{"ticker": "UPB", "overview": {"name": "Upstream Bio, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UPB", "has_prices": true, "as_of": "2026-07-24", "last": 6.41, "prev_close": 6.4, "change": 0.009999999999999787, "change_pct": 0.0015624999999999667, "session_volume": 626431.0, "vwap_5": 6.6189782887446755, "vwap_20": 7.115817804421797, "vwap_60": 7.458771470593068, "vwap_250": 14.744572561038455, "high_52w": 32.6, "low_52w": 5.92, "avg_volume_20": 535246.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001834150-26-000006", "src": "13DG", "ticker": "UPB", "cik": "2022626", "company": "Upstream Bio, Inc.", "company_raw": "Upstream Bio, Inc.", "who": "Decheng Capital Global Life Sciences Fund IV, L.P.", "who_key": "Decheng Capital Global Life Sciences Fund IV, L.P.", "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": null, "country": "", "headline": "Decheng Capital Global Life Sciences Fund IV, L.P. moves to a 4.9% passive stake in UPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834150/0001834150-26-000006-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0001374170-26-000067", "src": "13DG", "ticker": "UPB", "cik": "2022626", "company": "Upstream Bio, Inc.", "company_raw": "Upstream Bio, Inc.", "who": "Norges BANK", "who_key": "NORGES BANK", "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": null, "country": "", "headline": "NORGES BANK moves to a 7.7299% passive stake in UPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000067-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-003119", "src": "13DG", "ticker": "UPB", "cik": "2022626", "company": "Upstream Bio, Inc.", "company_raw": "Upstream Bio, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in UPB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003119-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001834150-26-000003", "src": "13DG", "ticker": "UPB", "cik": "2022626", "company": "Upstream Bio, Inc.", "company_raw": "Upstream Bio, Inc.", "who": "Decheng Capital Global Life Sciences Fund IV, L.P.", "who_key": "Decheng Capital Global Life Sciences Fund IV, L.P.", "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": null, "country": "", "headline": "Decheng Capital Global Life Sciences Fund IV, L.P. moves to a 5% passive stake in UPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834150/0001834150-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [], "institutional": [{"id": "13DG-0001834150-26-000006", "src": "13DG", "ticker": "UPB", "cik": "2022626", "company": "Upstream Bio, Inc.", "company_raw": "Upstream Bio, Inc.", "who": "Decheng Capital Global Life Sciences Fund IV, L.P.", "who_key": "Decheng Capital Global Life Sciences Fund IV, L.P.", "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": null, "country": "", "headline": "Decheng Capital Global Life Sciences Fund IV, L.P. moves to a 4.9% passive stake in UPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834150/0001834150-26-000006-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0001374170-26-000067", "src": "13DG", "ticker": "UPB", "cik": "2022626", "company": "Upstream Bio, Inc.", "company_raw": "Upstream Bio, Inc.", "who": "Norges BANK", "who_key": "NORGES BANK", "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": null, "country": "", "headline": "NORGES BANK moves to a 7.7299% passive stake in UPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000067-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-003119", "src": "13DG", "ticker": "UPB", "cik": "2022626", "company": "Upstream Bio, Inc.", "company_raw": "Upstream Bio, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in UPB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003119-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001834150-26-000003", "src": "13DG", "ticker": "UPB", "cik": "2022626", "company": "Upstream Bio, Inc.", "company_raw": "Upstream Bio, Inc.", "who": "Decheng Capital Global Life Sciences Fund IV, L.P.", "who_key": "Decheng Capital Global Life Sciences Fund IV, L.P.", "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": null, "country": "", "headline": "Decheng Capital Global Life Sciences Fund IV, L.P. moves to a 5% passive stake in UPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834150/0001834150-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "Upstream Bio, Inc. - Common Stock", "new_value": "Upstream Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002022626", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002022626", "applied": 1, "detected_at": "2026-10-28T09:29:28.208041"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "UPB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-11", "close": 22.0, "volume": 3576233.0}, {"date": "2024-10-14", "close": 23.38, "volume": 433701.0}, {"date": "2024-10-15", "close": 23.0, "volume": 242525.0}, {"date": "2024-10-16", "close": 23.63, "volume": 821757.0}, {"date": "2024-10-17", "close": 23.6, "volume": 424411.0}, {"date": "2024-10-18", "close": 25.88, "volume": 408440.0}, {"date": "2024-10-21", "close": 25.9, "volume": 559437.0}, {"date": "2024-10-22", "close": 25.05, "volume": 618191.0}, {"date": "2024-10-23", "close": 25.0, "volume": 108436.0}, {"date": "2024-10-24", "close": 25.06, "volume": 184531.0}, {"date": "2024-10-25", "close": 25.06, "volume": 187040.0}, {"date": "2024-10-28", "close": 24.23, "volume": 214185.0}, {"date": "2024-10-29", "close": 25.16, "volume": 266272.0}, {"date": "2024-10-30", "close": 24.9, "volume": 225468.0}, {"date": "2024-10-31", "close": 24.8, "volume": 167977.0}, {"date": "2024-11-01", "close": 24.76, "volume": 346595.0}, {"date": "2024-11-04", "close": 25.15, "volume": 268014.0}, {"date": "2024-11-05", "close": 27.39, "volume": 544671.0}, {"date": "2024-11-06", "close": 26.57, "volume": 302951.0}, {"date": "2024-11-07", "close": 27.02, "volume": 119377.0}, {"date": "2024-11-08", "close": 26.18, "volume": 153205.0}, {"date": "2024-11-11", "close": 26.8, "volume": 220998.0}, {"date": "2024-11-12", "close": 26.38, "volume": 184577.0}, {"date": "2024-11-13", "close": 25.91, "volume": 170597.0}, {"date": "2024-11-14", "close": 25.94, "volume": 162825.0}, {"date": "2024-11-15", "close": 25.46, "volume": 218355.0}, {"date": "2024-11-18", "close": 23.77, "volume": 273556.0}, {"date": "2024-11-19", "close": 22.74, "volume": 335098.0}, {"date": "2024-11-20", "close": 18.01, "volume": 455893.0}, {"date": "2024-11-21", "close": 17.8, "volume": 292679.0}, {"date": "2024-11-22", "close": 18.19, "volume": 219540.0}, {"date": "2024-11-25", "close": 18.69, "volume": 180058.0}, {"date": "2024-11-26", "close": 18.96, "volume": 224837.0}, {"date": "2024-11-27", "close": 21.26, "volume": 176915.0}, {"date": "2024-11-29", "close": 21.87, "volume": 98049.0}, {"date": "2024-12-02", "close": 21.63, "volume": 156061.0}, {"date": "2024-12-03", "close": 21.99, "volume": 220599.0}, {"date": "2024-12-04", "close": 22.82, "volume": 213485.0}, {"date": "2024-12-05", "close": 22.0, "volume": 166677.0}, {"date": "2024-12-06", "close": 23.84, "volume": 283317.0}, {"date": "2024-12-09", "close": 22.2, "volume": 306763.0}, {"date": "2024-12-10", "close": 21.14, "volume": 295803.0}, {"date": "2024-12-11", "close": 21.52, "volume": 176722.0}, {"date": "2024-12-12", "close": 20.41, "volume": 269897.0}, {"date": "2024-12-13", "close": 20.25, "volume": 285530.0}, {"date": "2024-12-16", "close": 19.01, "volume": 598692.0}, {"date": "2024-12-17", "close": 19.63, "volume": 521543.0}, {"date": "2024-12-18", "close": 16.11, "volume": 490731.0}, {"date": "2024-12-19", "close": 16.61, "volume": 477713.0}, {"date": "2024-12-20", "close": 16.21, "volume": 3884049.0}, {"date": "2024-12-23", "close": 17.93, "volume": 229791.0}, {"date": "2024-12-24", "close": 19.4, "volume": 162844.0}, {"date": "2024-12-26", "close": 19.445, "volume": 137335.0}, {"date": "2024-12-27", "close": 19.19, "volume": 161499.0}, {"date": "2024-12-30", "close": 17.12, "volume": 232507.0}, {"date": "2024-12-31", "close": 16.44, "volume": 286303.0}, {"date": "2025-01-02", "close": 16.3, "volume": 171598.0}, {"date": "2025-01-03", "close": 18.35, "volume": 271449.0}, {"date": "2025-01-06", "close": 16.98, "volume": 250217.0}, {"date": "2025-01-07", "close": 16.17, "volume": 152628.0}, {"date": "2025-01-08", "close": 16.19, "volume": 122641.0}, {"date": "2025-01-10", "close": 13.7, "volume": 559573.0}, {"date": "2025-01-13", "close": 11.43, "volume": 204691.0}, {"date": "2025-01-14", "close": 11.21, "volume": 398811.0}, {"date": "2025-01-15", "close": 12.0, "volume": 186482.0}, {"date": "2025-01-16", "close": 10.88, "volume": 300591.0}, {"date": "2025-01-17", "close": 11.0, "volume": 158666.0}, {"date": "2025-01-21", "close": 10.81, "volume": 312220.0}, {"date": "2025-01-22", "close": 10.77, "volume": 415868.0}, {"date": "2025-01-23", "close": 10.77, "volume": 176903.0}, {"date": "2025-01-24", "close": 10.39, "volume": 206453.0}, {"date": "2025-01-27", "close": 9.92, "volume": 345054.0}, {"date": "2025-01-28", "close": 9.85, "volume": 156089.0}, {"date": "2025-01-29", "close": 10.25, "volume": 148206.0}, {"date": "2025-01-30", "close": 11.0, "volume": 190156.0}, {"date": "2025-01-31", "close": 10.77, "volume": 272571.0}, {"date": "2025-02-03", "close": 9.93, "volume": 167627.0}, {"date": "2025-02-04", "close": 8.87, "volume": 447122.0}, {"date": "2025-02-05", "close": 9.02, "volume": 336651.0}, {"date": "2025-02-06", "close": 8.53, "volume": 354179.0}, {"date": "2025-02-07", "close": 7.92, "volume": 427153.0}, {"date": "2025-02-10", "close": 7.34, "volume": 301229.0}, {"date": "2025-02-11", "close": 7.09, "volume": 322738.0}, {"date": "2025-02-12", "close": 7.16, "volume": 337947.0}, {"date": "2025-02-13", "close": 7.33, "volume": 152694.0}, {"date": "2025-02-14", "close": 7.6, "volume": 118159.0}, {"date": "2025-02-18", "close": 8.4, "volume": 224459.0}, {"date": "2025-02-19", "close": 7.92, "volume": 145319.0}, {"date": "2025-02-20", "close": 8.23, "volume": 117052.0}, {"date": "2025-02-21", "close": 7.98, "volume": 139044.0}, {"date": "2025-02-24", "close": 8.22, "volume": 287336.0}, {"date": "2025-02-25", "close": 7.73, "volume": 352390.0}, {"date": "2025-02-26", "close": 7.66, "volume": 235061.0}, {"date": "2025-02-27", "close": 7.81, "volume": 237868.0}, {"date": "2025-02-28", "close": 7.93, "volume": 192920.0}, {"date": "2025-03-03", "close": 7.46, "volume": 252664.0}, {"date": "2025-03-04", "close": 8.34, "volume": 211488.0}, {"date": "2025-03-05", "close": 8.47, "volume": 273305.0}, {"date": "2025-03-06", "close": 8.42, "volume": 278706.0}, {"date": "2025-03-07", "close": 8.94, "volume": 337517.0}, {"date": "2025-03-10", "close": 8.39, "volume": 157647.0}, {"date": "2025-03-11", "close": 8.56, "volume": 209830.0}, {"date": "2025-03-12", "close": 9.23, "volume": 252493.0}, {"date": "2025-03-13", "close": 9.06, "volume": 238644.0}, {"date": "2025-03-14", "close": 9.61, "volume": 134426.0}, {"date": "2025-03-17", "close": 9.87, "volume": 136834.0}, {"date": "2025-03-18", "close": 9.04, "volume": 135988.0}, {"date": "2025-03-19", "close": 8.55, "volume": 86793.0}, {"date": "2025-03-20", "close": 8.05, "volume": 267104.0}, {"date": "2025-03-21", "close": 7.62, "volume": 742316.0}, {"date": "2025-03-24", "close": 7.7, "volume": 126482.0}, {"date": "2025-03-25", "close": 7.63, "volume": 118134.0}, {"date": "2025-03-26", "close": 6.84, "volume": 424938.0}, {"date": "2025-03-27", "close": 6.81, "volume": 340069.0}, {"date": "2025-03-28", "close": 6.87, "volume": 138106.0}, {"date": "2025-03-31", "close": 6.12, "volume": 279416.0}, {"date": "2025-04-01", "close": 6.7, "volume": 290138.0}, {"date": "2025-04-02", "close": 6.49, "volume": 203042.0}, {"date": "2025-04-03", "close": 6.3, "volume": 234251.0}, {"date": "2025-04-04", "close": 6.1, "volume": 212237.0}, {"date": "2025-04-07", "close": 6.36, "volume": 325458.0}, {"date": "2025-04-08", "close": 6.07, "volume": 394206.0}, {"date": "2025-04-09", "close": 6.53, "volume": 626762.0}, {"date": "2025-04-10", "close": 6.4, "volume": 314654.0}, {"date": "2025-04-11", "close": 7.37, "volume": 303708.0}, {"date": "2025-04-14", "close": 7.58, "volume": 186367.0}, {"date": "2025-04-15", "close": 7.77, "volume": 245317.0}, {"date": "2025-04-16", "close": 8.42, "volume": 289337.0}, {"date": "2025-04-17", "close": 8.78, "volume": 315158.0}, {"date": "2025-04-21", "close": 9.71, "volume": 507321.0}, {"date": "2025-04-22", "close": 10.15, "volume": 324849.0}, {"date": "2025-04-23", "close": 8.81, "volume": 397963.0}, {"date": "2025-04-24", "close": 8.96, "volume": 227944.0}, {"date": "2025-04-25", "close": 8.39, "volume": 232948.0}, {"date": "2025-04-28", "close": 8.78, "volume": 291529.0}, {"date": "2025-04-29", "close": 8.98, "volume": 216944.0}, {"date": "2025-04-30", "close": 9.26, "volume": 189690.0}, {"date": "2025-05-01", "close": 9.0, "volume": 267173.0}, {"date": "2025-05-02", "close": 8.64, "volume": 484381.0}, {"date": "2025-05-05", "close": 8.68, "volume": 491615.0}, {"date": "2025-05-06", "close": 8.21, "volume": 906996.0}, {"date": "2025-05-07", "close": 8.58, "volume": 253041.0}, {"date": "2025-05-08", "close": 8.84, "volume": 218387.0}, {"date": "2025-05-09", "close": 8.82, "volume": 324835.0}, {"date": "2025-05-12", "close": 9.5, "volume": 174741.0}, {"date": "2025-05-13", "close": 8.65, "volume": 321030.0}, {"date": "2025-05-14", "close": 8.56, "volume": 356782.0}, {"date": "2025-05-15", "close": 8.78, "volume": 237936.0}, {"date": "2025-05-16", "close": 8.64, "volume": 319062.0}, {"date": "2025-05-19", "close": 9.05, "volume": 385483.0}, {"date": "2025-05-20", "close": 9.13, "volume": 398528.0}, {"date": "2025-05-21", "close": 8.93, "volume": 282314.0}, {"date": "2025-05-22", "close": 9.31, "volume": 384165.0}, {"date": "2025-05-23", "close": 9.16, "volume": 285143.0}, {"date": "2025-05-27", "close": 9.62, "volume": 660447.0}, {"date": "2025-05-28", "close": 9.22, "volume": 402616.0}, {"date": "2025-05-29", "close": 9.35, "volume": 368479.0}, {"date": "2025-05-30", "close": 9.23, "volume": 495271.0}, {"date": "2025-06-02", "close": 10.66, "volume": 933920.0}, {"date": "2025-06-03", "close": 10.84, "volume": 390193.0}, {"date": "2025-06-04", "close": 10.86, "volume": 213207.0}, {"date": "2025-06-05", "close": 10.83, "volume": 201314.0}, {"date": "2025-06-06", "close": 11.27, "volume": 207187.0}, {"date": "2025-06-09", "close": 11.29, "volume": 272841.0}, {"date": "2025-06-10", "close": 11.59, "volume": 248629.0}, {"date": "2025-06-11", "close": 11.68, "volume": 644960.0}, {"date": "2025-06-12", "close": 11.56, "volume": 305794.0}, {"date": "2025-06-13", "close": 11.36, "volume": 221943.0}, {"date": "2025-06-16", "close": 11.17, "volume": 264022.0}, {"date": "2025-06-17", "close": 10.31, "volume": 527164.0}, {"date": "2025-06-18", "close": 10.64, "volume": 605747.0}, {"date": "2025-06-20", "close": 10.88, "volume": 813240.0}, {"date": "2025-06-23", "close": 10.72, "volume": 526559.0}, {"date": "2025-06-24", "close": 11.39, "volume": 505993.0}, {"date": "2025-06-25", "close": 10.89, "volume": 276201.0}, {"date": "2025-06-26", "close": 10.94, "volume": 271543.0}, {"date": "2025-06-27", "close": 10.93, "volume": 3039177.0}, {"date": "2025-06-30", "close": 10.98, "volume": 396828.0}, {"date": "2025-07-01", "close": 10.79, "volume": 243195.0}, {"date": "2025-07-02", "close": 11.13, "volume": 220848.0}, {"date": "2025-07-03", "close": 11.2, "volume": 212087.0}, {"date": "2025-07-07", "close": 10.98, "volume": 299778.0}, {"date": "2025-07-08", "close": 10.9, "volume": 207281.0}, {"date": "2025-07-09", "close": 11.7, "volume": 527783.0}, {"date": "2025-07-10", "close": 11.84, "volume": 410864.0}, {"date": "2025-07-11", "close": 11.48, "volume": 164986.0}, {"date": "2025-07-14", "close": 11.73, "volume": 261127.0}, {"date": "2025-07-15", "close": 11.14, "volume": 161741.0}, {"date": "2025-07-16", "close": 10.92, "volume": 389732.0}, {"date": "2025-07-17", "close": 11.04, "volume": 561208.0}, {"date": "2025-07-18", "close": 10.72, "volume": 225652.0}, {"date": "2025-07-21", "close": 10.64, "volume": 198686.0}, {"date": "2025-07-22", "close": 10.75, "volume": 281399.0}, {"date": "2025-07-23", "close": 11.53, "volume": 1103441.0}, {"date": "2025-07-24", "close": 13.35, "volume": 674111.0}, {"date": "2025-07-25", "close": 13.63, "volume": 399320.0}, {"date": "2025-07-28", "close": 14.34, "volume": 760748.0}, {"date": "2025-07-29", "close": 13.97, "volume": 469215.0}, {"date": "2025-07-30", "close": 15.19, "volume": 868715.0}, {"date": "2025-07-31", "close": 15.31, "volume": 567997.0}, {"date": "2025-08-01", "close": 15.54, "volume": 514108.0}, {"date": "2025-08-04", "close": 15.61, "volume": 410281.0}, {"date": "2025-08-05", "close": 15.5, "volume": 359644.0}, {"date": "2025-08-06", "close": 16.72, "volume": 366777.0}, {"date": "2025-08-07", "close": 15.84, "volume": 371732.0}, {"date": "2025-08-08", "close": 16.0, "volume": 214758.0}, {"date": "2025-08-11", "close": 16.59, "volume": 1453429.0}, {"date": "2025-08-12", "close": 17.5, "volume": 290402.0}, {"date": "2025-08-13", "close": 18.56, "volume": 557886.0}, {"date": "2025-08-14", "close": 18.62, "volume": 525569.0}, {"date": "2025-08-15", "close": 18.93, "volume": 424802.0}, {"date": "2025-08-18", "close": 18.02, "volume": 394799.0}, {"date": "2025-08-19", "close": 16.9, "volume": 507895.0}, {"date": "2025-08-20", "close": 16.36, "volume": 378945.0}, {"date": "2025-08-21", "close": 17.74, "volume": 421874.0}, {"date": "2025-08-22", "close": 17.63, "volume": 289080.0}, {"date": "2025-08-25", "close": 16.73, "volume": 215747.0}, {"date": "2025-08-26", "close": 17.3, "volume": 356186.0}, {"date": "2025-08-27", "close": 16.7, "volume": 254424.0}, {"date": "2025-08-28", "close": 16.76, "volume": 444386.0}, {"date": "2025-08-29", "close": 17.13, "volume": 305698.0}, {"date": "2025-09-02", "close": 20.26, "volume": 2191677.0}, {"date": "2025-09-03", "close": 20.0, "volume": 970075.0}, {"date": "2025-09-04", "close": 19.68, "volume": 563563.0}, {"date": "2025-09-05", "close": 19.97, "volume": 556222.0}, {"date": "2025-09-08", "close": 18.73, "volume": 600744.0}, {"date": "2025-09-09", "close": 18.24, "volume": 373673.0}, {"date": "2025-09-10", "close": 17.8, "volume": 526240.0}, {"date": "2025-09-11", "close": 17.92, "volume": 305365.0}, {"date": "2025-09-12", "close": 17.57, "volume": 282530.0}, {"date": "2025-09-15", "close": 16.79, "volume": 374000.0}, {"date": "2025-09-16", "close": 17.35, "volume": 593399.0}, {"date": "2025-09-17", "close": 16.02, "volume": 540214.0}, {"date": "2025-09-18", "close": 17.27, "volume": 342799.0}, {"date": "2025-09-19", "close": 16.38, "volume": 2447213.0}, {"date": "2025-09-22", "close": 16.65, "volume": 322092.0}, {"date": "2025-09-23", "close": 16.28, "volume": 190419.0}, {"date": "2025-09-24", "close": 16.75, "volume": 294785.0}, {"date": "2025-09-25", "close": 16.31, "volume": 171304.0}, {"date": "2025-09-26", "close": 17.26, "volume": 254648.0}, {"date": "2025-09-29", "close": 17.34, "volume": 208388.0}, {"date": "2025-09-30", "close": 18.81, "volume": 783075.0}, {"date": "2025-10-01", "close": 18.63, "volume": 327760.0}, {"date": "2025-10-02", "close": 18.59, "volume": 336949.0}, {"date": "2025-10-03", "close": 18.63, "volume": 239518.0}, {"date": "2025-10-06", "close": 18.97, "volume": 335262.0}, {"date": "2025-10-07", "close": 18.67, "volume": 190145.0}, {"date": "2025-10-08", "close": 18.92, "volume": 328407.0}, {"date": "2025-10-09", "close": 19.79, "volume": 636393.0}, {"date": "2025-10-10", "close": 19.62, "volume": 271809.0}, {"date": "2025-10-13", "close": 20.08, "volume": 218214.0}, {"date": "2025-10-14", "close": 19.98, "volume": 261701.0}, {"date": "2025-10-15", "close": 21.69, "volume": 477981.0}, {"date": "2025-10-16", "close": 22.28, "volume": 397419.0}, {"date": "2025-10-17", "close": 20.97, "volume": 370897.0}, {"date": "2025-10-20", "close": 23.05, "volume": 787806.0}, {"date": "2025-10-21", "close": 22.33, "volume": 475311.0}, {"date": "2025-10-22", "close": 22.15, "volume": 450360.0}, {"date": "2025-10-23", "close": 21.13, "volume": 241381.0}, {"date": "2025-10-24", "close": 21.86, "volume": 186192.0}, {"date": "2025-10-27", "close": 23.58, "volume": 414110.0}, {"date": "2025-10-28", "close": 24.84, "volume": 418207.0}, {"date": "2025-10-29", "close": 24.19, "volume": 197859.0}, {"date": "2025-10-30", "close": 25.77, "volume": 353009.0}, {"date": "2025-10-31", "close": 25.85, "volume": 215055.0}, {"date": "2025-11-03", "close": 25.02, "volume": 317134.0}, {"date": "2025-11-04", "close": 25.04, "volume": 342735.0}, {"date": "2025-11-05", "close": 23.97, "volume": 234637.0}, {"date": "2025-11-06", "close": 23.66, "volume": 289373.0}, {"date": "2025-11-07", "close": 22.96, "volume": 271659.0}, {"date": "2025-11-10", "close": 23.5, "volume": 490481.0}, {"date": "2025-11-11", "close": 23.78, "volume": 214970.0}, {"date": "2025-11-12", "close": 23.72, "volume": 476587.0}, {"date": "2025-11-13", "close": 23.34, "volume": 429938.0}, {"date": "2025-11-14", "close": 24.53, "volume": 801777.0}, {"date": "2025-11-17", "close": 25.7, "volume": 527525.0}, {"date": "2025-11-18", "close": 25.56, "volume": 585001.0}, {"date": "2025-11-19", "close": 24.94, "volume": 422235.0}, {"date": "2025-11-20", "close": 24.96, "volume": 402304.0}, {"date": "2025-11-21", "close": 25.55, "volume": 384488.0}, {"date": "2025-11-24", "close": 26.05, "volume": 1256823.0}, {"date": "2025-11-25", "close": 28.83, "volume": 683358.0}, {"date": "2025-11-26", "close": 28.0, "volume": 509421.0}, {"date": "2025-11-28", "close": 28.6, "volume": 145017.0}, {"date": "2025-12-01", "close": 28.98, "volume": 418272.0}, {"date": "2025-12-02", "close": 25.01, "volume": 839176.0}, {"date": "2025-12-03", "close": 26.97, "volume": 497292.0}, {"date": "2025-12-04", "close": 27.74, "volume": 568481.0}, {"date": "2025-12-05", "close": 27.75, "volume": 399865.0}, {"date": "2025-12-08", "close": 28.97, "volume": 345155.0}, {"date": "2025-12-09", "close": 28.365, "volume": 403427.0}, {"date": "2025-12-10", "close": 28.67, "volume": 342285.0}, {"date": "2025-12-11", "close": 27.47, "volume": 661765.0}, {"date": "2025-12-12", "close": 27.14, "volume": 305420.0}, {"date": "2025-12-15", "close": 27.2, "volume": 1173600.0}, {"date": "2025-12-16", "close": 29.32, "volume": 932274.0}, {"date": "2025-12-17", "close": 28.33, "volume": 439687.0}, {"date": "2025-12-18", "close": 29.86, "volume": 795855.0}, {"date": "2025-12-19", "close": 29.35, "volume": 1463070.0}, {"date": "2025-12-22", "close": 30.43, "volume": 701354.0}, {"date": "2025-12-23", "close": 29.21, "volume": 347234.0}, {"date": "2025-12-24", "close": 30.27, "volume": 266481.0}, {"date": "2025-12-26", "close": 29.48, "volume": 228014.0}, {"date": "2025-12-29", "close": 28.83, "volume": 238342.0}, {"date": "2025-12-30", "close": 27.32, "volume": 831474.0}, {"date": "2025-12-31", "close": 27.15, "volume": 517846.0}, {"date": "2026-01-02", "close": 27.07, "volume": 586439.0}, {"date": "2026-01-05", "close": 26.13, "volume": 689799.0}, {"date": "2026-01-06", "close": 25.87, "volume": 452815.0}, {"date": "2026-01-07", "close": 28.08, "volume": 700323.0}, {"date": "2026-01-08", "close": 27.54, "volume": 502764.0}, {"date": "2026-01-09", "close": 29.75, "volume": 851461.0}, {"date": "2026-01-12", "close": 31.66, "volume": 678977.0}, {"date": "2026-01-13", "close": 32.6, "volume": 834721.0}, {"date": "2026-01-14", "close": 32.3, "volume": 620972.0}, {"date": "2026-01-15", "close": 30.9, "volume": 718897.0}, {"date": "2026-01-16", "close": 31.0, "volume": 418416.0}, {"date": "2026-01-20", "close": 31.0, "volume": 774067.0}, {"date": "2026-01-21", "close": 31.59, "volume": 468367.0}, {"date": "2026-01-22", "close": 31.79, "volume": 402451.0}, {"date": "2026-01-23", "close": 30.02, "volume": 371092.0}, {"date": "2026-01-26", "close": 30.16, "volume": 545748.0}, {"date": "2026-01-27", "close": 32.5, "volume": 1068844.0}, {"date": "2026-01-28", "close": 30.43, "volume": 658138.0}, {"date": "2026-01-29", "close": 30.94, "volume": 459682.0}, {"date": "2026-01-30", "close": 31.08, "volume": 667528.0}, {"date": "2026-02-02", "close": 29.94, "volume": 783093.0}, {"date": "2026-02-03", "close": 30.79, "volume": 635741.0}, {"date": "2026-02-04", "close": 29.38, "volume": 610504.0}, {"date": "2026-02-05", "close": 26.0, "volume": 619509.0}, {"date": "2026-02-06", "close": 26.2, "volume": 517906.0}, {"date": "2026-02-09", "close": 26.12, "volume": 509701.0}, {"date": "2026-02-10", "close": 27.81, "volume": 800791.0}, {"date": "2026-02-11", "close": 14.69, "volume": 8848205.0}, {"date": "2026-02-12", "close": 12.8, "volume": 3879133.0}, {"date": "2026-02-13", "close": 8.75, "volume": 6503631.0}, {"date": "2026-02-17", "close": 8.33, "volume": 6025969.0}, {"date": "2026-02-18", "close": 8.29, "volume": 2893163.0}, {"date": "2026-02-19", "close": 8.54, "volume": 1924110.0}, {"date": "2026-02-20", "close": 8.08, "volume": 3597516.0}, {"date": "2026-02-23", "close": 8.02, "volume": 1625716.0}, {"date": "2026-02-24", "close": 7.92, "volume": 1538700.0}, {"date": "2026-02-25", "close": 7.74, "volume": 987847.0}, {"date": "2026-02-26", "close": 7.9, "volume": 1497001.0}, {"date": "2026-02-27", "close": 7.68, "volume": 1436021.0}, {"date": "2026-03-02", "close": 7.7, "volume": 1672780.0}, {"date": "2026-03-03", "close": 7.36, "volume": 998242.0}, {"date": "2026-03-04", "close": 7.8, "volume": 1170533.0}, {"date": "2026-03-05", "close": 7.67, "volume": 941753.0}, {"date": "2026-03-06", "close": 7.66, "volume": 702477.0}, {"date": "2026-03-09", "close": 8.06, "volume": 1194615.0}, {"date": "2026-03-10", "close": 8.12, "volume": 653690.0}, {"date": "2026-03-11", "close": 9.36, "volume": 1691945.0}, {"date": "2026-03-12", "close": 9.435, "volume": 1135947.0}, {"date": "2026-03-13", "close": 9.23, "volume": 723135.0}, {"date": "2026-03-16", "close": 9.61, "volume": 722622.0}, {"date": "2026-03-17", "close": 9.71, "volume": 914778.0}, {"date": "2026-03-18", "close": 8.665, "volume": 719605.0}, {"date": "2026-03-19", "close": 8.38, "volume": 734937.0}, {"date": "2026-03-20", "close": 8.67, "volume": 3024871.0}, {"date": "2026-03-23", "close": 8.45, "volume": 743391.0}, {"date": "2026-03-24", "close": 8.45, "volume": 747604.0}, {"date": "2026-03-25", "close": 9.47, "volume": 687018.0}, {"date": "2026-03-26", "close": 9.79, "volume": 883397.0}, {"date": "2026-03-27", "close": 8.67, "volume": 939869.0}, {"date": "2026-03-30", "close": 8.78, "volume": 863154.0}, {"date": "2026-03-31", "close": 9.0, "volume": 1034695.0}, {"date": "2026-04-01", "close": 9.31, "volume": 848779.0}, {"date": "2026-04-02", "close": 9.5, "volume": 537603.0}, {"date": "2026-04-06", "close": 9.72, "volume": 502189.0}, {"date": "2026-04-07", "close": 9.7, "volume": 316827.0}, {"date": "2026-04-08", "close": 9.84, "volume": 474363.0}, {"date": "2026-04-09", "close": 10.42, "volume": 813224.0}, {"date": "2026-04-10", "close": 10.49, "volume": 733343.0}, {"date": "2026-04-13", "close": 10.23, "volume": 412646.0}, {"date": "2026-04-14", "close": 10.34, "volume": 645990.0}, {"date": "2026-04-15", "close": 9.88, "volume": 552409.0}, {"date": "2026-04-16", "close": 10.1, "volume": 1152806.0}, {"date": "2026-04-17", "close": 9.99, "volume": 661733.0}, {"date": "2026-04-20", "close": 9.99, "volume": 387901.0}, {"date": "2026-04-21", "close": 9.26, "volume": 526972.0}, {"date": "2026-04-22", "close": 9.64, "volume": 624774.0}, {"date": "2026-04-23", "close": 9.6, "volume": 427993.0}, {"date": "2026-04-24", "close": 9.3, "volume": 558825.0}, {"date": "2026-04-27", "close": 9.29, "volume": 664744.0}, {"date": "2026-04-28", "close": 9.51, "volume": 474584.0}, {"date": "2026-04-29", "close": 9.19, "volume": 415823.0}, {"date": "2026-04-30", "close": 9.18, "volume": 395121.0}, {"date": "2026-05-01", "close": 9.4, "volume": 489698.0}, {"date": "2026-05-04", "close": 9.31, "volume": 300447.0}, {"date": "2026-05-05", "close": 9.12, "volume": 262659.0}, {"date": "2026-05-06", "close": 9.19, "volume": 409194.0}, {"date": "2026-05-07", "close": 8.985, "volume": 272845.0}, {"date": "2026-05-08", "close": 9.09, "volume": 456143.0}, {"date": "2026-05-11", "close": 9.11, "volume": 618895.0}, {"date": "2026-05-12", "close": 8.95, "volume": 467500.0}, {"date": "2026-05-13", "close": 9.36, "volume": 815600.0}, {"date": "2026-05-14", "close": 8.79, "volume": 568869.0}, {"date": "2026-05-15", "close": 9.09, "volume": 979925.0}, {"date": "2026-05-18", "close": 8.51, "volume": 511345.0}, {"date": "2026-05-19", "close": 8.03, "volume": 982600.0}, {"date": "2026-05-20", "close": 8.41, "volume": 593025.0}, {"date": "2026-05-21", "close": 8.46, "volume": 597559.0}, {"date": "2026-05-22", "close": 8.37, "volume": 354422.0}, {"date": "2026-05-26", "close": 8.21, "volume": 593003.0}, {"date": "2026-05-27", "close": 8.26, "volume": 420408.0}, {"date": "2026-05-28", "close": 8.32, "volume": 320853.0}, {"date": "2026-05-29", "close": 8.36, "volume": 499059.0}, {"date": "2026-06-01", "close": 8.08, "volume": 595101.0}, {"date": "2026-06-02", "close": 7.25, "volume": 632620.0}, {"date": "2026-06-03", "close": 7.63, "volume": 666450.0}, {"date": "2026-06-04", "close": 7.43, "volume": 688230.0}, {"date": "2026-06-05", "close": 7.05, "volume": 672556.0}, {"date": "2026-06-08", "close": 6.45, "volume": 783894.0}, {"date": "2026-06-09", "close": 6.69, "volume": 500531.0}, {"date": "2026-06-10", "close": 6.28, "volume": 450141.0}, {"date": "2026-06-11", "close": 6.38, "volume": 833518.0}, {"date": "2026-06-12", "close": 6.1, "volume": 1432201.0}, {"date": "2026-06-15", "close": 6.1, "volume": 681422.0}, {"date": "2026-06-16", "close": 5.92, "volume": 519892.0}, {"date": "2026-06-17", "close": 6.15, "volume": 839752.0}, {"date": "2026-06-18", "close": 6.25, "volume": 829656.0}, {"date": "2026-06-22", "close": 6.3, "volume": 849285.0}, {"date": "2026-06-23", "close": 6.32, "volume": 623889.0}, {"date": "2026-06-24", "close": 6.35, "volume": 654584.0}, {"date": "2026-06-25", "close": 6.36, "volume": 469883.0}, {"date": "2026-06-26", "close": 6.75, "volume": 1311206.0}, {"date": "2026-06-29", "close": 6.93, "volume": 662668.0}, {"date": "2026-06-30", "close": 6.92, "volume": 557817.0}, {"date": "2026-07-01", "close": 7.28, "volume": 560983.0}, {"date": "2026-07-02", "close": 7.51, "volume": 363212.0}, {"date": "2026-07-06", "close": 7.4, "volume": 357006.0}, {"date": "2026-07-07", "close": 7.86, "volume": 809452.0}, {"date": "2026-07-08", "close": 7.98, "volume": 635113.0}, {"date": "2026-07-09", "close": 7.81, "volume": 467536.0}, {"date": "2026-07-10", "close": 7.53, "volume": 341716.0}, {"date": "2026-07-13", "close": 7.28, "volume": 266138.0}, {"date": "2026-07-14", "close": 7.14, "volume": 344693.0}, {"date": "2026-07-15", "close": 7.27, "volume": 332111.0}, {"date": "2026-07-16", "close": 7.23, "volume": 561160.0}, {"date": "2026-07-17", "close": 7.01, "volume": 378032.0}, {"date": "2026-07-20", "close": 6.98, "volume": 457973.0}, {"date": "2026-07-21", "close": 6.98, "volume": 340980.0}, {"date": "2026-07-22", "close": 6.59, "volume": 704553.0}, {"date": "2026-07-23", "close": 6.4, "volume": 626145.0}, {"date": "2026-07-24", "close": 6.41, "volume": 626431.0}], "refreshing": true}