4.45, "volume": 7953760.0}, {"date": "2023-10-27", "close": 4.3, "volume": 8665906.0}, {"date": "2023-10-30", "close": 4.63, "volume": 9923599.0}, {"date": "2023-10-31", "close": 4.76, "volume": 8258642.0}, {"date": "2023-11-01", "close": 4.81, "volume": 10938410.0}, {"date": "2023-11-02", "close": 5.43, "volume": 37694720.0}, {"date": "2023-11-03", "close": 5.21, "volume": 19079310.0}, {"date": "2023-11-06", "close": 5.02, "volume": 13761080.0}, {"date": "2023-11-07", "close": 4.87, "volume": 13371560.0}, {"date": "2023-11-08", "close": 4.73, "volume": 9335247.0}, {"date": "2023-11-09", "close": 4.46, "volume": 11467090.0}, {"date": "2023-11-10", "close": 4.53, "volume": 11206750.0}, {"date": "2023-11-13", "close": 4.44, "volume": 7344711.0}, {"date": "2023-11-14", "close": 5.14, "volume": 18207810.0}, {"date": "2023-11-15", "close": 5.57, "volume": 16350940.0}, {"date": "2023-11-16", "close": 5.36, "volume": 10830360.0}, {"date": "2023-11-17", "close": 5.52, "volume": 5807880.0}, {"date": "2023-11-20", "close": 5.54, "volume": 5569680.0}, {"date": "2023-11-21", "close": 5.31, "volume": 6853798.0}, {"date": "2023-11-22", "close": 5.31, "volume": 5451783.0}, {"date": "2023-11-24", "close": 5.27, "volume": 2915755.0}, {"date": "2023-11-27", "close": 5.4, "volume": 7774569.0}, {"date": "2023-11-28", "close": 5.59, "volume": 9813196.0}, {"date": "2023-11-29", "close": 5.83, "volume": 11730670.0}, {"date": "2023-11-30", "close": 5.66, "volume": 9541165.0}, {"date": "2023-12-01", "close": 6.22, "volume": 16674140.0}, {"date": "2023-12-04", "close": 6.34, "volume": 11991940.0}, {"date": "2023-12-05", "close": 5.9, "volume": 9903735.0}, {"date": "2023-12-06", "close": 6.08, "volume": 9006742.0}, {"date": "2023-12-07", "close": 5.94, "volume": 7026071.0}, {"date": "2023-12-08", "close": 5.96, "volume": 10844280.0}, {"date": "2023-12-11", "close": 5.68, "volume": 10402330.0}, {"date": "2023-12-12", "close": 5.46, "volume": 10588530.0}, {"date": "2023-12-13", "close": 5.94, "volume": 21009910.0}, {"date": "2023-12-14", "close": 6.46, "volume": 18931050.0}, {"date": "2023-12-15", "close": 6.15, "volume": 11238570.0}, {"date": "2023-12-18", "close": 6.01, "volume": 7116932.0}, {"date": "2023-12-19", "close": 6.4, "volume": 9989680.0}, {"date": "2023-12-20", "close": 5.93, "volume": 9938177.0}, {"date": "2023-12-21", "close": 6.17, "volume": 8014858.0}, {"date": "2023-12-22", "close": 5.98, "volume": 7202266.0}, {"date": "2023-12-26", "close": 6.19, "volume": 7034212.0}, {"date": "2023-12-27", "close": 6.39, "volume": 9082153.0}, {"date": "2023-12-28", "close": 6.28, "volume": 6105502.0}, {"date": "2023-12-29", "close": 6.09, "volume": 9322183.0}, {"date": "2024-01-02", "close": 5.82, "volume": 9618960.0}, {"date": "2024-01-03", "close": 5.38, "volume": 14299590.0}, {"date": "2024-01-04", "close": 6.13, "volume": 32209800.0}, {"date": "2024-01-05", "close": 6.72, "volume": 67999570.0}, {"date": "2024-01-08", "close": 6.59, "volume": 23590100.0}, {"date": "2024-01-09", "close": 6.12, "volume": 25072720.0}, {"date": "2024-01-10", "close": 6.11, "volume": 15935870.0}, {"date": "2024-01-11", "close": 5.98, "volume": 18386850.0}, {"date": "2024-01-12", "close": 5.83, "volume": 12319810.0}, {"date": "2024-01-16", "close": 5.81, "volume": 9078174.0}, {"date": "2024-01-17", "close": 5.8, "volume": 9242284.0}, {"date": "2024-01-18", "close": 5.79, "volume": 8561365.0}, {"date": "2024-01-19", "close": 5.57, "volume": 16448740.0}, {"date": "2024-01-22", "close": 5.86, "volume": 14683910.0}, {"date": "2024-01-23", "close": 5.82, "volume": 10759680.0}, {"date": "2024-01-24", "close": 5.69, "volume": 11383100.0}, {"date": "2024-01-25", "close": 5.8, "volume": 11008290.0}, {"date": "2024-01-26", "close": 5.8, "volume": 9925483.0}, {"date": "2024-01-29", "close": 6.11, "volume": 13224890.0}, {"date": "2024-01-30", "close": 5.81, "volume": 14896130.0}, {"date": "2024-01-31", "close": 5.56, "volume": 19093560.0}, {"date": "2024-02-01", "close": 4.21, "volume": 84237880.0}, {"date": "2024-02-02", "close": 4.24, "volume": 37002610.0}, {"date": "2024-02-05", "close": 4.02, "volume": 19602510.0}, {"date": "2024-02-06", "close": 4.38, "volume": 19989630.0}, {"date": "2024-02-07", "close": 4.39, "volume": 11732120.0}, {"date": "2024-02-08", "close": 4.53, "volume": 15157160.0}, {"date": "2024-02-09", "close": 4.55, "volume": 12029650.0}, {"date": "2024-02-12", "close": 4.81, "volume": 17407080.0}, {"date": "2024-02-13", "close": 4.45, "volume": 12922110.0}, {"date": "2024-02-14", "close": 4.71, "volume": 8431915.0}, {"date": "2024-02-15", "close": 4.66, "volume": 8864328.0}, {"date": "2024-02-16", "close": 4.54, "volume": 10218750.0}, {"date": "2024-02-20", "close": 4.35, "volume": 9406573.0}, {"date": "2024-02-21", "close": 4.28, "volume": 6793097.0}, {"date": "2024-02-22", "close": 4.27, "volume": 7458549.0}, {"date": "2024-02-23", "close": 4.35, "volume": 8699058.0}, {"date": "2024-02-26", "close": 4.57, "volume": 13810400.0}, {"date": "2024-02-27", "close": 4.7, "volume": 12451970.0}, {"date": "2024-02-28", "close": 4.64, "volume": 8018351.0}, {"date": "2024-02-29", "close": 4.52, "volume": 10982460.0}, {"date": "2024-03-01", "close": 4.6, "volume": 10410350.0}, {"date": "2024-03-04", "close": 4.35, "volume": 8865063.0}, {"date": "2024-03-05", "close": 4.26, "volume": 9480752.0}, {"date": "2024-03-06", "close": 4.4, "volume": 10587680.0}, {"date": "2024-03-07", "close": 4.52, "volume": 14974140.0}, {"date": "2024-03-08", "close": 4.68, "volume": 13728070.0}, {"date": "2024-03-11", "close": 4.71, "volume": 8849505.0}, {"date": "2024-03-12", "close": 4.64, "volume": 7073690.0}, {"date": "2024-03-13", "close": 4.41, "volume": 9815357.0}, {"date": "2024-03-14", "close": 4.35, "volume": 12530450.0}, {"date": "2024-03-15", "close": 4.32, "volume": 10790230.0}, {"date": "2024-03-18", "close": 4.36, "volume": 6614998.0}, {"date": "2024-03-19", "close": 4.26, "volume": 5707363.0}, {"date": "2024-03-20", "close": 4.45, "volume": 8591734.0}, {"date": "2024-03-21", "close": 4.41, "volume": 8552085.0}, {"date": "2024-03-22", "close": 4.2, "volume": 20406890.0}, {"date": "2024-03-25", "close": 4.17, "volume": 14404640.0}, {"date": "2024-03-26", "close": 4.16, "volume": 11577680.0}, {"date": "2024-03-27", "close": 4.42, "volume": 10040680.0}, {"date": "2024-03-28", "close": 4.285, "volume": 8246890.0}, {"date": "2024-04-01", "close": 4.28, "volume": 12918880.0}, {"date": "2024-04-02", "close": 4.06, "volume": 10300560.0}, {"date": "2024-04-03", "close": 4.03, "volume": 9376771.0}, {"date": "2024-04-04", "close": 3.81, "volume": 14996130.0}, {"date": "2024-04-05", "close": 3.62, "volume": 20300790.0}, {"date": "2024-04-08", "close": 3.74, "volume": 7101384.0}, {"date": "2024-04-09", "close": 3.95, "volume": 10272700.0}, {"date": "2024-04-10", "close": 3.65, "volume": 14758730.0}, {"date": "2024-04-11", "close": 3.72, "volume": 8392523.0}, {"date": "2024-04-12", "close": 3.55, "volume": 7786311.0}, {"date": "2024-04-15", "close": 3.29, "volume": 12888050.0}, {"date": "2024-04-16", "close": 3.1, "volume": 15227960.0}, {"date": "2024-04-17", "close": 3.09, "volume": 12914320.0}, {"date": "2024-04-18", "close": 3.06, "volume": 10747320.0}, {"date": "2024-04-19", "close": 3.03, "volume": 10341790.0}, {"date": "2024-04-22", "close": 3.05, "volume": 13463790.0}, {"date": "2024-04-23", "close": 3.13, "volume": 9762534.0}, {"date": "2024-04-24", "close": 3.06, "volume": 9943550.0}, {"date": "2024-04-25", "close": 3.03, "volume": 10133750.0}, {"date": "2024-04-26", "close": 3.16, "volume": 10242490.0}, {"date": "2024-04-29", "close": 3.3, "volume": 11557480.0}, {"date": "2024-04-30", "close": 3.11, "volume": 10925410.0}, {"date": "2024-05-01", "close": 3.22, "volume": 19339400.0}, {"date": "2024-05-02", "close": 3.13, "volume": 62218970.0}, {"date": "2024-05-03", "close": 3.425, "volume": 34797790.0}, {"date": "2024-05-06", "close": 3.54, "volume": 22991210.0}, {"date": "2024-05-07", "close": 4.09, "volume": 59364320.0}, {"date": "2024-05-08", "close": 3.94, "volume": 22300490.0}, {"date": "2024-05-09", "close": 4.46, "volume": 22411210.0}, {"date": "2024-05-10", "close": 4.21, "volume": 12321360.0}, {"date": "2024-05-13", "close": 4.19, "volume": 18754220.0}, {"date": "2024-05-14", "close": 4.23, "volume": 27498120.0}, {"date": "2024-05-15", "close": 4.07, "volume": 14554800.0}, {"date": "2024-05-16", "close": 3.89, "volume": 18193910.0}, {"date": "2024-05-17", "close": 3.92, "volume": 11062310.0}, {"date": "2024-05-20", "close": 3.91, "volume": 14247850.0}, {"date": "2024-05-21", "close": 3.27, "volume": 67992250.0}, {"date": "2024-05-22", "close": 3.43, "volume": 33974720.0}, {"date": "2024-05-23", "close": 3.23, "volume": 17587220.0}, {"date": "2024-05-24", "close": 3.15, "volume": 11180850.0}, {"date": "2024-05-28", "close": 2.99, "volume": 18986560.0}, {"date": "2024-05-29", "close": 3.14, "volume": 16705190.0}, {"date": "2024-05-30", "close": 3.47, "volume": 26107270.0}, {"date": "2024-05-31", "close": 3.64, "volume": 19898940.0}, {"date": "2024-06-03", "close": 3.65, "volume": 18360490.0}, {"date": "2024-06-04", "close": 3.62, "volume": 8708217.0}, {"date": "2024-06-05", "close": 3.78, "volume": 10591330.0}, {"date": "2024-06-06", "close": 3.74, "volume": 9726775.0}, {"date": "2024-06-07", "close": 3.66, "volume": 9783303.0}, {"date": "2024-06-10", "close": 3.64, "volume": 5399451.0}, {"date": "2024-06-11", "close": 3.58, "volume": 6868712.0}, {"date": "2024-06-12", "close": 3.84, "volume": 18388000.0}, {"date": "2024-06-13", "close": 3.71, "volume": 9135639.0}, {"date": "2024-06-14", "close": 3.81, "volume": 8302747.0}, {"date": "2024-06-17", "close": 3.95, "volume": 16731720.0}, {"date": "2024-06-18", "close": 3.79, "volume": 7273264.0}, {"date": "2024-06-20", "close": 3.63, "volume": 7962132.0}, {"date": "2024-06-21", "close": 3.61, "volume": 9828726.0}, {"date": "2024-06-24", "close": 3.63, "volume": 12762550.0}, {"date": "2024-06-25", "close": 3.37, "volume": 11305930.0}, {"date": "2024-06-26", "close": 3.46, "volume": 6266239.0}, {"date": "2024-06-27", "close": 3.44, "volume": 5804583.0}, {"date": "2024-06-28", "close": 3.38, "volume": 55327170.0}, {"date": "2024-07-01", "close": 3.25, "volume": 11562690.0}, {"date": "2024-07-02", "close": 3.39, "volume": 8253534.0}, {"date": "2024-07-03", "close": 3.37, "volume": 4513967.0}, {"date": "2024-07-05", "close": 3.46, "volume": 7589756.0}, {"date": "2024-07-08", "close": 3.59, "volume": 8574811.0}, {"date": "2024-07-09", "close": 3.55, "volume": 7380882.0}, {"date": "2024-07-10", "close": 3.56, "volume": 6519649.0}, {"date": "2024-07-11", "close": 3.47, "volume": 20770820.0}, {"date": "2024-07-12", "close": 3.635, "volume": 15703380.0}, {"date": "2024-07-15", "close": 3.77, "volume": 15157750.0}, {"date": "2024-07-16", "close": 3.94, "volume": 15688090.0}, {"date": "2024-07-17", "close": 3.895, "volume": 10427550.0}, {"date": "2024-07-18", "close": 3.69, "volume": 9719768.0}, {"date": "2024-07-19", "close": 3.59, "volume": 5640576.0}, {"date": "2024-07-22", "close": 3.63, "volume": 9150743.0}, {"date": "2024-07-23", "close": 3.59, "volume": 9708127.0}, {"date": "2024-07-24", "close": 3.43, "volume": 9544736.0}, {"date": "2024-07-25", "close": 3.45, "volume": 9168951.0}, {"date": "2024-07-26", "close": 3.6, "volume": 10583570.0}, {"date": "2024-07-29", "close": 3.65, "volume": 7576511.0}, {"date": "2024-07-30", "close": 3.67, "volume": 8184131.0}, {"date": "2024-07-31", "close": 3.56, "volume": 12330830.0}, {"date": "2024-08-01", "close": 3.32, "volume": 10598760.0}, {"date": "2024-08-02", "close": 3.2, "volume": 8969480.0}, {"date": "2024-08-05", "close": 3.08, "volume": 11807050.0}, {"date": "2024-08-06", "close": 3.07, "volume": 7300773.0}, {"date": "2024-08-07", "close": 2.92, "volume": 7897347.0}, {"date": "2024-08-08", "close": 2.98, "volume": 6853741.0}, {"date": "2024-08-09", "close": 2.99, "volume": 14139390.0}, {"date": "2024-08-12", "close": 2.89, "volume": 6445383.0}, {"date": "2024-08-13", "close": 3.02, "volume": 13508910.0}, {"date": "2024-08-14", "close": 2.88, "volume": 17391930.0}, {"date": "2024-08-15", "close": 3.21, "volume": 27277650.0}, {"date": "2024-08-16", "close": 3.21, "volume": 12608180.0}, {"date": "2024-08-19", "close": 3.23, "volume": 15164230.0}, {"date": "2024-08-20", "close": 3.2, "volume": 11066090.0}, {"date": "2024-08-21", "close": 3.36, "volume": 15338370.0}, {"date": "2024-08-22", "close": 4.55, "volume": 135473800.0}, {"date": "2024-08-23", "close": 4.84, "volume": 80437800.0}, {"date": "2024-08-26", "close": 4.9, "volume": 38736060.0}, {"date": "2024-08-27", "close": 4.82, "volume": 20102740.0}, {"date": "2024-08-28", "close": 4.53, "volume": 17582020.0}, {"date": "2024-08-29", "close": 4.63, "volume": 20971710.0}, {"date": "2024-08-30", "close": 4.66, "volume": 14705780.0}, {"date": "2024-09-03", "close": 4.48, "volume": 13708560.0}, {"date": "2024-09-04", "close": 4.57, "volume": 7601905.0}, {"date": "2024-09-05", "close": 4.77, "volume": 17561280.0}, {"date": "2024-09-06", "close": 4.53, "volume": 31343460.0}, {"date": "2024-09-09", "close": 4.4, "volume": 16416900.0}, {"date": "2024-09-10", "close": 4.43, "volume": 8089159.0}, {"date": "2024-09-11", "close": 4.42, "volume": 6090627.0}, {"date": "2024-09-12", "close": 4.27, "volume": 9998032.0}, {"date": "2024-09-13", "close": 4.73, "volume": 12489920.0}, {"date": "2024-09-16", "close": 4.72, "volume": 8410735.0}, {"date": "2024-09-17", "close": 4.6, "volume": 9360570.0}, {"date": "2024-09-18", "close": 4.43, "volume": 10074770.0}, {"date": "2024-09-19", "close": 4.75, "volume": 15410630.0}, {"date": "2024-09-20", "close": 4.9, "volume": 12312440.0}, {"date": "2024-09-23", "close": 4.74, "volume": 10254540.0}, {"date": "2024-09-24", "close": 5.17, "volume": 9812700.0}, {"date": "2024-09-25", "close": 4.88, "volume": 17741650.0}, {"date": "2024-09-26", "close": 4.97, "volume": 10124650.0}, {"date": "2024-09-27", "close": 4.81, "volume": 12103280.0}, {"date": "2024-09-30", "close": 4.68, "volume": 6690774.0}, {"date": "2024-10-01", "close": 4.34, "volume": 12245120.0}, {"date": "2024-10-02", "close": 4.62, "volume": 12205460.0}, {"date": "2024-10-03", "close": 4.66, "volume": 7493822.0}, {"date": "2024-10-04", "close": 4.7, "volume": 13572480.0}, {"date": "2024-10-07", "close": 4.58, "volume": 6862582.0}, {"date": "2024-10-08", "close": 4.58, "volume": 4850406.0}, {"date": "2024-10-09", "close": 4.72, "volume": 7275012.0}, {"date": "2024-10-10", "close": 4.74, "volume": 6175271.0}, {"date": "2024-10-11", "close": 4.91, "volume": 7529939.0}, {"date": "2024-10-14", "close": 5.4, "volume": 20873560.0}, {"date": "2024-10-15", "close": 5.21, "volume": 14671480.0}, {"date": "2024-10-16", "close": 5.26, "volume": 11220440.0}, {"date": "2024-10-17", "close": 5.27, "volume": 7196503.0}, {"date": "2024-10-18", "close": 5.84, "volume": 29878390.0}, {"date": "2024-10-21", "close": 5.48, "volume": 12942540.0}, {"date": "2024-10-22", "close": 5.65, "volume": 18659810.0}, {"date": "2024-10-23", "close": 6.27, "volume": 34386750.0}, {"date": "2024-10-24", "close": 6.14, "volume": 18246040.0}, {"date": "2024-10-25", "close": 6.28, "volume": 14422570.0}, {"date": "2024-10-28", "close": 6.4, "volume": 14707980.0}, {"date": "2024-10-29", "close": 6.78, "volume": 17777040.0}, {"date": "2024-10-30", "close": 6.65, "volume": 25425690.0}, {"date": "2024-10-31", "close": 8.5, "volume": 114868100.0}, {"date": "2024-11-01", "close": 7.25, "volume": 44046730.0}, {"date": "2024-11-04", "close": 7.51, "volume": 37205630.0}, {"date": "2024-11-05", "close": 7.66, "volume": 37448240.0}, {"date": "2024-11-06", "close": 7.93, "volume": 24757630.0}, {"date": "2024-11-07", "close": 8.02, "volume": 20200440.0}, {"date": "2024-11-08", "close": 8.9, "volume": 28100050.0}, {"date": "2024-11-11", "close": 8.58, "volume": 18993340.0}, {"date": "2024-11-12", "close": 8.31, "volume": 11375530.0}, {"date": "2024-11-13", "close": 8.31, "volume": 9350250.0}, {"date": "2024-11-14", "close": 8.0, "volume": 11359580.0}, {"date": "2024-11-15", "close": 7.75, "volume": 15121060.0}, {"date": "2024-11-18", "close": 7.58, "volume": 13952690.0}, {"date": "2024-11-19", "close": 7.94, "volume": 10686080.0}, {"date": "2024-11-20", "close": 8.36, "volume": 16033530.0}, {"date": "2024-11-21", "close": 9.06, "volume": 20850660.0}, {"date": "2024-11-22", "close": 9.54, "volume": 20356970.0}, {"date": "2024-11-25", "close": 9.58, "volume": 14144300.0}, {"date": "2024-11-26", "close": 9.65, "volume": 15825710.0}, {"date": "2024-11-27", "close": 9.73, "volume": 9912397.0}, {"date": "2024-11-29", "close": 10.34, "volume": 11738340.0}, {"date": "2024-12-02", "close": 9.55, "volume": 18610520.0}, {"date": "2024-12-03", "close": 9.86, "volume": 17299490.0}, {"date": "2024-12-04", "close": 9.54, "volume": 16623920.0}, {"date": "2024-12-05", "close": 9.65, "volume": 10733770.0}, {"date": "2024-12-06", "close": 10.01, "volume": 14735380.0}, {"date": "2024-12-09", "close": 10.0, "volume": 11150730.0}, {"date": "2024-12-10", "close": 9.5, "volume": 9616644.0}, {"date": "2024-12-11", "close": 9.79, "volume": 10266630.0}, {"date": "2024-12-12", "close": 9.35, "volume": 10881690.0}, {"date": "2024-12-13", "close": 9.58, "volume": 8696340.0}, {"date": "2024-12-16", "close": 10.25, "volume": 15238040.0}, {"date": "2024-12-17", "close": 10.57, "volume": 14476640.0}, {"date": "2024-12-18", "close": 9.44, "volume": 14752170.0}, {"date": "2024-12-19", "close": 9.23, "volume": 10401260.0}, {"date": "2024-12-20", "close": 9.38, "volume": 14007770.0}, {"date": "2024-12-23", "close": 9.27, "volume": 8212265.0}, {"date": "2024-12-24", "close": 9.36, "volume": 3915574.0}, {"date": "2024-12-26", "close": 10.27, "volume": 12047610.0}, {"date": "2024-12-27", "close": 9.39, "volume": 11804620.0}, {"date": "2024-12-30", "close": 8.96, "volume": 10719240.0}, {"date": "2024-12-31", "close": 8.7, "volume": 8942705.0}, {"date": "2025-01-02", "close": 8.83, "volume": 11598110.0}, {"date": "2025-01-03", "close": 9.07, "volume": 12758160.0}, {"date": "2025-01-06", "close": 8.91, "volume": 8363686.0}, {"date": "2025-01-07", "close": 8.74, "volume": 8309201.0}, {"date": "2025-01-08", "close": 8.63, "volume": 14373180.0}, {"date": "2025-01-10", "close": 8.86, "volume": 8510950.0}, {"date": "2025-01-13", "close": 8.96, "volume": 14718630.0}, {"date": "2025-01-14", "close": 8.73, "volume": 15661790.0}, {"date": "2025-01-15", "close": 8.97, "volume": 9951460.0}, {"date": "2025-01-16", "close": 8.49, "volume": 13874580.0}, {"date": "2025-01-17", "close": 8.27, "volume": 13226280.0}, {"date": "2025-01-21", "close": 8.44, "volume": 7510314.0}, {"date": "2025-01-22", "close": 8.35, "volume": 8111700.0}, {"date": "2025-01-23", "close": 8.45, "volume": 7072601.0}, {"date": "2025-01-24", "close": 8.4, "volume": 9143160.0}, {"date": "2025-01-27", "close": 8.22, "volume": 8144514.0}, {"date": "2025-01-28", "close": 8.32, "volume": 6174758.0}, {"date": "2025-01-29", "close": 8.05, "volume": 15741870.0}, {"date": "2025-01-30", "close": 8.07, "volume": 7529429.0}, {"date": "2025-01-31", "close": 7.75, "volume": 10342310.0}, {"date": "2025-02-03", "close": 7.32, "volume": 18199050.0}, {"date": "2025-02-04", "close": 7.31, "volume": 8355980.0}, {"date": "2025-02-05", "close": 7.58, "volume": 13817770.0}, {"date": "2025-02-06", "close": 8.49, "volume": 65068520.0}, {"date": "2025-02-07", "close": 8.37, "volume": 25339930.0}, {"date": "2025-02-10", "close": 8.57, "volume": 23317540.0}, {"date": "2025-02-11", "close": 8.74, "volume": 12651490.0}, {"date": "2025-02-12", "close": 9.18, "volume": 13247730.0}, {"date": "2025-02-13", "close": 10.15, "volume": 26336450.0}, {"date": "2025-02-14", "close": 9.77, "volume": 36048710.0}, {"date": "2025-02-18", "close": 9.63, "volume": 17352840.0}, {"date": "2025-02-19", "close": 9.79, "volume": 12465600.0}, {"date": "2025-02-20", "close": 9.05, "volume": 11052940.0}, {"date": "2025-02-21", "close": 8.56, "volume": 16901080.0}, {"date": "2025-02-24", "close": 8.76, "volume": 9486318.0}, {"date": "2025-02-25", "close": 8.45, "volume": 11716730.0}, {"date": "2025-02-26", "close": 7.88, "volume": 16047790.0}, {"date": "2025-02-27", "close": 7.43, "volume": 13511960.0}, {"date": "2025-02-28", "close": 7.53, "volume": 12536490.0}, {"date": "2025-03-03", "close": 7.03, "volume": 12999870.0}, {"date": "2025-03-04", "close": 6.95, "volume": 15130520.0}, {"date": "2025-03-05", "close": 6.89, "volume": 16804770.0}, {"date": "2025-03-06", "close": 6.33, "volume": 15582450.0}, {"date": "2025-03-07", "close": 6.21, "volume": 22445940.0}, {"date": "2025-03-10", "close": 5.62, "volume": 17532860.0}, {"date": "2025-03-11", "close": 5.74, "volume": 15880810.0}, {"date": "2025-03-12", "close": 6.1, "volume": 16968150.0}, {"date": "2025-03-13", "close": 6.07, "volume": 11367800.0}, {"date": "2025-03-14", "close": 7.05, "volume": 31049580.0}, {"date": "2025-03-17", "close": 6.59, "volume": 14617320.0}, {"date": "2025-03-18", "close": 6.46, "volume": 16259960.0}, {"date": "2025-03-19", "close": 6.52, "volume": 12319180.0}, {"date": "2025-03-20", "close": 6.52, "volume": 11847830.0}, {"date": "2025-03-21", "close": 6.96, "volume": 25942040.0}, {"date": "2025-03-24", "close": 7.32, "volume": 13282730.0}, {"date": "2025-03-25", "close": 7.29, "volume": 9921373.0}, {"date": "2025-03-26", "close": 6.95, "volume": 10748050.0}, {"date": "2025-03-27", "close": 6.77, "volume": 7917724.0}, {"date": "2025-03-28", "close": 6.3, "volume": 12379180.0}, {"date": "2025-03-31", "close": 6.32, "volume": 9793606.0}, {"date": "2025-04-01", "close": 6.22, "volume": 9159428.0}, {"date": "2025-04-02", "close": 6.31, "volume": 11278770.0}, {"date": "2025-04-03", "close": 5.4, "volume": 19080180.0}, {"date": "2025-04-04", "close": 5.03, "volume": 18793140.0}, {"date": "2025-04-07", "close": 5.15, "volume": 15248980.0}, {"date": "2025-04-08", "close": 5.0, "volume": 15969750.0}, {"date": "2025-04-09", "close": 5.87, "volume": 19178420.0}, {"date": "2025-04-10", "close": 5.5, "volume": 9644597.0}, {"date": "2025-04-11", "close": 5.58, "volume": 7955354.0}, {"date": "2025-04-14", "close": 5.7, "volume": 8256325.0}, {"date": "2025-04-15", "close": 5.73, "volume": 11596390.0}, {"date": "2025-04-16", "close": 5.62, "volume": 8428305.0}, {"date": "2025-04-17", "close": 5.39, "volume": 14926420.0}, {"date": "2025-04-21", "close": 5.32, "volume": 8302970.0}, {"date": "2025-04-22", "close": 5.75, "volume": 10450340.0}, {"date": "2025-04-23", "close": 5.98, "volume": 12320570.0}, {"date": "2025-04-24", "close": 6.28, "volume": 7237794.0}, {"date": "2025-04-25", "close": 6.29, "volume": 9492984.0}, {"date": "2025-04-28", "close": 6.6, "volume": 14087860.0}, {"date": "2025-04-29", "close": 6.93, "volume": 13961360.0}, {"date": "2025-04-30", "close": 6.89, "volume": 10819790.0}, {"date": "2025-05-01", "close": 6.85, "volume": 8784889.0}, {"date": "2025-05-02", "close": 6.82, "volume": 9245346.0}, {"date": "2025-05-05", "close": 6.89, "volume": 16940170.0}, {"date": "2025-05-06", "close": 6.99, "volume": 11872220.0}, {"date": "2025-05-07", "close": 6.98, "volume": 13541100.0}, {"date": "2025-05-08", "close": 6.51, "volume": 36141640.0}, {"date": "2025-05-09", "close": 6.16, "volume": 22611160.0}, {"date": "2025-05-12", "close": 6.64, "volume": 19316470.0}, {"date": "2025-05-13", "close": 6.81, "volume": 16795680.0}, {"date": "2025-05-14", "close": 6.62, "volume": 13184460.0}, {"date": "2025-05-15", "close": 6.33, "volume": 9467249.0}, {"date": "2025-05-16", "close": 6.34, "volume": 12486980.0}, {"date": "2025-05-19", "close": 6.29, "volume": 11613800.0}, {"date": "2025-05-20", "close": 6.72, "volume": 18542690.0}, {"date": "2025-05-21", "close": 6.46, "volume": 18482550.0}, {"date": "2025-05-22", "close": 7.21, "volume": 21388070.0}, {"date": "2025-05-23", "close": 7.57, "volume": 20950700.0}, {"date": "2025-05-27", "close": 7.57, "volume": 14050630.0}, {"date": "2025-05-28", "close": 7.17, "volume": 12852970.0}, {"date": "2025-05-29", "close": 7.14, "volume": 11433530.0}, {"date": "2025-05-30", "close": 7.1, "volume": 12771240.0}, {"date": "2025-06-02", "close": 6.6, "volume": 16098970.0}, {"date": "2025-06-03", "close": 6.66, "volume": 12107160.0}, {"date": "2025-06-04", "close": 7.47, "volume": 28168870.0}, {"date": "2025-06-05", "close": 6.94, "volume": 16171260.0}, {"date": "2025-06-06", "close": 7.3, "volume": 15371300.0}, {"date": "2025-06-09", "close": 7.65, "volume": 18914300.0}, {"date": "2025-06-10", "close": 7.63, "volume": 12652660.0}, {"date": "2025-06-11", "close": 7.38, "volume": 10770280.0}, {"date": "2025-06-12", "close": 7.32, "volume": 9959143.0}, {"date": "2025-06-13", "close": 6.96, "volume": 14307870.0}, {"date": "2025-06-16", "close": 6.93, "volume": 11447420.0}, {"date": "2025-06-17", "close": 6.115, "volume": 27444340.0}, {"date": "2025-06-18", "close": 6.22, "volume": 15432920.0}, {"date": "2025-06-20", "close": 6.18, "volume": 13222480.0}, {"date": "2025-06-23", "close": 6.37, "volume": 12148450.0}, {"date": "2025-06-24", "close": 6.59, "volume": 10682640.0}, {"date": "2025-06-25", "close": 6.56, "volume": 11757600.0}, {"date": "2025-06-26", "close": 6.39, "volume": 8956344.0}, {"date": "2025-06-27", "close": 6.8, "volume": 23281790.0}, {"date": "2025-06-30", "close": 6.94, "volume": 11313290.0}, {"date": "2025-07-01", "close": 6.6, "volume": 10625230.0}, {"date": "2025-07-02", "close": 6.61, "volume": 10582430.0}, {"date": "2025-07-03", "close": 6.64, "volume": 4230260.0}, {"date": "2025-07-07", "close": 6.43, "volume": 17393150.0}, {"date": "2025-07-08", "close": 6.71, "volume": 9241100.0}, {"date": "2025-07-09", "close": 6.51, "volume": 8869877.0}, {"date": "2025-07-10", "close": 6.72, "volume": 10237930.0}, {"date": "2025-07-11", "close": 6.38, "volume": 7373084.0}, {"date": "2025-07-14", "close": 6.44, "volume": 8595856.0}, {"date": "2025-07-15", "close": 6.44, "volume": 8565439.0}, {"date": "2025-07-16", "close": 6.385, "volume": 7954038.0}, {"date": "2025-07-17", "close": 6.28, "volume": 12888660.0}, {"date": "2025-07-18", "close": 6.29, "volume": 7579170.0}, {"date": "2025-07-21", "close": 6.19, "volume": 6420725.0}, {"date": "2025-07-22", "close": 6.49, "volume": 11253300.0}, {"date": "2025-07-23", "close": 6.77, "volume": 13533590.0}, {"date": "2025-07-24", "close": 6.43, "volume": 6675128.0}, {"date": "2025-07-25", "close": 6.56, "volume": 7540396.0}, {"date": "2025-07-28", "close": 6.38, "volume": 8047795.0}, {"date": "2025-07-29", "close": 6.18, "volume": 10308980.0}, {"date": "2025-07-30", "close": 7.34, "volume": 44271020.0}, {"date": "2025-07-31", "close": 7.14, "volume": 19000890.0}, {"date": "2025-08-01", "close": 6.6, "volume": 17364230.0}, {"date": "2025-08-04", "close": 6.96, "volume": 12940650.0}, {"date": "2025-08-05", "close": 7.11, "volume": 15070500.0}, {"date": "2025-08-06", "close": 7.07, "volume": 14012020.0}, {"date": "2025-08-07", "close": 7.11, "volume": 44364600.0}, {"date": "2025-08-08", "close": 7.84, "volume": 28313800.0}, {"date": "2025-08-11", "close": 8.25, "volume": 27922500.0}, {"date": "2025-08-12", "close": 8.14, "volume": 12065640.0}, {"date": "2025-08-13", "close": 8.72, "volume": 12719790.0}, {"date": "2025-08-14", "close": 8.49, "volume": 12950940.0}, {"date": "2025-08-15", "close": 8.52, "volume": 9384619.0}, {"date": "2025-08-18", "close": 8.45, "volume": 9869108.0}, {"date": "2025-08-19", "close": 7.84, "volume": 13328400.0}, {"date": "2025-08-20", "close": 7.73, "volume": 12552700.0}, {"date": "2025-08-21", "close": 7.69, "volume": 8797496.0}, {"date": "2025-08-22", "close": 7.91, "volume": 8350836.0}, {"date": "2025-08-25", "close": 7.51, "volume": 6665569.0}, {"date": "2025-08-26", "close": 7.57, "volume": 7895017.0}, {"date": "2025-08-27", "close": 7.68, "volume": 5806685.0}, {"date": "2025-08-28", "close": 7.58, "volume": 6694266.0}, {"date": "2025-08-29", "close": 7.6, "volume": 17919600.0}, {"date": "2025-09-02", "close": 7.365, "volume": 10114710.0}, {"date": "2025-09-03", "close": 7.6, "volume": 7676396.0}, {"date": "2025-09-04", "close": 8.12, "volume": 11883480.0}, {"date": "2025-09-05", "close": 8.02, "volume": 10877250.0}, {"date": "2025-09-08", "close": 8.1, "volume": 9823408.0}, {"date": "2025-09-09", "close": 7.94, "volume": 8966066.0}, {"date": "2025-09-10", "close": 7.85, "volume": 7564168.0}, {"date": "2025-09-11", "close": 7.65, "volume": 13555090.0}, {"date": "2025-09-12", "close": 7.58, "volume": 7368328.0}, {"date": "2025-09-15", "close": 8.19, "volume": 10387590.0}, {"date": "2025-09-16", "close": 7.94, "volume": 11199240.0}, {"date": "2025-09-17", "close": 8.13, "volume": 9569749.0}, {"date": "2025-09-18", "close": 7.93, "volume": 10343140.0}, {"date": "2025-09-19", "close": 8.27, "volume": 19265450.0}, {"date": "2025-09-22", "close": 8.33, "volume": 9388188.0}, {"date": "2025-09-23", "close": 8.03, "volume": 9076731.0}, {"date": "2025-09-24", "close": 8.25, "volume": 11941120.0}, {"date": "2025-09-25", "close": 8.42, "volume": 15047200.0}, {"date": "2025-09-26", "close": 8.565, "volume": 12083900.0}, {"date": "2025-09-29", "close": 8.67, "volume": 20210880.0}, {"date": "2025-09-30", "close": 9.0, "volume": 19084820.0}, {"date": "2025-10-01", "close": 8.67, "volume": 42162500.0}, {"date": "2025-10-02", "close": 8.68, "volume": 12361150.0}, {"date": "2025-10-03", "close": 8.58, "volume": 13395440.0}, {"date": "2025-10-06", "close": 8.34, "volume": 19257330.0}, {"date": "2025-10-07", "close": 7.31, "volume": 29207320.0}, {"date": "2025-10-08", "close": 7.34, "volume": 13516590.0}, {"date": "2025-10-09", "close": 7.35, "volume": 13296930.0}, {"date": "2025-10-10", "close": 6.96, "volume": 15402340.0}, {"date": "2025-10-13", "close": 7.37, "volume": 11286710.0}, {"date": "2025-10-14", "close": 7.71, "volume": 11036570.0}, {"date": "2025-10-15", "close": 7.62, "volume": 9286246.0}, {"date": "2025-10-16", "close": 7.52, "volume": 9298686.0}, {"date": "2025-10-17", "close": 7.5, "volume": 9469154.0}, {"date": "2025-10-20", "close": 7.47, "volume": 10161490.0}, {"date": "2025-10-21", "close": 7.86, "volume": 10860310.0}, {"date": "2025-10-22", "close": 7.78, "volume": 13780110.0}, {"date": "2025-10-23", "close": 7.5, "volume": 7368836.0}, {"date": "2025-10-24", "close": 7.82, "volume": 11990050.0}, {"date": "2025-10-27", "close": 7.72, "volume": 5848701.0}, {"date": "2025-10-28", "close": 7.54, "volume": 6832729.0}, {"date": "2025-10-29", "close": 7.47, "volume": 12865380.0}, {"date": "2025-10-30", "close": 7.24, "volume": 6967683.0}, {"date": "2025-10-31", "close": 7.26, "volume": 7672920.0}, {"date": "2025-11-03", "close": 7.27, "volume": 6834211.0}, {"date": "2025-11-04", "close": 7.07, "volume": 11370580.0}, {"date": "2025-11-05", "close": 7.13, "volume": 12164170.0}, {"date": "2025-11-06", "close": 6.71, "volume": 20763210.0}, {"date": "2025-11-07", "close": 7.66, "volume": 29802460.0}, {"date": "2025-11-10", "close": 7.44, "volume": 16579380.0}, {"date": "2025-11-11", "close": 7.47, "volume": 10500460.0}, {"date": "2025-11-12", "close": 7.46, "volume": 11396560.0}, {"date": "2025-11-13", "close": 7.31, "volume": 9285262.0}, {"date": "2025-11-14", "close": 7.48, "volume": 6749317.0}, {"date": "2025-11-17", "close": 7.14, "volume": 10158310.0}, {"date": "2025-11-18", "close": 7.11, "volume": 8162418.0}, {"date": "2025-11-19", "close": 6.88, "volume": 6909195.0}, {"date": "2025-11-20", "close": 6.39, "volume": 14403490.0}, {"date": "2025-11-21", "close": 6.45, "volume": 13696750.0}, {"date": "2025-11-24", "close": 6.6, "volume": 9528745.0}, {"date": "2025-11-25", "close": 6.74, "volume": 8981318.0}, {"date": "2025-11-26", "close": 6.72, "volume": 4887981.0}, {"date": "2025-11-28", "close": 6.79, "volume": 3273833.0}, {"date": "2025-12-01", "close": 6.66, "volume": 7155381.0}, {"date": "2025-12-02", "close": 6.45, "volume": 10807380.0}, {"date": "2025-12-03", "close": 6.67, "volume": 8452541.0}, {"date": "2025-12-04", "close": 6.56, "volume": 6231189.0}, {"date": "2025-12-05", "close": 6.42, "volume": 6230176.0}, {"date": "2025-12-08", "close": 6.4, "volume": 6702696.0}, {"date": "2025-12-09", "close": 6.77, "volume": 9806160.0}, {"date": "2025-12-10", "close": 6.68, "volume": 7530510.0}, {"date": "2025-12-11", "close": 6.79, "volume": 7319691.0}, {"date": "2025-12-12", "close": 6.54, "volume": 8653348.0}, {"date": "2025-12-15", "close": 6.25, "volume": 9517833.0}, {"date": "2025-12-16", "close": 6.19, "volume": 7540526.0}, {"date": "2025-12-17", "close": 6.13, "volume": 7057369.0}, {"date": "2025-12-18", "close": 6.25, "volume": 5055809.0}, {"date": "2025-12-19", "close": 6.2, "volume": 8287965.0}, {"date": "2025-12-22", "close": 6.17, "volume": 4624228.0}, {"date": "2025-12-23", "close": 6.11, "volume": 4877094.0}, {"date": "2025-12-24", "close": 6.11, "volume": 3407517.0}, {"date": "2025-12-26", "close": 6.06, "volume": 4346443.0}, {"date": "2025-12-29", "close": 6.27, "volume": 6901908.0}, {"date": "2025-12-30", "close": 6.23, "volume": 5424574.0}, {"date": "2025-12-31", "close": 6.16, "volume": 6091796.0}, {"date": "2026-01-02", "close": 6.12, "volume": 8824703.0}, {"date": "2026-01-05", "close": 6.22, "volume": 9268069.0}, {"date": "2026-01-06", "close": 6.6, "volume": 10940590.0}, {"date": "2026-01-07", "close": 6.6, "volume": 7785521.0}, {"date": "2026-01-08", "close": 6.72, "volume": 12104480.0}, {"date": "2026-01-09", "close": 6.84, "volume": 11184550.0}, {"date": "2026-01-12", "close": 6.61, "volume": 12533970.0}, {"date": "2026-01-13", "close": 7.0, "volume": 16558590.0}, {"date": "2026-01-14", "close": 6.57, "volume": 10539420.0}, {"date": "2026-01-15", "close": 6.7, "volume": 9782948.0}, {"date": "2026-01-16", "close": 6.33, "volume": 10644200.0}, {"date": "2026-01-20", "close": 5.86, "volume": 13807520.0}, {"date": "2026-01-21", "close": 5.86, "volume": 9336725.0}, {"date": "2026-01-22", "close": 5.81, "volume": 7496564.0}, {"date": "2026-01-23", "close": 5.8, "volume": 8615123.0}, {"date": "2026-01-26", "close": 5.96, "volume": 8799300.0}, {"date": "2026-01-27", "close": 5.87, "volume": 6281055.0}, {"date": "2026-01-28", "close": 5.84, "volume": 6593571.0}, {"date": "2026-01-29", "close": 5.73, "volume": 12610580.0}, {"date": "2026-01-30", "close": 5.59, "volume": 12282760.0}, {"date": "2026-02-02", "close": 5.76, "volume": 12389950.0}, {"date": "2026-02-03", "close": 5.72, "volume": 10953590.0}, {"date": "2026-02-04", "close": 5.91, "volume": 18014540.0}, {"date": "2026-02-05", "close": 4.39, "volume": 90612530.0}, {"date": "2026-02-06", "close": 4.625, "volume": 31539770.0}, {"date": "2026-02-09", "close": 4.4, "volume": 18408650.0}, {"date": "2026-02-10", "close": 4.35, "volume": 16231300.0}, {"date": "2026-02-11", "close": 4.32, "volume": 24806530.0}, {"date": "2026-02-12", "close": 4.23, "volume": 16031140.0}, {"date": "2026-02-13", "close": 4.25, "volume": 8746839.0}, {"date": "2026-02-17", "close": 4.19, "volume": 11709270.0}, {"date": "2026-02-18", "close": 4.32, "volume": 11120290.0}, {"date": "2026-02-19", "close": 4.42, "volume": 6177336.0}, {"date": "2026-02-20", "close": 4.41, "volume": 8118020.0}, {"date": "2026-02-23", "close": 4.13, "volume": 10710450.0}, {"date": "2026-02-24", "close": 4.04, "volume": 15137240.0}, {"date": "2026-02-25", "close": 4.12, "volume": 11241520.0}, {"date": "2026-02-26", "close": 4.08, "volume": 9142607.0}, {"date": "2026-02-27", "close": 4.02, "volume": 10046670.0}, {"date": "2026-03-02", "close": 3.9, "volume": 10942600.0}, {"date": "2026-03-03", "close": 3.91, "volume": 10430090.0}, {"date": "2026-03-04", "close": 3.85, "volume": 9795320.0}, {"date": "2026-03-05", "close": 3.83, "volume": 9341162.0}, {"date": "2026-03-06", "close": 3.83, "volume": 8663587.0}, {"date": "2026-03-09", "close": 3.86, "volume": 8267527.0}, {"date": "2026-03-10", "close": 3.71, "volume": 11501120.0}, {"date": "2026-03-11", "close": 3.86, "volume": 9689923.0}, {"date": "2026-03-12", "close": 3.77, "volume": 7542212.0}, {"date": "2026-03-13", "close": 3.71, "volume": 14530150.0}, {"date": "2026-03-16", "close": 3.87, "volume": 13863440.0}, {"date": "2026-03-17", "close": 4.13, "volume": 16116900.0}, {"date": "2026-03-18", "close": 4.05, "volume": 9640632.0}, {"date": "2026-03-19", "close": 4.06, "volume": 7803990.0}, {"date": "2026-03-20", "close": 3.84, "volume": 15311730.0}, {"date": "2026-03-23", "close": 3.93, "volume": 10093410.0}, {"date": "2026-03-24", "close": 4.11, "volume": 12849760.0}, {"date": "2026-03-25", "close": 4.09, "volume": 6779717.0}, {"date": "2026-03-26", "close": 4.07, "volume": 9496927.0}, {"date": "2026-03-27", "close": 4.43, "volume": 38080000.0}, {"date": "2026-03-30", "close": 4.0, "volume": 36204980.0}, {"date": "2026-03-31", "close": 4.29, "volume": 29662930.0}, {"date": "2026-04-01", "close": 4.3, "volume": 14255550.0}, {"date": "2026-04-02", "close": 4.58, "volume": 10951320.0}, {"date": "2026-04-06", "close": 4.65, "volume": 11362660.0}, {"date": "2026-04-07", "close": 4.81, "volume": 11427440.0}, {"date": "2026-04-08", "close": 4.64, "volume": 10672740.0}, {"date": "2026-04-09", "close": 4.74, "volume": 7363935.0}, {"date": "2026-04-10", "close": 4.62, "volume": 6878573.0}, {"date": "2026-04-13", "close": 4.73, "volume": 12690290.0}, {"date": "2026-04-14", "close": 4.77, "volume": 10865450.0}, {"date": "2026-04-15", "close": 4.86, "volume": 25685950.0}, {"date": "2026-04-16", "close": 5.03, "volume": 13768740.0}, {"date": "2026-04-17", "close": 5.1, "volume": 14282170.0}, {"date": "2026-04-20", "close": 5.18, "volume": 15547060.0}, {"date": "2026-04-21", "close": 5.0, "volume": 10654150.0}, {"date": "2026-04-22", "close": 5.02, "volume": 7238754.0}, {"date": "2026-04-23", "close": 4.95, "volume": 6835587.0}, {"date": "2026-04-24", "close": 5.18, "volume": 10120180.0}, {"date": "2026-04-27", "close": 5.31, "volume": 18951820.0}, {"date": "2026-04-28", "close": 5.26, "volume": 7737287.0}, {"date": "2026-04-29", "close": 5.57, "volume": 10658450.0}, {"date": "2026-04-30", "close": 5.45, "volume": 11206720.0}, {"date": "2026-05-01", "close": 5.36, "volume": 12071260.0}, {"date": "2026-05-04", "close": 5.14, "volume": 14633560.0}, {"date": "2026-05-05", "close": 5.16, "volume": 10530020.0}, {"date": "2026-05-06", "close": 5.2, "volume": 15704220.0}, {"date": "2026-05-07", "close": 5.66, "volume": 39759590.0}, {"date": "2026-05-08", "close": 5.69, "volume": 16939540.0}, {"date": "2026-05-11", "close": 5.31, "volume": 11765650.0}, {"date": "2026-05-12", "close": 5.39, "volume": 15122740.0}, {"date": "2026-05-13", "close": 5.26, "volume": 9058704.0}, {"date": "2026-05-14", "close": 5.18, "volume": 9102007.0}, {"date": "2026-05-15", "close": 5.29, "volume": 10716300.0}, {"date": "2026-05-18", "close": 5.3, "volume": 10486310.0}, {"date": "2026-05-19", "close": 5.23, "volume": 9650288.0}, {"date": "2026-05-20", "close": 5.17, "volume": 9878703.0}, {"date": "2026-05-21", "close": 5.18, "volume": 13180990.0}, {"date": "2026-05-22", "close": 5.71, "volume": 34904210.0}, {"date": "2026-05-26", "close": 5.77, "volume": 85602110.0}, {"date": "2026-05-27", "close": 5.98, "volume": 17905900.0}, {"date": "2026-05-28", "close": 6.04, "volume": 14690920.0}, {"date": "2026-05-29", "close": 6.4, "volume": 18097010.0}, {"date": "2026-06-01", "close": 6.48, "volume": 13359070.0}, {"date": "2026-06-02", "close": 6.34, "volume": 8228030.0}, {"date": "2026-06-03", "close": 6.0, "volume": 10161870.0}, {"date": "2026-06-04", "close": 6.17, "volume": 8690184.0}, {"date": "2026-06-05", "close": 5.77, "volume": 13147370.0}, {"date": "2026-06-08", "close": 5.66, "volume": 12025610.0}, {"date": "2026-06-09", "close": 5.57, "volume": 11279390.0}, {"date": "2026-06-10", "close": 5.59, "volume": 6964673.0}, {"date": "2026-06-11", "close": 5.65, "volume": 5951685.0}, {"date": "2026-06-12", "close": 5.55, "volume": 9248039.0}, {"date": "2026-06-15", "close": 5.8, "volume": 8219388.0}, {"date": "2026-06-16", "close": 5.72, "volume": 9420967.0}, {"date": "2026-06-17", "close": 5.53, "volume": 8899548.0}, {"date": "2026-06-18", "close": 5.77, "volume": 13541910.0}, {"date": "2026-06-22", "close": 5.43, "volume": 11551790.0}, {"date": "2026-06-23", "close": 5.44, "volume": 8339028.0}, {"date": "2026-06-24", "close": 5.73, "volume": 11449430.0}, {"date": "2026-06-25", "close": 5.71, "volume": 7247806.0}, {"date": "2026-06-26", "close": 5.72, "volume": 15223110.0}, {"date": "2026-06-29", "close": 5.77, "volume": 9176647.0}, {"date": "2026-06-30", "close": 5.91, "volume": 7942537.0}, {"date": "2026-07-01", "close": 5.9, "volume": 7634623.0}, {"date": "2026-07-02", "close": 5.75, "volume": 9515639.0}, {"date": "2026-07-06", "close": 5.87, "volume": 11429460.0}, {"date": "2026-07-07", "close": 5.82, "volume": 9115285.0}, {"date": "2026-07-08", "close": 5.78, "volume": 8798339.0}, {"date": "2026-07-09", "close": 5.94, "volume": 5544461.0}, {"date": "2026-07-10", "close": 5.86, "volume": 4242052.0}, {"date": "2026-07-13", "close": 6.08, "volume": 9360099.0}, {"date": "2026-07-14", "close": 6.16, "volume": 7143163.0}, {"date": "2026-07-15", "close": 6.33, "volume": 8183212.0}, {"date": "2026-07-16", "close": 6.29, "volume": 8600292.0}, {"date": "2026-07-17", "close": 6.12, "volume": 6372084.0}, {"date": "2026-07-20", "close": 6.52, "volume": 8775388.0}, {"date": "2026-07-21", "close": 6.36, "volume": 6323881.0}, {"date": "2026-07-22", "close": 6.26, "volume": 6711765.0}, {"date": "2026-07-23", "close": 6.03, "volume": 5362587.0}, {"date": "2026-07-24", "close": 6.08, "volume": 4035042.0}, {"date": "2026-07-27", "close": 6.26, "volume": 6036898.0}, {"date": "2026-07-28", "close": 6.55, "volume": 9234727.0}, {"date": "2026-07-29", "close": 6.59, "volume": 10609650.0}, {"date": "2026-07-30", "close": 6.38, "volume": 4911299.0}, {"date": "2026-07-31", "close": 6.39, "volume": 6434577.0}, {"date": "2026-08-03", "close": 6.45, "volume": 7582779.0}, {"date": "2026-08-04", "close": 6.61, "volume": 11666090.0}, {"date": "2026-08-05", "close": 6.52, "volume": 10772250.0}, {"date": "2026-08-06", "close": 5.505, "volume": 31062460.0}, {"date": "2026-08-07", "close": 5.68, "volume": 12710020.0}, {"date": "2026-08-10", "close": 5.51, "volume": 10890250.0}, {"date": "2026-08-11", "close": 5.6, "volume": 8073650.0}, {"date": "2026-08-12", "close": 5.42, "volume": 6258048.0}, {"date": "2026-08-13", "close": 5.56, "volume": 8680585.0}, {"date": "2026-08-14", "close": 5.63, "volume": 3984706.0}, {"date": "2026-08-17", "close": 5.29, "volume": 9676148.0}, {"date": "2026-08-18", "close": 5.31, "volume": 8565726.0}, {"date": "2026-08-19", "close": 5.47, "volume": 7878690.0}, {"date": "2026-08-20", "close": 5.58, "volume": 5094252.0}, {"date": "2026-08-21", "close": 5.41, "volume": 4209787.0}, {"date": "2026-08-24", "close": 5.36, "volume": 5823229.0}, {"date": "2026-08-25", "close": 5.38, "volume": 4691500.0}, {"date": "2026-08-26", "close": 5.36, "volume": 5199222.0}, {"date": "2026-08-27", "close": 5.3, "volume": 5759536.0}, {"date": "2026-08-28", "close": 5.45, "volume": 6345717.0}, {"date": "2026-08-31", "close": 5.36, "volume": 6651371.0}, {"date": "2026-09-01", "close": 5.09, "volume": 9238809.0}, {"date": "2026-09-02", "close": 5.33, "volume": 8064681.0}, {"date": "2026-09-03", "close": 5.38, "volume": 9748290.0}, {"date": "2026-09-04", "close": 5.4, "volume": 5776769.0}, {"date": "2026-09-08", "close": 5.04, "volume": 13289860.0}, {"date": "2026-09-09", "close": 5.06, "volume": 18891970.0}, {"date": "2026-09-10", "close": 4.92, "volume": 13044450.0}, {"date": "2026-09-11", "close": 4.95, "volume": 4753873.0}, {"date": "2026-09-14", "close": 4.94, "volume": 5227303.0}, {"date": "2026-09-15", "close": 4.85, "volume": 7237229.0}, {"date": "2026-09-16", "close": 4.84, "volume": 6936358.0}, {"date": "2026-09-17", "close": 4.9, "volume": 5996365.0}, {"date": "2026-09-18", "close": 4.97, "volume": 11821060.0}, {"date": "2026-09-21", "close": 4.95, "volume": 8626188.0}, {"date": "2026-09-22", "close": 5.02, "volume": 19349220.0}, {"date": "2026-09-23", "close": 4.8, "volume": 11292630.0}, {"date": "2026-09-24", "close": 4.79, "volume": 6701380.0}, {"date": "2026-09-25", "close": 4.92, "volume": 6702050.0}, {"date": "2026-09-28", "close": 4.8, "volume": 9024515.0}, {"date": "2026-09-29", "close": 5.04, "volume": 13774840.0}, {"date": "2026-09-30", "close": 4.99, "volume": 6654752.0}, {"date": "2026-10-01", "close": 4.97, "volume": 8480242.0}, {"date": "2026-10-02", "close": 4.92, "volume": 8160918.0}, {"date": "2026-10-05", "close": 5.01, "volume": 8413723.0}, {"date": "2026-10-06", "close": 4.87, "volume": 5944673.0}, {"date": "2026-10-07", "close": 4.85, "volume": 8376446.0}, {"date": "2026-10-08", "close": 4.92, "volume": 11371670.0}, {"date": "2026-10-09", "close": 5.12, "volume": 7051623.0}, {"date": "2026-10-12", "close": 5.14, "volume": 7010951.0}, {"date": "2026-10-13", "close": 5.22, "volume": 9515532.0}, {"date": "2026-10-14", "close": 5.06, "volume": 7928940.0}, {"date": "2026-10-15", "close": 5.33, "volume": 14008140.0}, {"date": "2026-10-16", "close": 5.22, "volume": 9416466.0}, {"date": "2026-10-19", "close": 5.23, "volume": 6304099.0}, {"date": "2026-10-20", "close": 5.45, "volume": 7331411.0}, {"date": "2026-10-21", "close": 5.24, "volume": 4389493.0}, {"date": "2026-10-22", "close": 5.46, "volume": 8262497.0}, {"date": "2026-10-23", "close": 5.37, "volume": 6105040.0}, {"date": "2026-10-26", "close": 5.25, "volume": 5738892.0}], "refreshing": true}