{"ticker": "UPST", "overview": {"cik": "1647639", "ticker": "UPST", "name": "Upstart Holdings, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001832808-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001921094-26-001001", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001833851-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000956", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001832808-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001558259-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001833851-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000925", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000924", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000923", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001832808-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001558259-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002124464-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000916", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000915", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000892", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000891", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000890", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-08-05", "title": "Form 10-Q/A", "accession": "0001647639-26-000066", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001647639-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001647639-26-000062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002604", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001832808-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001921094-26-000623", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001440624-26-000005", "price_sensitive": false}]}, "description": "Upstart Holdings, Inc. trades as UPST on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 13 insider filings for the company, from August 2026 to September 2026. Across those, 5 insiders disclosed 1 open-market purchase totalling $1.28M against 8 sales totalling $4.37M. The most recent filing on record is dated 10 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1277500.0, "sell_n": 8, "sell_sum": 4374438.9095, "net": -3096938.9095, "insiders": 5, "first_date": "2026-08-17", "last_date": "2026-09-10"}, "metrics": {"ticker": "UPST", "has_prices": true, "as_of": "2026-09-09", "last": 25.89, "prev_close": 26.98, "change": -1.0899999999999999, "change_pct": -0.040400296515937725, "session_volume": 4969337.0, "vwap_5": 27.314583602840155, "vwap_20": 29.057816387138153, "vwap_60": 30.43047238824332, "vwap_250": 38.604775382716284, "high_52w": 50.7, "low_52w": 24.22, "avg_volume_20": 4207835.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001832812-26-000010", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Paul Gu", "who_key": "Gu Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1277500.0, "score": 71.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "UPST lands a $1.3M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1832812/000183281226000010/0001832812-26-000010-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "0001832808-26-000020", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Sanjay Datta", "who_key": "Datta Sanjay", "role": "President, Capital& Enterprise", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3166196.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Big sell in UPST \u2014 The president offloads $3.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1832808/000183280826000020/0001832808-26-000020-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001833851-26-000020", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Natalia Mirgorodskaya", "who_key": "Mirgorodskaya Natalia", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 27417.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider trims $27K of UPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1833851/000183385126000020/0001833851-26-000020-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001558259-26-000020", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Scott Darling", "who_key": "Darling Scott", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 216216.0416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite trims UPST: $216K", "source_url": "https://www.sec.gov/Archives/edgar/data/1647639/000155825926000020/0001558259-26-000020-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001832808-26-000018", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Sanjay Datta", "who_key": "Datta Sanjay", "role": "President, Capital& Enterprise", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 565931.1465, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President sells $566K of UPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1832808/000183280826000018/0001832808-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001833851-26-000018", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Natalia Mirgorodskaya", "who_key": "Mirgorodskaya Natalia", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16460.6814, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $16K of UPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1833851/000183385126000018/0001833851-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0002124464-26-000010", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Andrea Blankmeyer", "who_key": "Blankmeyer Andrea", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 298635.8025, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO takes $299K off the table in UPST", "source_url": "https://www.sec.gov/Archives/edgar/data/2124464/000212446426000010/0002124464-26-000010-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001832808-26-000015", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Sanjay Datta", "who_key": "Datta Sanjay", "role": "President, Capital& Enterprise", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59682.9843, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President trims $60K of UPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1832808/000183280826000015/0001832808-26-000015-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001558259-26-000017", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Scott Darling", "who_key": "Darling Scott", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23898.0632, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $24K of UPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1647639/000155825926000017/0001558259-26-000017-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001172661-26-002604", "src": "13DG", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Jericho Capital Asset Management L.P.", "who_key": "Jericho Capital Asset Management 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": "Finance Services", "country": "United States", "headline": "Jericho Capital Asset Management L.P. raises a passive stake in UPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1525234/0001172661-26-002604-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002581", "src": "13DG", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Upstart Holdings, Inc.", "who_key": "Upstart Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Upstart Holdings, Inc. adjusts its stake in UPST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1647639/0000102909-26-002581-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2022-20020732-T16", "src": "CONGRESS", "ticker": "UPST", "cik": "", "company": "Upstart Holdings, Inc.", "company_raw": "nch- Advisor Discretion Account\nUpstart Holdings, Inc. - Common\nstock", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "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": "Capitol Hill trade: Hon. Thomas Suozzi dumps UPST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349523}, {"id": "HOUSE-2022-20020732-T17", "src": "CONGRESS", "ticker": "UPST", "cik": "", "company": "Upstart Holdings, Inc.", "company_raw": "nch- Advisor Discretion Account\nUpstart Holdings, Inc. - Common\nstock", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi files a buy in UPST ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365363}], "recent_buys": [{"id": "0001832812-26-000010", "src": "INSIDERS", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Paul Gu", "who_key": "Gu Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1277500.0, "score": 71.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "UPST lands a $1.3M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1832812/000183281226000010/0001832812-26-000010-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}], "institutional": [{"id": "13DG-0001172661-26-002604", "src": "13DG", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Jericho Capital Asset Management L.P.", "who_key": "Jericho Capital Asset Management 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": "Finance Services", "country": "United States", "headline": "Jericho Capital Asset Management L.P. raises a passive stake in UPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1525234/0001172661-26-002604-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002581", "src": "13DG", "ticker": "UPST", "cik": "1647639", "company": "Upstart Holdings, Inc.", "company_raw": "Upstart Holdings, Inc.", "who": "Upstart Holdings, Inc.", "who_key": "Upstart Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Upstart Holdings, Inc. adjusts its stake in UPST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1647639/0000102909-26-002581-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": "Upstart Holdings, Inc. - Common stock", "new_value": "Upstart Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001647639", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001647639", "applied": 1, "detected_at": "2026-10-28T09:29:30.531516"}]}, "key_people": [{"who": "Sanjay Datta", "who_key": "Datta Sanjay", "role": "President, Capital& Enterprise", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3791810.9307999997, "net": -3791810.9307999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3166196.8, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832808/000183280826000020/0001832808-26-000020-index.htm"}, {"action": "SELL", "amount": 565931.1465, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832808/000183280826000018/0001832808-26-000018-index.htm"}, {"action": "SELL", "amount": 59682.9843, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832808/000183280826000015/0001832808-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 3166196.8, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832808/000183280826000020/0001832808-26-000020-index.htm"}}, {"who": "Paul Gu", "who_key": "Gu Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1277500.0, "sold": 0, "net": 1277500.0, "trades": 1, "top_score": 71.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1277500.0, "date": "2026-09-10", "score": 71.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1832812/000183281226000010/0001832812-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 1277500.0, "date": "2026-09-10", "score": 71.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1832812/000183281226000010/0001832812-26-000010-index.htm"}}, {"who": "Andrea Blankmeyer", "who_key": "Blankmeyer Andrea", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 298635.8025, "net": -298635.8025, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 298635.8025, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124464/000212446426000010/0002124464-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 298635.8025, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124464/000212446426000010/0002124464-26-000010-index.htm"}}, {"who": "Scott Darling", "who_key": "Darling Scott", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 240114.1048, "net": -240114.1048, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 216216.0416, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1647639/000155825926000020/0001558259-26-000020-index.htm"}, {"action": "SELL", "amount": 23898.0632, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1647639/000155825926000017/0001558259-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 216216.0416, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1647639/000155825926000020/0001558259-26-000020-index.htm"}}, {"who": "Natalia Mirgorodskaya", "who_key": "Mirgorodskaya Natalia", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 43878.0714, "net": -43878.0714, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27417.39, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833851/000183385126000020/0001833851-26-000020-index.htm"}, {"action": "SELL", "amount": 16460.6814, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833851/000183385126000018/0001833851-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 27417.39, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833851/000183385126000020/0001833851-26-000020-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}}], "activity": [{"date": "2026-08-17", "net": -83581.0475}, {"date": "2026-08-19", "net": -298635.8025}, {"date": "2026-08-20", "net": -798607.8695}, {"date": "2026-08-25", "net": -27417.39}, {"date": "2026-09-08", "net": -3166196.8}, {"date": "2026-09-10", "net": 1277500.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001832808-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001921094-26-001001", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001833851-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000956", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001832808-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001558259-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001833851-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000925", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000924", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000923", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001832808-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001558259-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002124464-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000916", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000915", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000892", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000891", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000890", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-08-05", "title": "Form 10-Q/A", "accession": "0001647639-26-000066", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001647639-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001647639-26-000062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002604", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001832808-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001921094-26-000623", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001440624-26-000005", "price_sensitive": false}], "performance": {"ticker": "UPST", "has_prices": true, "summary": {"n": 1, "avg": -0.7092318059299192, "win_rate": 0.0, "best": -0.7092318059299192, "worst": -0.7092318059299192, "as_of": "2026-09-09"}, "buys": [{"who": "Gu Paul", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1277500.0, "date": "2026-09-10", "score": 71.7, "ref_price": null, "return": null}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-05-05", "score": 0.0, "ref_price": 89.04, "return": -0.7092318059299192}]}, "price_series": [{"date": "2020-12-16", "close": 29.47, "volume": 13459750.0}, {"date": "2020-12-17", "close": 35.77, "volume": 7042150.0}, {"date": "2020-12-18", "close": 44.09, "volume": 7266463.0}, {"date": "2020-12-21", "close": 41.1, "volume": 2833826.0}, {"date": "2020-12-22", "close": 47.84, "volume": 3731347.0}, {"date": "2020-12-23", "close": 46.32, "volume": 3142408.0}, {"date": "2020-12-24", "close": 43.96, "volume": 873425.0}, {"date": "2020-12-28", "close": 42.63, "volume": 1882237.0}, {"date": "2020-12-29", "close": 40.75, "volume": 646398.0}, {"date": "2020-12-30", "close": 38.87, "volume": 1049533.0}, {"date": "2020-12-31", "close": 40.75, "volume": 969034.0}, {"date": "2021-01-04", "close": 43.99, "volume": 1347052.0}, {"date": "2021-01-05", "close": 48.37, "volume": 3590669.0}, {"date": "2021-01-06", "close": 52.14, "volume": 2903194.0}, {"date": "2021-01-07", "close": 55.39, "volume": 1518920.0}, {"date": "2021-01-08", "close": 52.73, "volume": 1407739.0}, {"date": "2021-01-11", "close": 54.71, "volume": 1338175.0}, {"date": "2021-01-12", "close": 62.48, "volume": 1830985.0}, {"date": "2021-01-13", "close": 57.88, "volume": 1785613.0}, {"date": "2021-01-14", "close": 60.64, "volume": 1288652.0}, {"date": "2021-01-15", "close": 56.0, "volume": 1409538.0}, {"date": "2021-01-19", "close": 54.28, "volume": 1872415.0}, {"date": "2021-01-20", "close": 55.22, "volume": 935527.0}, {"date": "2021-01-21", "close": 63.77, "volume": 1702374.0}, {"date": "2021-01-22", "close": 64.47, "volume": 1241616.0}, {"date": "2021-01-25", "close": 67.36, "volume": 1781029.0}, {"date": "2021-01-26", "close": 64.45, "volume": 1506598.0}, {"date": "2021-01-27", "close": 64.7, "volume": 1398431.0}, {"date": "2021-01-28", "close": 65.15, "volume": 617802.0}, {"date": "2021-01-29", "close": 62.19, "volume": 721699.0}, {"date": "2021-02-01", "close": 70.25, "volume": 812960.0}, {"date": "2021-02-02", "close": 75.47, "volume": 1061343.0}, {"date": "2021-02-03", "close": 79.75, "volume": 854626.0}, {"date": "2021-02-04", "close": 75.75, "volume": 720152.0}, {"date": "2021-02-05", "close": 75.24, "volume": 542316.0}, {"date": "2021-02-08", "close": 76.0, "volume": 713307.0}, {"date": "2021-02-09", "close": 80.25, "volume": 902208.0}, {"date": "2021-02-10", "close": 91.04, "volume": 1080836.0}, {"date": "2021-02-11", "close": 95.13, "volume": 1432969.0}, {"date": "2021-02-12", "close": 102.18, "volume": 646025.0}, {"date": "2021-02-16", "close": 92.28, "volume": 1053900.0}, {"date": "2021-02-17", "close": 87.24, "volume": 941756.0}, {"date": "2021-02-18", "close": 82.32, "volume": 1016577.0}, {"date": "2021-02-19", "close": 89.73, "volume": 753732.0}, {"date": "2021-02-22", "close": 77.01, "volume": 1081699.0}, {"date": "2021-02-23", "close": 73.06, "volume": 1703111.0}, {"date": "2021-02-24", "close": 74.51, "volume": 985584.0}, {"date": "2021-02-25", "close": 68.52, "volume": 1423157.0}, {"date": "2021-02-26", "close": 65.64, "volume": 1558583.0}, {"date": "2021-03-01", "close": 66.65, "volume": 1315048.0}, {"date": "2021-03-02", "close": 60.36, "volume": 1772288.0}, {"date": "2021-03-03", "close": 57.58, "volume": 1610341.0}, {"date": "2021-03-04", "close": 54.92, "volume": 2218934.0}, {"date": "2021-03-05", "close": 51.16, "volume": 2322120.0}, {"date": "2021-03-08", "close": 46.87, "volume": 1382279.0}, {"date": "2021-03-09", "close": 53.24, "volume": 2035157.0}, {"date": "2021-03-10", "close": 52.99, "volume": 1540877.0}, {"date": "2021-03-11", "close": 59.24, "volume": 1260699.0}, {"date": "2021-03-12", "close": 58.0, "volume": 1130195.0}, {"date": "2021-03-15", "close": 62.93, "volume": 1434831.0}, {"date": "2021-03-16", "close": 60.05, "volume": 1266420.0}, {"date": "2021-03-17", "close": 60.79, "volume": 2762873.0}, {"date": "2021-03-18", "close": 115.09, "volume": 21520790.0}, {"date": "2021-03-19", "close": 125.28, "volume": 8769694.0}, {"date": "2021-03-22", "close": 164.87, "volume": 8566559.0}, {"date": "2021-03-23", "close": 118.48, "volume": 11899110.0}, {"date": "2021-03-24", "close": 112.28, "volume": 5499431.0}, {"date": "2021-03-25", "close": 123.73, "volume": 3820893.0}, {"date": "2021-03-26", "close": 142.95, "volume": 3260354.0}, {"date": "2021-03-29", "close": 134.49, "volume": 2652448.0}, {"date": "2021-03-30", "close": 129.28, "volume": 1521903.0}, {"date": "2021-03-31", "close": 128.86, "volume": 1137727.0}, {"date": "2021-04-01", "close": 144.28, "volume": 1871593.0}, {"date": "2021-04-05", "close": 140.52, "volume": 2029189.0}, {"date": "2021-04-06", "close": 144.3, "volume": 1018706.0}, {"date": "2021-04-07", "close": 126.07, "volume": 2674534.0}, {"date": "2021-04-08", "close": 123.33, "volume": 2548890.0}, {"date": "2021-04-09", "close": 127.29, "volume": 4545446.0}, {"date": "2021-04-12", "close": 112.46, "volume": 2891054.0}, {"date": "2021-04-13", "close": 110.46, "volume": 3733059.0}, {"date": "2021-04-14", "close": 104.51, "volume": 2062503.0}, {"date": "2021-04-15", "close": 110.4, "volume": 2347314.0}, {"date": "2021-04-16", "close": 104.65, "volume": 1584794.0}, {"date": "2021-04-19", "close": 97.55, "volume": 2723645.0}, {"date": "2021-04-20", "close": 91.79, "volume": 1626178.0}, {"date": "2021-04-21", "close": 100.61, "volume": 1713111.0}, {"date": "2021-04-22", "close": 101.44, "volume": 2104563.0}, {"date": "2021-04-23", "close": 107.38, "volume": 2120344.0}, {"date": "2021-04-26", "close": 111.24, "volume": 1936438.0}, {"date": "2021-04-27", "close": 116.33, "volume": 2629879.0}, {"date": "2021-04-28", "close": 113.75, "volume": 1648323.0}, {"date": "2021-04-29", "close": 108.56, "volume": 2145302.0}, {"date": "2021-04-30", "close": 109.02, "volume": 1199530.0}, {"date": "2021-05-03", "close": 114.2, "volume": 1773481.0}, {"date": "2021-05-04", "close": 107.36, "volume": 2081743.0}, {"date": "2021-05-05", "close": 98.19, "volume": 1387381.0}, {"date": "2021-05-06", "close": 92.04, "volume": 2312447.0}, {"date": "2021-05-07", "close": 95.97, "volume": 1648158.0}, {"date": "2021-05-10", "close": 88.21, "volume": 2291282.0}, {"date": "2021-05-11", "close": 89.44, "volume": 3806655.0}, {"date": "2021-05-12", "close": 91.82, "volume": 12764670.0}, {"date": "2021-05-13", "close": 84.05, "volume": 5638182.0}, {"date": "2021-05-14", "close": 103.36, "volume": 4400689.0}, {"date": "2021-05-17", "close": 115.0, "volume": 4914596.0}, {"date": "2021-05-18", "close": 119.49, "volume": 5006076.0}, {"date": "2021-05-19", "close": 132.91, "volume": 6595343.0}, {"date": "2021-05-20", "close": 139.08, "volume": 4889219.0}, {"date": "2021-05-21", "close": 153.85, "volume": 4072529.0}, {"date": "2021-05-24", "close": 139.77, "volume": 4718622.0}, {"date": "2021-05-25", "close": 133.7, "volume": 2304354.0}, {"date": "2021-05-26", "close": 146.58, "volume": 3491440.0}, {"date": "2021-05-27", "close": 166.83, "volume": 5054138.0}, {"date": "2021-05-28", "close": 148.22, "volume": 5253135.0}, {"date": "2021-06-01", "close": 144.49, "volume": 3523095.0}, {"date": "2021-06-02", "close": 157.14, "volume": 2793497.0}, {"date": "2021-06-03", "close": 164.83, "volume": 6058748.0}, {"date": "2021-06-04", "close": 164.04, "volume": 6401361.0}, {"date": "2021-06-07", "close": 170.0, "volume": 3840486.0}, {"date": "2021-06-08", "close": 162.01, "volume": 3756258.0}, {"date": "2021-06-09", "close": 152.43, "volume": 4171125.0}, {"date": "2021-06-10", "close": 146.42, "volume": 3922069.0}, {"date": "2021-06-11", "close": 125.505, "volume": 10197660.0}, {"date": "2021-06-14", "close": 124.69, "volume": 16323880.0}, {"date": "2021-06-15", "close": 123.03, "volume": 7099302.0}, {"date": "2021-06-16", "close": 119.01, "volume": 8832211.0}, {"date": "2021-06-17", "close": 126.31, "volume": 9289259.0}, {"date": "2021-06-18", "close": 123.86, "volume": 5368486.0}, {"date": "2021-06-21", "close": 121.35, "volume": 4223314.0}, {"date": "2021-06-22", "close": 119.65, "volume": 5954865.0}, {"date": "2021-06-23", "close": 125.14, "volume": 5762243.0}, {"date": "2021-06-24", "close": 123.42, "volume": 8849813.0}, {"date": "2021-06-25", "close": 122.2, "volume": 4327959.0}, {"date": "2021-06-28", "close": 123.89, "volume": 4050954.0}, {"date": "2021-06-29", "close": 122.93, "volume": 2995538.0}, {"date": "2021-06-30", "close": 124.9, "volume": 10763540.0}, {"date": "2021-07-01", "close": 123.92, "volume": 5060789.0}, {"date": "2021-07-02", "close": 121.21, "volume": 4133606.0}, {"date": "2021-07-06", "close": 120.0, "volume": 3391593.0}, {"date": "2021-07-07", "close": 117.4, "volume": 2895235.0}, {"date": "2021-07-08", "close": 119.75, "volume": 2991350.0}, {"date": "2021-07-09", "close": 120.0, "volume": 3218369.0}, {"date": "2021-07-12", "close": 129.9, "volume": 6942325.0}, {"date": "2021-07-13", "close": 119.38, "volume": 5274179.0}, {"date": "2021-07-14", "close": 113.13, "volume": 3835977.0}, {"date": "2021-07-15", "close": 113.09, "volume": 3463275.0}, {"date": "2021-07-16", "close": 113.79, "volume": 2148650.0}, {"date": "2021-07-19", "close": 115.28, "volume": 2504073.0}, {"date": "2021-07-20", "close": 117.63, "volume": 1894488.0}, {"date": "2021-07-21", "close": 119.15, "volume": 2123855.0}, {"date": "2021-07-22", "close": 116.91, "volume": 1440150.0}, {"date": "2021-07-23", "close": 116.57, "volume": 1327318.0}, {"date": "2021-07-26", "close": 121.82, "volume": 1962100.0}, {"date": "2021-07-27", "close": 115.75, "volume": 2360296.0}, {"date": "2021-07-28", "close": 121.79, "volume": 1829233.0}, {"date": "2021-07-29", "close": 123.87, "volume": 2836211.0}, {"date": "2021-07-30", "close": 120.76, "volume": 1317666.0}, {"date": "2021-08-02", "close": 133.41, "volume": 4736552.0}, {"date": "2021-08-03", "close": 128.68, "volume": 3793934.0}, {"date": "2021-08-04", "close": 127.98, "volume": 1862066.0}, {"date": "2021-08-05", "close": 133.17, "volume": 5132253.0}, {"date": "2021-08-06", "close": 132.13, "volume": 4449963.0}, {"date": "2021-08-09", "close": 137.19, "volume": 3915585.0}, {"date": "2021-08-10", "close": 135.68, "volume": 5022979.0}, {"date": "2021-08-11", "close": 171.2, "volume": 17993630.0}, {"date": "2021-08-12", "close": 178.12, "volume": 14108170.0}, {"date": "2021-08-13", "close": 203.29, "volume": 14229630.0}, {"date": "2021-08-16", "close": 200.89, "volume": 10656050.0}, {"date": "2021-08-17", "close": 200.18, "volume": 7450227.0}, {"date": "2021-08-18", "close": 212.27, "volume": 8752041.0}, {"date": "2021-08-19", "close": 193.87, "volume": 7321658.0}, {"date": "2021-08-20", "close": 195.64, "volume": 6125590.0}, {"date": "2021-08-23", "close": 202.96, "volume": 4427818.0}, {"date": "2021-08-24", "close": 219.45, "volume": 5521843.0}, {"date": "2021-08-25", "close": 214.14, "volume": 3929423.0}, {"date": "2021-08-26", "close": 216.75, "volume": 2380652.0}, {"date": "2021-08-27", "close": 223.18, "volume": 2938482.0}, {"date": "2021-08-30", "close": 215.64, "volume": 3462527.0}, {"date": "2021-08-31", "close": 229.12, "volume": 3614317.0}, {"date": "2021-09-01", "close": 226.81, "volume": 2525794.0}, {"date": "2021-09-02", "close": 239.8, "volume": 4264196.0}, {"date": "2021-09-03", "close": 247.29, "volume": 4565239.0}, {"date": "2021-09-07", "close": 262.7, "volume": 5062165.0}, {"date": "2021-09-08", "close": 274.33, "volume": 6904140.0}, {"date": "2021-09-09", "close": 289.6, "volume": 6710594.0}, {"date": "2021-09-10", "close": 270.46, "volume": 6401786.0}, {"date": "2021-09-13", "close": 278.0, "volume": 4412363.0}, {"date": "2021-09-14", "close": 269.04, "volume": 3986809.0}, {"date": "2021-09-15", "close": 279.09, "volume": 4649087.0}, {"date": "2021-09-16", "close": 293.26, "volume": 5304198.0}, {"date": "2021-09-17", "close": 303.32, "volume": 9988850.0}, {"date": "2021-09-20", "close": 293.47, "volume": 5458302.0}, {"date": "2021-09-21", "close": 320.77, "volume": 8816717.0}, {"date": "2021-09-22", "close": 323.51, "volume": 6209433.0}, {"date": "2021-09-23", "close": 336.34, "volume": 5852626.0}, {"date": "2021-09-24", "close": 327.88, "volume": 3796854.0}, {"date": "2021-09-27", "close": 331.99, "volume": 4048030.0}, {"date": "2021-09-28", "close": 313.4, "volume": 5090233.0}, {"date": "2021-09-29", "close": 320.0, "volume": 4826713.0}, {"date": "2021-09-30", "close": 316.44, "volume": 3398756.0}, {"date": "2021-10-01", "close": 298.77, "volume": 5595676.0}, {"date": "2021-10-04", "close": 289.77, "volume": 3515365.0}, {"date": "2021-10-05", "close": 296.3, "volume": 3037538.0}, {"date": "2021-10-06", "close": 307.7, "volume": 4922333.0}, {"date": "2021-10-07", "close": 307.38, "volume": 3390003.0}, {"date": "2021-10-08", "close": 311.23, "volume": 2258639.0}, {"date": "2021-10-11", "close": 310.92, "volume": 2892767.0}, {"date": "2021-10-12", "close": 333.05, "volume": 4692116.0}, {"date": "2021-10-13", "close": 344.89, "volume": 4122592.0}, {"date": "2021-10-14", "close": 379.68, "volume": 6764001.0}, {"date": "2021-10-15", "close": 390.0, "volume": 8525467.0}, {"date": "2021-10-18", "close": 383.21, "volume": 7331648.0}, {"date": "2021-10-19", "close": 367.08, "volume": 4634205.0}, {"date": "2021-10-20", "close": 355.82, "volume": 3842943.0}, {"date": "2021-10-21", "close": 354.34, "volume": 2845060.0}, {"date": "2021-10-22", "close": 342.56, "volume": 3695909.0}, {"date": "2021-10-25", "close": 359.81, "volume": 3226546.0}, {"date": "2021-10-26", "close": 327.08, "volume": 7312937.0}, {"date": "2021-10-27", "close": 314.5, "volume": 3677034.0}, {"date": "2021-10-28", "close": 330.0, "volume": 3087693.0}, {"date": "2021-10-29", "close": 322.04, "volume": 2804819.0}, {"date": "2021-11-01", "close": 344.73, "volume": 3517136.0}, {"date": "2021-11-02", "close": 344.09, "volume": 2601490.0}, {"date": "2021-11-03", "close": 330.11, "volume": 3148671.0}, {"date": "2021-11-04", "close": 321.71, "volume": 2233367.0}, {"date": "2021-11-05", "close": 331.56, "volume": 2469534.0}, {"date": "2021-11-08", "close": 334.6, "volume": 3152321.0}, {"date": "2021-11-09", "close": 313.71, "volume": 6648016.0}, {"date": "2021-11-10", "close": 256.59, "volume": 14442650.0}, {"date": "2021-11-11", "close": 246.02, "volume": 5351441.0}, {"date": "2021-11-12", "close": 264.18, "volume": 5418842.0}, {"date": "2021-11-15", "close": 233.78, "volume": 7801638.0}, {"date": "2021-11-16", "close": 236.01, "volume": 4008370.0}, {"date": "2021-11-17", "close": 232.02, "volume": 2974969.0}, {"date": "2021-11-18", "close": 226.37, "volume": 3495231.0}, {"date": "2021-11-19", "close": 206.97, "volume": 6476804.0}, {"date": "2021-11-22", "close": 205.49, "volume": 5857508.0}, {"date": "2021-11-23", "close": 197.36, "volume": 5666837.0}, {"date": "2021-11-24", "close": 207.6, "volume": 4320503.0}, {"date": "2021-11-26", "close": 209.41, "volume": 2185140.0}, {"date": "2021-11-29", "close": 212.51, "volume": 3665120.0}, {"date": "2021-11-30", "close": 204.89, "volume": 4677505.0}, {"date": "2021-12-01", "close": 179.65, "volume": 6304101.0}, {"date": "2021-12-02", "close": 177.0, "volume": 10661260.0}, {"date": "2021-12-03", "close": 171.59, "volume": 7713525.0}, {"date": "2021-12-06", "close": 176.16, "volume": 4783662.0}, {"date": "2021-12-07", "close": 193.88, "volume": 4981413.0}, {"date": "2021-12-08", "close": 194.37, "volume": 4457701.0}, {"date": "2021-12-09", "close": 179.6, "volume": 4463835.0}, {"date": "2021-12-10", "close": 160.75, "volume": 7049853.0}, {"date": "2021-12-13", "close": 151.06, "volume": 6843274.0}, {"date": "2021-12-14", "close": 144.95, "volume": 8425948.0}, {"date": "2021-12-15", "close": 154.23, "volume": 6309170.0}, {"date": "2021-12-16", "close": 140.64, "volume": 6866153.0}, {"date": "2021-12-17", "close": 139.18, "volume": 6523630.0}, {"date": "2021-12-20", "close": 131.5, "volume": 4792528.0}, {"date": "2021-12-21", "close": 149.48, "volume": 5556147.0}, {"date": "2021-12-22", "close": 145.28, "volume": 4402235.0}, {"date": "2021-12-23", "close": 148.14, "volume": 2565861.0}, {"date": "2021-12-27", "close": 160.04, "volume": 5085168.0}, {"date": "2021-12-28", "close": 148.97, "volume": 5138978.0}, {"date": "2021-12-29", "close": 147.9, "volume": 3769886.0}, {"date": "2021-12-30", "close": 155.43, "volume": 5677738.0}, {"date": "2021-12-31", "close": 151.3, "volume": 2545018.0}, {"date": "2022-01-03", "close": 144.66, "volume": 3554680.0}, {"date": "2022-01-04", "close": 136.58, "volume": 5711668.0}, {"date": "2022-01-05", "close": 123.82, "volume": 6367836.0}, {"date": "2022-01-06", "close": 118.43, "volume": 7782471.0}, {"date": "2022-01-07", "close": 116.95, "volume": 5847460.0}, {"date": "2022-01-10", "close": 114.42, "volume": 8062185.0}, {"date": "2022-01-11", "close": 121.06, "volume": 5315342.0}, {"date": "2022-01-12", "close": 118.41, "volume": 5298826.0}, {"date": "2022-01-13", "close": 109.25, "volume": 4647158.0}, {"date": "2022-01-14", "close": 111.11, "volume": 4903488.0}, {"date": "2022-01-18", "close": 109.91, "volume": 5949749.0}, {"date": "2022-01-19", "close": 106.01, "volume": 3993883.0}, {"date": "2022-01-20", "close": 107.15, "volume": 5544075.0}, {"date": "2022-01-21", "close": 92.72, "volume": 9072056.0}, {"date": "2022-01-24", "close": 91.36, "volume": 12901360.0}, {"date": "2022-01-25", "close": 94.2, "volume": 7108285.0}, {"date": "2022-01-26", "close": 96.05, "volume": 9932891.0}, {"date": "2022-01-27", "close": 90.13, "volume": 9377020.0}, {"date": "2022-01-28", "close": 95.0, "volume": 6893487.0}, {"date": "2022-01-31", "close": 109.01, "volume": 6743996.0}, {"date": "2022-02-01", "close": 117.33, "volume": 11496990.0}, {"date": "2022-02-02", "close": 105.79, "volume": 7537776.0}, {"date": "2022-02-03", "close": 97.93, "volume": 5422846.0}, {"date": "2022-02-04", "close": 98.63, "volume": 6249869.0}, {"date": "2022-02-07", "close": 96.04, "volume": 4936260.0}, {"date": "2022-02-08", "close": 99.97, "volume": 4141273.0}, {"date": "2022-02-09", "close": 112.29, "volume": 6599656.0}, {"date": "2022-02-10", "close": 106.0, "volume": 11233230.0}, {"date": "2022-02-11", "close": 100.02, "volume": 6731495.0}, {"date": "2022-02-14", "close": 104.6, "volume": 7228030.0}, {"date": "2022-02-15", "close": 109.11, "volume": 18893990.0}, {"date": "2022-02-16", "close": 148.01, "volume": 33837960.0}, {"date": "2022-02-17", "close": 139.63, "volume": 21890330.0}, {"date": "2022-02-18", "close": 130.05, "volume": 12845910.0}, {"date": "2022-02-22", "close": 120.51, "volume": 10515970.0}, {"date": "2022-02-23", "close": 112.43, "volume": 9434580.0}, {"date": "2022-02-24", "close": 131.55, "volume": 13921340.0}, {"date": "2022-02-25", "close": 135.88, "volume": 11202400.0}, {"date": "2022-02-28", "close": 157.99, "volume": 17160940.0}, {"date": "2022-03-01", "close": 145.4, "volume": 12414170.0}, {"date": "2022-03-02", "close": 156.935, "volume": 11287880.0}, {"date": "2022-03-03", "close": 150.06, "volume": 10955680.0}, {"date": "2022-03-04", "close": 128.27, "volume": 17433380.0}, {"date": "2022-03-07", "close": 112.5, "volume": 14597330.0}, {"date": "2022-03-08", "close": 112.0, "volume": 15815250.0}, {"date": "2022-03-09", "close": 117.14, "volume": 13439420.0}, {"date": "2022-03-10", "close": 112.7, "volume": 11410720.0}, {"date": "2022-03-11", "close": 100.08, "volume": 13305990.0}, {"date": "2022-03-14", "close": 89.34, "volume": 16966280.0}, {"date": "2022-03-15", "close": 97.48, "volume": 17654290.0}, {"date": "2022-03-16", "close": 106.95, "volume": 18429550.0}, {"date": "2022-03-17", "close": 116.57, "volume": 14887010.0}, {"date": "2022-03-18", "close": 125.47, "volume": 14864180.0}, {"date": "2022-03-21", "close": 125.85, "volume": 14454190.0}, {"date": "2022-03-22", "close": 127.23, "volume": 24467920.0}, {"date": "2022-03-23", "close": 118.67, "volume": 11116960.0}, {"date": "2022-03-24", "close": 115.45, "volume": 11260560.0}, {"date": "2022-03-25", "close": 103.77, "volume": 13385480.0}, {"date": "2022-03-28", "close": 108.16, "volume": 10223960.0}, {"date": "2022-03-29", "close": 120.17, "volume": 16719400.0}, {"date": "2022-03-30", "close": 114.14, "volume": 12155230.0}, {"date": "2022-03-31", "close": 109.09, "volume": 9253048.0}, {"date": "2022-04-01", "close": 109.03, "volume": 8758793.0}, {"date": "2022-04-04", "close": 113.85, "volume": 8407607.0}, {"date": "2022-04-05", "close": 103.72, "volume": 9985450.0}, {"date": "2022-04-06", "close": 97.3, "volume": 13593120.0}, {"date": "2022-04-07", "close": 95.3, "volume": 9989958.0}, {"date": "2022-04-08", "close": 91.17, "volume": 8988444.0}, {"date": "2022-04-11", "close": 89.73, "volume": 8731866.0}, {"date": "2022-04-12", "close": 83.96, "volume": 11783140.0}, {"date": "2022-04-13", "close": 88.02, "volume": 8371860.0}, {"date": "2022-04-14", "close": 82.61, "volume": 9169016.0}, {"date": "2022-04-18", "close": 81.72, "volume": 8451402.0}, {"date": "2022-04-19", "close": 87.5, "volume": 7136254.0}, {"date": "2022-04-20", "close": 79.63, "volume": 10153800.0}, {"date": "2022-04-21", "close": 75.3, "volume": 11187400.0}, {"date": "2022-04-22", "close": 74.93, "volume": 9213425.0}, {"date": "2022-04-25", "close": 79.59, "volume": 8505359.0}, {"date": "2022-04-26", "close": 75.49, "volume": 6521683.0}, {"date": "2022-04-27", "close": 71.84, "volume": 6507631.0}, {"date": "2022-04-28", "close": 78.1, "volume": 9306866.0}, {"date": "2022-04-29", "close": 75.02, "volume": 7514625.0}, {"date": "2022-05-02", "close": 83.6, "volume": 7461269.0}, {"date": "2022-05-03", "close": 85.46, "volume": 5908726.0}, {"date": "2022-05-04", "close": 93.57, "volume": 11244090.0}, {"date": "2022-05-05", "close": 89.04, "volume": 6928779.0}, {"date": "2022-05-06", "close": 83.89, "volume": 7899569.0}, {"date": "2022-05-09", "close": 77.13, "volume": 18088520.0}, {"date": "2022-05-10", "close": 33.61, "volume": 68822500.0}, {"date": "2022-05-11", "close": 28.0, "volume": 28747830.0}, {"date": "2022-05-12", "close": 32.78, "volume": 17912410.0}, {"date": "2022-05-13", "close": 38.13, "volume": 16614750.0}, {"date": "2022-05-16", "close": 37.79, "volume": 8817813.0}, {"date": "2022-05-17", "close": 46.66, "volume": 17297680.0}, {"date": "2022-05-18", "close": 48.34, "volume": 24315630.0}, {"date": "2022-05-19", "close": 51.58, "volume": 19498750.0}, {"date": "2022-05-20", "close": 44.7, "volume": 23575260.0}, {"date": "2022-05-23", "close": 41.95, "volume": 8816624.0}, {"date": "2022-05-24", "close": 37.15, "volume": 10413570.0}, {"date": "2022-05-25", "close": 40.47, "volume": 7670662.0}, {"date": "2022-05-26", "close": 43.1, "volume": 6699772.0}, {"date": "2022-05-27", "close": 50.33, "volume": 12756660.0}, {"date": "2022-05-31", "close": 50.4, "volume": 12798380.0}, {"date": "2022-06-01", "close": 45.96, "volume": 10214040.0}, {"date": "2022-06-02", "close": 51.71, "volume": 8730274.0}, {"date": "2022-06-03", "close": 48.54, "volume": 6496786.0}, {"date": "2022-06-06", "close": 46.1, "volume": 5305336.0}, {"date": "2022-06-07", "close": 45.54, "volume": 6649629.0}, {"date": "2022-06-08", "close": 43.35, "volume": 6034293.0}, {"date": "2022-06-09", "close": 39.67, "volume": 8168941.0}, {"date": "2022-06-10", "close": 37.49, "volume": 6885027.0}, {"date": "2022-06-13", "close": 33.61, "volume": 7887705.0}, {"date": "2022-06-14", "close": 34.27, "volume": 5108618.0}, {"date": "2022-06-15", "close": 34.99, "volume": 5933853.0}, {"date": "2022-06-16", "close": 32.08, "volume": 6175164.0}, {"date": "2022-06-17", "close": 35.14, "volume": 5901884.0}, {"date": "2022-06-21", "close": 38.23, "volume": 6189485.0}, {"date": "2022-06-22", "close": 36.05, "volume": 4351203.0}, {"date": "2022-06-23", "close": 38.74, "volume": 4707113.0}, {"date": "2022-06-24", "close": 40.95, "volume": 7497030.0}, {"date": "2022-06-27", "close": 38.78, "volume": 4753255.0}, {"date": "2022-06-28", "close": 35.85, "volume": 4766654.0}, {"date": "2022-06-29", "close": 32.19, "volume": 9706159.0}, {"date": "2022-06-30", "close": 31.62, "volume": 5781602.0}, {"date": "2022-07-01", "close": 32.82, "volume": 4344594.0}, {"date": "2022-07-05", "close": 35.46, "volume": 5203698.0}, {"date": "2022-07-06", "close": 33.09, "volume": 5702359.0}, {"date": "2022-07-07", "close": 33.74, "volume": 9352077.0}, {"date": "2022-07-08", "close": 27.09, "volume": 28769340.0}, {"date": "2022-07-11", "close": 27.03, "volume": 13430530.0}, {"date": "2022-07-12", "close": 26.6, "volume": 7623372.0}, {"date": "2022-07-13", "close": 25.13, "volume": 9058984.0}, {"date": "2022-07-14", "close": 24.18, "volume": 5940600.0}, {"date": "2022-07-15", "close": 25.73, "volume": 6529127.0}, {"date": "2022-07-18", "close": 26.1, "volume": 6760801.0}, {"date": "2022-07-19", "close": 28.29, "volume": 6853212.0}, {"date": "2022-07-20", "close": 28.68, "volume": 9280449.0}, {"date": "2022-07-21", "close": 28.45, "volume": 7444121.0}, {"date": "2022-07-22", "close": 26.03, "volume": 5431486.0}, {"date": "2022-07-25", "close": 24.6, "volume": 5095837.0}, {"date": "2022-07-26", "close": 22.66, "volume": 6510594.0}, {"date": "2022-07-27", "close": 24.77, "volume": 6911240.0}, {"date": "2022-07-28", "close": 24.37, "volume": 6808201.0}, {"date": "2022-07-29", "close": 24.33, "volume": 3907613.0}, {"date": "2022-08-01", "close": 23.94, "volume": 5652082.0}, {"date": "2022-08-02", "close": 25.44, "volume": 10618670.0}, {"date": "2022-08-03", "close": 29.06, "volume": 12024320.0}, {"date": "2022-08-04", "close": 28.33, "volume": 7733098.0}, {"date": "2022-08-05", "close": 29.6, "volume": 11041160.0}, {"date": "2022-08-08", "close": 32.27, "volume": 23751960.0}, {"date": "2022-08-09", "close": 28.45, "volume": 21850430.0}, {"date": "2022-08-10", "close": 33.5, "volume": 18630150.0}, {"date": "2022-08-11", "close": 31.71, "volume": 12420080.0}, {"date": "2022-08-12", "close": 34.76, "volume": 8940681.0}, {"date": "2022-08-15", "close": 33.08, "volume": 7882056.0}, {"date": "2022-08-16", "close": 36.28, "volume": 15478020.0}, {"date": "2022-08-17", "close": 33.01, "volume": 11354210.0}, {"date": "2022-08-18", "close": 31.13, "volume": 8599147.0}, {"date": "2022-08-19", "close": 28.46, "volume": 7461176.0}, {"date": "2022-08-22", "close": 26.84, "volume": 7525249.0}, {"date": "2022-08-23", "close": 26.65, "volume": 5573493.0}, {"date": "2022-08-24", "close": 26.85, "volume": 5007274.0}, {"date": "2022-08-25", "close": 28.11, "volume": 6940824.0}, {"date": "2022-08-26", "close": 25.21, "volume": 8996562.0}, {"date": "2022-08-29", "close": 25.52, "volume": 5273406.0}, {"date": "2022-08-30", "close": 25.03, "volume": 5094624.0}, {"date": "2022-08-31", "close": 25.9, "volume": 9094398.0}, {"date": "2022-09-01", "close": 25.95, "volume": 6069510.0}, {"date": "2022-09-02", "close": 24.38, "volume": 6343932.0}, {"date": "2022-09-06", "close": 24.53, "volume": 5081781.0}, {"date": "2022-09-07", "close": 26.65, "volume": 4806871.0}, {"date": "2022-09-08", "close": 26.76, "volume": 4738114.0}, {"date": "2022-09-09", "close": 27.53, "volume": 6579564.0}, {"date": "2022-09-12", "close": 28.01, "volume": 6511721.0}, {"date": "2022-09-13", "close": 24.97, "volume": 7928840.0}, {"date": "2022-09-14", "close": 25.31, "volume": 6540007.0}, {"date": "2022-09-15", "close": 25.96, "volume": 6251464.0}, {"date": "2022-09-16", "close": 24.47, "volume": 7760574.0}, {"date": "2022-09-19", "close": 23.46, "volume": 7339897.0}, {"date": "2022-09-20", "close": 23.03, "volume": 6531443.0}, {"date": "2022-09-21", "close": 22.87, "volume": 9904656.0}, {"date": "2022-09-22", "close": 21.31, "volume": 7719500.0}, {"date": "2022-09-23", "close": 21.5, "volume": 6329741.0}, {"date": "2022-09-26", "close": 20.8, "volume": 5327502.0}, {"date": "2022-09-27", "close": 21.27, "volume": 5275504.0}, {"date": "2022-09-28", "close": 22.47, "volume": 4682839.0}, {"date": "2022-09-29", "close": 21.0, "volume": 7566624.0}, {"date": "2022-09-30", "close": 20.79, "volume": 5443832.0}, {"date": "2022-10-03", "close": 20.54, "volume": 5931181.0}, {"date": "2022-10-04", "close": 22.52, "volume": 7863439.0}, {"date": "2022-10-05", "close": 21.74, "volume": 3951303.0}, {"date": "2022-10-06", "close": 22.58, "volume": 6168602.0}, {"date": "2022-10-07", "close": 20.88, "volume": 5480867.0}, {"date": "2022-10-10", "close": 21.53, "volume": 4337146.0}, {"date": "2022-10-11", "close": 23.31, "volume": 8340124.0}, {"date": "2022-10-12", "close": 24.7, "volume": 6597560.0}, {"date": "2022-10-13", "close": 24.33, "volume": 8525228.0}, {"date": "2022-10-14", "close": 22.94, "volume": 4873099.0}, {"date": "2022-10-17", "close": 23.15, "volume": 5725972.0}, {"date": "2022-10-18", "close": 24.9, "volume": 8761918.0}, {"date": "2022-10-19", "close": 22.87, "volume": 8152559.0}, {"date": "2022-10-20", "close": 22.77, "volume": 4973535.0}, {"date": "2022-10-21", "close": 21.85, "volume": 7576045.0}, {"date": "2022-10-24", "close": 21.26, "volume": 6146343.0}, {"date": "2022-10-25", "close": 23.78, "volume": 7480750.0}, {"date": "2022-10-26", "close": 23.67, "volume": 4544599.0}, {"date": "2022-10-27", "close": 23.35, "volume": 3637447.0}, {"date": "2022-10-28", "close": 23.68, "volume": 3125275.0}, {"date": "2022-10-31", "close": 23.18, "volume": 5314624.0}, {"date": "2022-11-01", "close": 22.17, "volume": 6024470.0}, {"date": "2022-11-02", "close": 20.43, "volume": 7371946.0}, {"date": "2022-11-03", "close": 19.77, "volume": 6407494.0}, {"date": "2022-11-04", "close": 19.37, "volume": 6316080.0}, {"date": "2022-11-07", "close": 18.62, "volume": 6298767.0}, {"date": "2022-11-08", "close": 19.04, "volume": 9781814.0}, {"date": "2022-11-09", "close": 17.06, "volume": 17873690.0}, {"date": "2022-11-10", "close": 21.7, "volume": 12070020.0}, {"date": "2022-11-11", "close": 22.54, "volume": 6042528.0}, {"date": "2022-11-14", "close": 20.56, "volume": 6262153.0}, {"date": "2022-11-15", "close": 21.64, "volume": 8714333.0}, {"date": "2022-11-16", "close": 20.2, "volume": 6426788.0}, {"date": "2022-11-17", "close": 19.46, "volume": 4322414.0}, {"date": "2022-11-18", "close": 19.21, "volume": 3859817.0}, {"date": "2022-11-21", "close": 18.56, "volume": 3991172.0}, {"date": "2022-11-22", "close": 18.1, "volume": 4279194.0}, {"date": "2022-11-23", "close": 18.28, "volume": 2937827.0}, {"date": "2022-11-25", "close": 18.52, "volume": 1376211.0}, {"date": "2022-11-28", "close": 18.27, "volume": 3305950.0}, {"date": "2022-11-29", "close": 18.6, "volume": 4026900.0}, {"date": "2022-11-30", "close": 19.55, "volume": 6487271.0}, {"date": "2022-12-01", "close": 19.04, "volume": 4596586.0}, {"date": "2022-12-02", "close": 18.67, "volume": 3484188.0}, {"date": "2022-12-05", "close": 17.32, "volume": 4167940.0}, {"date": "2022-12-06", "close": 17.13, "volume": 4713077.0}, {"date": "2022-12-07", "close": 16.86, "volume": 2177943.0}, {"date": "2022-12-08", "close": 17.15, "volume": 2983189.0}, {"date": "2022-12-09", "close": 17.08, "volume": 2515469.0}, {"date": "2022-12-12", "close": 17.36, "volume": 3554309.0}, {"date": "2022-12-13", "close": 17.08, "volume": 5865665.0}, {"date": "2022-12-14", "close": 16.82, "volume": 4417601.0}, {"date": "2022-12-15", "close": 15.86, "volume": 3961683.0}, {"date": "2022-12-16", "close": 15.34, "volume": 4674785.0}, {"date": "2022-12-19", "close": 14.55, "volume": 3705513.0}, {"date": "2022-12-20", "close": 14.4, "volume": 2798310.0}, {"date": "2022-12-21", "close": 14.03, "volume": 3620142.0}, {"date": "2022-12-22", "close": 13.32, "volume": 4093996.0}, {"date": "2022-12-23", "close": 13.2, "volume": 2362792.0}, {"date": "2022-12-27", "close": 12.4, "volume": 3750699.0}, {"date": "2022-12-28", "close": 12.25, "volume": 3332393.0}, {"date": "2022-12-29", "close": 13.16, "volume": 4808865.0}, {"date": "2022-12-30", "close": 13.22, "volume": 3280679.0}, {"date": "2023-01-03", "close": 12.89, "volume": 3752303.0}, {"date": "2023-01-04", "close": 13.87, "volume": 5289003.0}, {"date": "2023-01-05", "close": 13.0, "volume": 3837050.0}, {"date": "2023-01-06", "close": 13.09, "volume": 3697942.0}, {"date": "2023-01-09", "close": 13.48, "volume": 3406463.0}, {"date": "2023-01-10", "close": 14.21, "volume": 2618323.0}, {"date": "2023-01-11", "close": 15.4, "volume": 7671676.0}, {"date": "2023-01-12", "close": 17.21, "volume": 8588116.0}, {"date": "2023-01-13", "close": 16.99, "volume": 8868887.0}, {"date": "2023-01-17", "close": 17.29, "volume": 5803100.0}, {"date": "2023-01-18", "close": 16.48, "volume": 6094669.0}, {"date": "2023-01-19", "close": 15.57, "volume": 5773148.0}, {"date": "2023-01-20", "close": 17.29, "volume": 6926663.0}, {"date": "2023-01-23", "close": 18.57, "volume": 7488439.0}, {"date": "2023-01-24", "close": 17.99, "volume": 6882513.0}, {"date": "2023-01-25", "close": 18.14, "volume": 5080589.0}, {"date": "2023-01-26", "close": 17.43, "volume": 4452892.0}, {"date": "2023-01-27", "close": 19.25, "volume": 9566522.0}, {"date": "2023-01-30", "close": 18.76, "volume": 9936841.0}, {"date": "2023-01-31", "close": 18.68, "volume": 11031160.0}, {"date": "2023-02-01", "close": 20.2, "volume": 7432324.0}, {"date": "2023-02-02", "close": 23.85, "volume": 17585050.0}, {"date": "2023-02-03", "close": 22.1, "volume": 8204291.0}, {"date": "2023-02-06", "close": 21.04, "volume": 5186628.0}, {"date": "2023-02-07", "close": 20.5, "volume": 6083759.0}, {"date": "2023-02-08", "close": 18.96, "volume": 6310871.0}, {"date": "2023-02-09", "close": 16.53, "volume": 9719090.0}, {"date": "2023-02-10", "close": 16.31, "volume": 5916151.0}, {"date": "2023-02-13", "close": 16.09, "volume": 5915543.0}, {"date": "2023-02-14", "close": 16.85, "volume": 14872790.0}, {"date": "2023-02-15", "close": 21.59, "volume": 29331070.0}, {"date": "2023-02-16", "close": 18.93, "volume": 9925727.0}, {"date": "2023-02-17", "close": 18.32, "volume": 6788856.0}, {"date": "2023-02-21", "close": 18.55, "volume": 4071260.0}, {"date": "2023-02-22", "close": 18.57, "volume": 7294766.0}, {"date": "2023-02-23", "close": 18.52, "volume": 4389660.0}, {"date": "2023-02-24", "close": 18.04, "volume": 3767069.0}, {"date": "2023-02-27", "close": 18.25, "volume": 3744743.0}, {"date": "2023-02-28", "close": 18.51, "volume": 5325594.0}, {"date": "2023-03-01", "close": 17.935, "volume": 3828814.0}, {"date": "2023-03-02", "close": 17.67, "volume": 5790157.0}, {"date": "2023-03-03", "close": 18.82, "volume": 4792504.0}, {"date": "2023-03-06", "close": 18.6, "volume": 4486095.0}, {"date": "2023-03-07", "close": 17.39, "volume": 4416861.0}, {"date": "2023-03-08", "close": 17.62, "volume": 2953566.0}, {"date": "2023-03-09", "close": 16.22, "volume": 5317285.0}, {"date": "2023-03-10", "close": 15.51, "volume": 5664556.0}, {"date": "2023-03-13", "close": 15.27, "volume": 5206943.0}, {"date": "2023-03-14", "close": 14.63, "volume": 6253640.0}, {"date": "2023-03-15", "close": 15.17, "volume": 7599201.0}, {"date": "2023-03-16", "close": 15.8, "volume": 5903903.0}, {"date": "2023-03-17", "close": 15.23, "volume": 3569358.0}, {"date": "2023-03-20", "close": 14.17, "volume": 5252143.0}, {"date": "2023-03-21", "close": 15.21, "volume": 4845367.0}, {"date": "2023-03-22", "close": 14.11, "volume": 5516865.0}, {"date": "2023-03-23", "close": 13.58, "volume": 7572486.0}, {"date": "2023-03-24", "close": 12.94, "volume": 7004130.0}, {"date": "2023-03-27", "close": 13.13, "volume": 3751294.0}, {"date": "2023-03-28", "close": 12.99, "volume": 4049151.0}, {"date": "2023-03-29", "close": 13.74, "volume": 3950280.0}, {"date": "2023-03-30", "close": 14.19, "volume": 4055702.0}, {"date": "2023-03-31", "close": 15.89, "volume": 10383230.0}, {"date": "2023-04-03", "close": 16.34, "volume": 5469232.0}, {"date": "2023-04-04", "close": 16.07, "volume": 3504277.0}, {"date": "2023-04-05", "close": 16.8, "volume": 6232928.0}, {"date": "2023-04-06", "close": 16.98, "volume": 4623523.0}, {"date": "2023-04-10", "close": 17.18, "volume": 2990628.0}, {"date": "2023-04-11", "close": 17.74, "volume": 4186213.0}, {"date": "2023-04-12", "close": 16.39, "volume": 5609823.0}, {"date": "2023-04-13", "close": 15.77, "volume": 3513099.0}, {"date": "2023-04-14", "close": 15.4, "volume": 3941539.0}, {"date": "2023-04-17", "close": 15.47, "volume": 2466360.0}, {"date": "2023-04-18", "close": 15.64, "volume": 1878559.0}, {"date": "2023-04-19", "close": 15.77, "volume": 1801968.0}, {"date": "2023-04-20", "close": 15.29, "volume": 2288352.0}, {"date": "2023-04-21", "close": 15.02, "volume": 2287071.0}, {"date": "2023-04-24", "close": 14.82, "volume": 2001510.0}, {"date": "2023-04-25", "close": 14.51, "volume": 2130352.0}, {"date": "2023-04-26", "close": 14.31, "volume": 2009891.0}, {"date": "2023-04-27", "close": 14.47, "volume": 2709229.0}, {"date": "2023-04-28", "close": 13.9, "volume": 4443750.0}, {"date": "2023-05-01", "close": 12.98, "volume": 6968773.0}, {"date": "2023-05-02", "close": 12.1, "volume": 6946778.0}, {"date": "2023-05-03", "close": 12.21, "volume": 5170553.0}, {"date": "2023-05-04", "close": 12.46, "volume": 3566529.0}, {"date": "2023-05-05", "close": 13.24, "volume": 5273257.0}, {"date": "2023-05-08", "close": 13.38, "volume": 3981012.0}, {"date": "2023-05-09", "close": 14.09, "volume": 15239240.0}, {"date": "2023-05-10", "close": 18.97, "volume": 29984040.0}, {"date": "2023-05-11", "close": 16.77, "volume": 10169190.0}, {"date": "2023-05-12", "close": 16.39, "volume": 4991514.0}, {"date": "2023-05-15", "close": 20.26, "volume": 18967560.0}, {"date": "2023-05-16", "close": 19.38, "volume": 9847592.0}, {"date": "2023-05-17", "close": 21.39, "volume": 14206580.0}, {"date": "2023-05-18", "close": 24.59, "volume": 17978870.0}, {"date": "2023-05-19", "close": 23.05, "volume": 10355100.0}, {"date": "2023-05-22", "close": 27.65, "volume": 24507680.0}, {"date": "2023-05-23", "close": 25.98, "volume": 20129110.0}, {"date": "2023-05-24", "close": 26.65, "volume": 12570500.0}, {"date": "2023-05-25", "close": 23.73, "volume": 14088000.0}, {"date": "2023-05-26", "close": 24.87, "volume": 8195911.0}, {"date": "2023-05-30", "close": 29.09, "volume": 12167630.0}, {"date": "2023-05-31", "close": 27.24, "volume": 8496055.0}, {"date": "2023-06-01", "close": 29.75, "volume": 16560310.0}, {"date": "2023-06-02", "close": 29.57, "volume": 9942994.0}, {"date": "2023-06-05", "close": 28.23, "volume": 6937520.0}, {"date": "2023-06-06", "close": 31.08, "volume": 11069250.0}, {"date": "2023-06-07", "close": 28.54, "volume": 13239570.0}, {"date": "2023-06-08", "close": 32.76, "volume": 16162030.0}, {"date": "2023-06-09", "close": 32.09, "volume": 10074190.0}, {"date": "2023-06-12", "close": 33.72, "volume": 10151940.0}, {"date": "2023-06-13", "close": 36.97, "volume": 13273270.0}, {"date": "2023-06-14", "close": 37.03, "volume": 15542820.0}, {"date": "2023-06-15", "close": 37.7, "volume": 10957700.0}, {"date": "2023-06-16", "close": 37.24, "volume": 8142461.0}, {"date": "2023-06-20", "close": 33.39, "volume": 9803363.0}, {"date": "2023-06-21", "close": 31.72, "volume": 9462749.0}, {"date": "2023-06-22", "close": 31.99, "volume": 6583850.0}, {"date": "2023-06-23", "close": 30.12, "volume": 15905410.0}, {"date": "2023-06-26", "close": 30.2, "volume": 5603529.0}, {"date": "2023-06-27", "close": 33.64, "volume": 8173473.0}, {"date": "2023-06-28", "close": 34.84, "volume": 8520611.0}, {"date": "2023-06-29", "close": 35.51, "volume": 8593784.0}, {"date": "2023-06-30", "close": 35.81, "volume": 8125329.0}, {"date": "2023-07-03", "close": 38.19, "volume": 6101101.0}, {"date": "2023-07-05", "close": 38.86, "volume": 7480679.0}, {"date": "2023-07-06", "close": 36.64, "volume": 8760037.0}, {"date": "2023-07-07", "close": 36.7, "volume": 6251467.0}, {"date": "2023-07-10", "close": 41.24, "volume": 9941577.0}, {"date": "2023-07-11", "close": 43.11, "volume": 13187490.0}, {"date": "2023-07-12", "close": 44.08, "volume": 8648903.0}, {"date": "2023-07-13", "close": 47.4, "volume": 8546089.0}, {"date": "2023-07-14", "close": 46.53, "volume": 8778413.0}, {"date": "2023-07-17", "close": 52.91, "volume": 13609600.0}, {"date": "2023-07-18", "close": 53.95, "volume": 12425330.0}, {"date": "2023-07-19", "close": 58.4, "volume": 23116100.0}, {"date": "2023-07-20", "close": 55.39, "volume": 12863450.0}, {"date": "2023-07-21", "close": 54.17, "volume": 8796985.0}, {"date": "2023-07-24", "close": 53.64, "volume": 6429132.0}, {"date": "2023-07-25", "close": 62.99, "volume": 24504020.0}, {"date": "2023-07-26", "close": 64.16, "volume": 11940350.0}, {"date": "2023-07-27", "close": 58.94, "volume": 15001570.0}, {"date": "2023-07-28", "close": 65.18, "volume": 11789920.0}, {"date": "2023-07-31", "close": 68.69, "volume": 12304330.0}, {"date": "2023-08-01", "close": 72.09, "volume": 12560060.0}, {"date": "2023-08-02", "close": 67.99, "volume": 11154430.0}, {"date": "2023-08-03", "close": 68.21, "volume": 8140905.0}, {"date": "2023-08-04", "close": 60.725, "volume": 13573800.0}, {"date": "2023-08-07", "close": 51.97, "volume": 14754280.0}, {"date": "2023-08-08", "close": 51.75, "volume": 16934010.0}, {"date": "2023-08-09", "close": 34.03, "volume": 34562120.0}, {"date": "2023-08-10", "close": 32.05, "volume": 22537730.0}, {"date": "2023-08-11", "close": 33.5, "volume": 15431240.0}, {"date": "2023-08-14", "close": 34.82, "volume": 11575930.0}, {"date": "2023-08-15", "close": 33.11, "volume": 9940775.0}, {"date": "2023-08-16", "close": 32.38, "volume": 7346389.0}, {"date": "2023-08-17", "close": 31.78, "volume": 8999939.0}, {"date": "2023-08-18", "close": 32.09, "volume": 6259589.0}, {"date": "2023-08-21", "close": 33.34, "volume": 6152733.0}, {"date": "2023-08-22", "close": 32.57, "volume": 6484251.0}, {"date": "2023-08-23", "close": 32.57, "volume": 6147064.0}, {"date": "2023-08-24", "close": 30.37, "volume": 6810526.0}, {"date": "2023-08-25", "close": 29.89, "volume": 5832022.0}, {"date": "2023-08-28", "close": 29.48, "volume": 4186213.0}, {"date": "2023-08-29", "close": 32.0, "volume": 8040799.0}, {"date": "2023-08-30", "close": 33.33, "volume": 7636623.0}, {"date": "2023-08-31", "close": 32.17, "volume": 5789814.0}, {"date": "2023-09-01", "close": 32.95, "volume": 5159172.0}, {"date": "2023-09-05", "close": 33.5, "volume": 4274076.0}, {"date": "2023-09-06", "close": 32.61, "volume": 7717892.0}, {"date": "2023-09-07", "close": 31.78, "volume": 6394822.0}, {"date": "2023-09-08", "close": 30.57, "volume": 4365366.0}, {"date": "2023-09-11", "close": 30.16, "volume": 5584270.0}, {"date": "2023-09-12", "close": 31.34, "volume": 6824294.0}, {"date": "2023-09-13", "close": 30.26, "volume": 4965394.0}, {"date": "2023-09-14", "close": 30.05, "volume": 5025237.0}, {"date": "2023-09-15", "close": 29.64, "volume": 5079972.0}, {"date": "2023-09-18", "close": 28.93, "volume": 3619120.0}, {"date": "2023-09-19", "close": 28.53, "volume": 4531102.0}, {"date": "2023-09-20", "close": 27.84, "volume": 5471060.0}, {"date": "2023-09-21", "close": 27.09, "volume": 5490916.0}, {"date": "2023-09-22", "close": 26.55, "volume": 4071368.0}, {"date": "2023-09-25", "close": 26.87, "volume": 3308340.0}, {"date": "2023-09-26", "close": 26.74, "volume": 3979131.0}, {"date": "2023-09-27", "close": 26.93, "volume": 5312239.0}, {"date": "2023-09-28", "close": 27.59, "volume": 5513007.0}, {"date": "2023-09-29", "close": 28.54, "volume": 5879439.0}, {"date": "2023-10-02", "close": 27.56, "volume": 4105162.0}, {"date": "2023-10-03", "close": 26.16, "volume": 4060985.0}, {"date": "2023-10-04", "close": 26.86, "volume": 3056271.0}, {"date": "2023-10-05", "close": 26.83, "volume": 3729023.0}, {"date": "2023-10-06", "close": 27.55, "volume": 5849762.0}, {"date": "2023-10-09", "close": 28.445, "volume": 2948479.0}, {"date": "2023-10-10", "close": 29.41, "volume": 4454417.0}, {"date": "2023-10-11", "close": 29.01, "volume": 4379165.0}, {"date": "2023-10-12", "close": 27.74, "volume": 4043540.0}, {"date": "2023-10-13", "close": 27.13, "volume": 2882172.0}, {"date": "2023-10-16", "close": 28.97, "volume": 4016264.0}, {"date": "2023-10-17", "close": 29.17, "volume": 3250607.0}, {"date": "2023-10-18", "close": 26.8, "volume": 4472173.0}, {"date": "2023-10-19", "close": 26.68, "volume": 4105853.0}, {"date": "2023-10-20", "close": 24.69, "volume": 5198157.0}, {"date": "2023-10-23", "close": 24.37, "volume": 4144704.0}, {"date": "2023-10-24", "close": 24.58, "volume": 4445162.0}, {"date": "2023-10-25", "close": 23.01, "volume": 4657723.0}, {"date": "2023-10-26", "close": 23.14, "volume": 4123057.0}, {"date": "2023-10-27", "close": 23.03, "volume": 3032495.0}, {"date": "2023-10-30", "close": 23.32, "volume": 3594640.0}, {"date": "2023-10-31", "close": 24.03, "volume": 3290897.0}, {"date": "2023-11-01", "close": 24.59, "volume": 3113919.0}, {"date": "2023-11-02", "close": 27.43, "volume": 6892037.0}, {"date": "2023-11-03", "close": 30.32, "volume": 8681475.0}, {"date": "2023-11-06", "close": 29.3, "volume": 8395295.0}, {"date": "2023-11-07", "close": 29.41, "volume": 11295290.0}, {"date": "2023-11-08", "close": 21.38, "volume": 22941570.0}, {"date": "2023-11-09", "close": 21.12, "volume": 12245820.0}, {"date": "2023-11-10", "close": 20.87, "volume": 7918554.0}, {"date": "2023-11-13", "close": 21.84, "volume": 4687735.0}, {"date": "2023-11-14", "close": 25.43, "volume": 12078120.0}, {"date": "2023-11-15", "close": 26.0, "volume": 9661294.0}, {"date": "2023-11-16", "close": 24.27, "volume": 5640975.0}, {"date": "2023-11-17", "close": 25.58, "volume": 5235934.0}, {"date": "2023-11-20", "close": 25.99, "volume": 5422248.0}, {"date": "2023-11-21", "close": 23.78, "volume": 5137118.0}, {"date": "2023-11-22", "close": 23.48, "volume": 4299929.0}, {"date": "2023-11-24", "close": 23.73, "volume": 2392501.0}, {"date": "2023-11-27", "close": 24.34, "volume": 5961160.0}, {"date": "2023-11-28", "close": 26.17, "volume": 6943554.0}, {"date": "2023-11-29", "close": 26.54, "volume": 8705657.0}, {"date": "2023-11-30", "close": 26.76, "volume": 7846686.0}, {"date": "2023-12-01", "close": 32.37, "volume": 17615970.0}, {"date": "2023-12-04", "close": 34.29, "volume": 15498880.0}, {"date": "2023-12-05", "close": 33.04, "volume": 9879015.0}, {"date": "2023-12-06", "close": 34.16, "volume": 16600510.0}, {"date": "2023-12-07", "close": 33.87, "volume": 8585173.0}, {"date": "2023-12-08", "close": 36.92, "volume": 13751070.0}, {"date": "2023-12-11", "close": 35.65, "volume": 11922840.0}, {"date": "2023-12-12", "close": 35.5, "volume": 8440634.0}, {"date": "2023-12-13", "close": 42.71, "volume": 25055090.0}, {"date": "2023-12-14", "close": 45.24, "volume": 26378270.0}, {"date": "2023-12-15", "close": 44.52, "volume": 11408510.0}, {"date": "2023-12-18", "close": 45.82, "volume": 15909440.0}, {"date": "2023-12-19", "close": 47.31, "volume": 13440190.0}, {"date": "2023-12-20", "close": 43.63, "volume": 15618500.0}, {"date": "2023-12-21", "close": 45.15, "volume": 8442708.0}, {"date": "2023-12-22", "close": 44.16, "volume": 10154780.0}, {"date": "2023-12-26", "close": 44.98, "volume": 6959614.0}, {"date": "2023-12-27", "close": 46.92, "volume": 13721140.0}, {"date": "2023-12-28", "close": 44.16, "volume": 9755170.0}, {"date": "2023-12-29", "close": 40.86, "volume": 14511210.0}, {"date": "2024-01-02", "close": 38.8, "volume": 8003524.0}, {"date": "2024-01-03", "close": 34.81, "volume": 10007590.0}, {"date": "2024-01-04", "close": 33.95, "volume": 7417511.0}, {"date": "2024-01-05", "close": 33.24, "volume": 7730001.0}, {"date": "2024-01-08", "close": 35.54, "volume": 8228330.0}, {"date": "2024-01-09", "close": 34.86, "volume": 6007710.0}, {"date": "2024-01-10", "close": 35.57, "volume": 11726980.0}, {"date": "2024-01-11", "close": 33.23, "volume": 11078090.0}, {"date": "2024-01-12", "close": 31.95, "volume": 8460271.0}, {"date": "2024-01-16", "close": 30.45, "volume": 8079626.0}, {"date": "2024-01-17", "close": 31.06, "volume": 7001000.0}, {"date": "2024-01-18", "close": 31.14, "volume": 7162610.0}, {"date": "2024-01-19", "close": 32.69, "volume": 8299677.0}, {"date": "2024-01-22", "close": 36.04, "volume": 15981190.0}, {"date": "2024-01-23", "close": 35.08, "volume": 8080931.0}, {"date": "2024-01-24", "close": 33.67, "volume": 12746680.0}, {"date": "2024-01-25", "close": 33.23, "volume": 9114589.0}, {"date": "2024-01-26", "close": 32.62, "volume": 9407434.0}, {"date": "2024-01-29", "close": 35.62, "volume": 10181460.0}, {"date": "2024-01-30", "close": 33.57, "volume": 8540283.0}, {"date": "2024-01-31", "close": 31.76, "volume": 10103820.0}, {"date": "2024-02-01", "close": 32.3, "volume": 7200688.0}, {"date": "2024-02-02", "close": 32.7, "volume": 6219302.0}, {"date": "2024-02-05", "close": 31.99, "volume": 5244300.0}, {"date": "2024-02-06", "close": 33.3, "volume": 7100689.0}, {"date": "2024-02-07", "close": 32.42, "volume": 6526247.0}, {"date": "2024-02-08", "close": 34.31, "volume": 8712054.0}, {"date": "2024-02-09", "close": 33.9, "volume": 9509443.0}, {"date": "2024-02-12", "close": 35.47, "volume": 10121520.0}, {"date": "2024-02-13", "close": 32.92, "volume": 14968870.0}, {"date": "2024-02-14", "close": 26.46, "volume": 28193620.0}, {"date": "2024-02-15", "close": 27.11, "volume": 9448697.0}, {"date": "2024-02-16", "close": 26.19, "volume": 9675877.0}, {"date": "2024-02-20", "close": 25.54, "volume": 7274185.0}, {"date": "2024-02-21", "close": 24.51, "volume": 6463199.0}, {"date": "2024-02-22", "close": 24.47, "volume": 6094451.0}, {"date": "2024-02-23", "close": 24.24, "volume": 4804932.0}, {"date": "2024-02-26", "close": 25.37, "volume": 5710631.0}, {"date": "2024-02-27", "close": 26.22, "volume": 5875132.0}, {"date": "2024-02-28", "close": 25.52, "volume": 5372919.0}, {"date": "2024-02-29", "close": 25.75, "volume": 5034630.0}, {"date": "2024-03-01", "close": 26.32, "volume": 4789657.0}, {"date": "2024-03-04", "close": 25.43, "volume": 4514020.0}, {"date": "2024-03-05", "close": 24.41, "volume": 4519728.0}, {"date": "2024-03-06", "close": 25.99, "volume": 7033054.0}, {"date": "2024-03-07", "close": 26.36, "volume": 4341620.0}, {"date": "2024-03-08", "close": 27.34, "volume": 8652592.0}, {"date": "2024-03-11", "close": 26.27, "volume": 4640961.0}, {"date": "2024-03-12", "close": 25.3, "volume": 3844931.0}, {"date": "2024-03-13", "close": 25.15, "volume": 3854649.0}, {"date": "2024-03-14", "close": 23.25, "volume": 7536428.0}, {"date": "2024-03-15", "close": 23.63, "volume": 4360252.0}, {"date": "2024-03-18", "close": 24.14, "volume": 3379044.0}, {"date": "2024-03-19", "close": 24.18, "volume": 2619448.0}, {"date": "2024-03-20", "close": 26.56, "volume": 6644675.0}, {"date": "2024-03-21", "close": 26.34, "volume": 7841680.0}, {"date": "2024-03-22", "close": 26.0, "volume": 3978443.0}, {"date": "2024-03-25", "close": 26.11, "volume": 2709820.0}, {"date": "2024-03-26", "close": 26.58, "volume": 5632615.0}, {"date": "2024-03-27", "close": 28.17, "volume": 5573176.0}, {"date": "2024-03-28", "close": 26.89, "volume": 6125950.0}, {"date": "2024-04-01", "close": 26.43, "volume": 4405533.0}, {"date": "2024-04-02", "close": 25.74, "volume": 4064673.0}, {"date": "2024-04-03", "close": 26.29, "volume": 2783642.0}, {"date": "2024-04-04", "close": 25.1, "volume": 4076934.0}, {"date": "2024-04-05", "close": 24.66, "volume": 3015505.0}, {"date": "2024-04-08", "close": 25.29, "volume": 2651550.0}, {"date": "2024-04-09", "close": 26.27, "volume": 3399287.0}, {"date": "2024-04-10", "close": 24.43, "volume": 5455890.0}, {"date": "2024-04-11", "close": 24.75, "volume": 3186774.0}, {"date": "2024-04-12", "close": 23.82, "volume": 3926492.0}, {"date": "2024-04-15", "close": 21.94, "volume": 4968621.0}, {"date": "2024-04-16", "close": 22.54, "volume": 4863085.0}, {"date": "2024-04-17", "close": 22.44, "volume": 3042236.0}, {"date": "2024-04-18", "close": 22.31, "volume": 3023118.0}, {"date": "2024-04-19", "close": 21.87, "volume": 3757814.0}, {"date": "2024-04-22", "close": 22.08, "volume": 3101469.0}, {"date": "2024-04-23", "close": 22.94, "volume": 5408522.0}, {"date": "2024-04-24", "close": 23.12, "volume": 2224856.0}, {"date": "2024-04-25", "close": 22.83, "volume": 2874057.0}, {"date": "2024-04-26", "close": 23.46, "volume": 3596330.0}, {"date": "2024-04-29", "close": 23.04, "volume": 2409489.0}, {"date": "2024-04-30", "close": 22.13, "volume": 2383665.0}, {"date": "2024-05-01", "close": 22.87, "volume": 4999240.0}, {"date": "2024-05-02", "close": 23.51, "volume": 2500251.0}, {"date": "2024-05-03", "close": 24.15, "volume": 4310849.0}, {"date": "2024-05-06", "close": 25.75, "volume": 6343561.0}, {"date": "2024-05-07", "close": 24.47, "volume": 9331369.0}, {"date": "2024-05-08", "close": 23.11, "volume": 12076990.0}, {"date": "2024-05-09", "close": 26.17, "volume": 10308850.0}, {"date": "2024-05-10", "close": 25.4, "volume": 5377119.0}, {"date": "2024-05-13", "close": 27.43, "volume": 9346313.0}, {"date": "2024-05-14", "close": 28.59, "volume": 11488240.0}, {"date": "2024-05-15", "close": 28.11, "volume": 6932689.0}, {"date": "2024-05-16", "close": 25.61, "volume": 6334463.0}, {"date": "2024-05-17", "close": 25.41, "volume": 4407349.0}, {"date": "2024-05-20", "close": 25.56, "volume": 3784703.0}, {"date": "2024-05-21", "close": 24.7, "volume": 3319082.0}, {"date": "2024-05-22", "close": 24.33, "volume": 3379923.0}, {"date": "2024-05-23", "close": 23.16, "volume": 4553717.0}, {"date": "2024-05-24", "close": 23.35, "volume": 2572374.0}, {"date": "2024-05-28", "close": 23.51, "volume": 2273238.0}, {"date": "2024-05-29", "close": 23.32, "volume": 2797459.0}, {"date": "2024-05-30", "close": 24.28, "volume": 3236255.0}, {"date": "2024-05-31", "close": 24.72, "volume": 4510093.0}, {"date": "2024-06-03", "close": 24.12, "volume": 3883957.0}, {"date": "2024-06-04", "close": 24.51, "volume": 4209656.0}, {"date": "2024-06-05", "close": 26.43, "volume": 6302999.0}, {"date": "2024-06-06", "close": 26.87, "volume": 4295161.0}, {"date": "2024-06-07", "close": 24.59, "volume": 7147965.0}, {"date": "2024-06-10", "close": 23.82, "volume": 3485596.0}, {"date": "2024-06-11", "close": 24.32, "volume": 3114390.0}, {"date": "2024-06-12", "close": 24.98, "volume": 11141230.0}, {"date": "2024-06-13", "close": 23.07, "volume": 8039776.0}, {"date": "2024-06-14", "close": 22.39, "volume": 4503321.0}, {"date": "2024-06-17", "close": 22.39, "volume": 4318553.0}, {"date": "2024-06-18", "close": 22.22, "volume": 3039352.0}, {"date": "2024-06-20", "close": 21.88, "volume": 4180902.0}, {"date": "2024-06-21", "close": 21.64, "volume": 4461170.0}, {"date": "2024-06-24", "close": 23.22, "volume": 4902308.0}, {"date": "2024-06-25", "close": 22.56, "volume": 3216113.0}, {"date": "2024-06-26", "close": 23.0, "volume": 3214485.0}, {"date": "2024-06-27", "close": 23.61, "volume": 2833658.0}, {"date": "2024-06-28", "close": 23.59, "volume": 4183084.0}, {"date": "2024-07-01", "close": 22.9, "volume": 2982825.0}, {"date": "2024-07-02", "close": 22.97, "volume": 2932654.0}, {"date": "2024-07-03", "close": 23.07, "volume": 1642426.0}, {"date": "2024-07-05", "close": 23.2, "volume": 2637979.0}, {"date": "2024-07-08", "close": 23.22, "volume": 2838494.0}, {"date": "2024-07-09", "close": 24.24, "volume": 3487444.0}, {"date": "2024-07-10", "close": 24.82, "volume": 3635185.0}, {"date": "2024-07-11", "close": 26.92, "volume": 8725173.0}, {"date": "2024-07-12", "close": 27.11, "volume": 6053506.0}, {"date": "2024-07-15", "close": 29.96, "volume": 15678160.0}, {"date": "2024-07-16", "close": 31.96, "volume": 9564481.0}, {"date": "2024-07-17", "close": 30.91, "volume": 7486043.0}, {"date": "2024-07-18", "close": 28.41, "volume": 8455330.0}, {"date": "2024-07-19", "close": 27.79, "volume": 4627201.0}, {"date": "2024-07-22", "close": 27.65, "volume": 4255571.0}, {"date": "2024-07-23", "close": 27.63, "volume": 2725969.0}, {"date": "2024-07-24", "close": 25.02, "volume": 5783654.0}, {"date": "2024-07-25", "close": 25.76, "volume": 4412526.0}, {"date": "2024-07-26", "close": 26.11, "volume": 3934220.0}, {"date": "2024-07-29", "close": 26.05, "volume": 4393611.0}, {"date": "2024-07-30", "close": 26.03, "volume": 4136505.0}, {"date": "2024-07-31", "close": 27.93, "volume": 10318700.0}, {"date": "2024-08-01", "close": 25.4, "volume": 7176139.0}, {"date": "2024-08-02", "close": 23.76, "volume": 5208997.0}, {"date": "2024-08-05", "close": 23.815, "volume": 8130901.0}, {"date": "2024-08-06", "close": 23.87, "volume": 8194737.0}, {"date": "2024-08-07", "close": 33.3, "volume": 46522520.0}, {"date": "2024-08-08", "close": 34.21, "volume": 12796570.0}, {"date": "2024-08-09", "close": 36.25, "volume": 17062470.0}, {"date": "2024-08-12", "close": 34.18, "volume": 8275170.0}, {"date": "2024-08-13", "close": 37.83, "volume": 9444958.0}, {"date": "2024-08-14", "close": 36.08, "volume": 7122747.0}, {"date": "2024-08-15", "close": 36.59, "volume": 7388849.0}, {"date": "2024-08-16", "close": 36.81, "volume": 7619031.0}, {"date": "2024-08-19", "close": 40.47, "volume": 9250722.0}, {"date": "2024-08-20", "close": 38.38, "volume": 6722613.0}, {"date": "2024-08-21", "close": 40.64, "volume": 6814987.0}, {"date": "2024-08-22", "close": 39.71, "volume": 6088465.0}, {"date": "2024-08-23", "close": 42.0, "volume": 8195065.0}, {"date": "2024-08-26", "close": 43.15, "volume": 6659555.0}, {"date": "2024-08-27", "close": 44.11, "volume": 6034079.0}, {"date": "2024-08-28", "close": 42.08, "volume": 6221376.0}, {"date": "2024-08-29", "close": 42.8, "volume": 7338217.0}, {"date": "2024-08-30", "close": 42.5, "volume": 5167923.0}, {"date": "2024-09-03", "close": 38.26, "volume": 5917823.0}, {"date": "2024-09-04", "close": 36.33, "volume": 6294832.0}, {"date": "2024-09-05", "close": 35.72, "volume": 4876427.0}, {"date": "2024-09-06", "close": 34.4, "volume": 6141742.0}, {"date": "2024-09-09", "close": 35.19, "volume": 4102054.0}, {"date": "2024-09-10", "close": 33.66, "volume": 6608372.0}, {"date": "2024-09-11", "close": 35.14, "volume": 4728826.0}, {"date": "2024-09-12", "close": 36.09, "volume": 5016084.0}, {"date": "2024-09-13", "close": 38.03, "volume": 5833164.0}, {"date": "2024-09-16", "close": 35.12, "volume": 17769840.0}, {"date": "2024-09-17", "close": 37.69, "volume": 14279540.0}, {"date": "2024-09-18", "close": 38.31, "volume": 11575670.0}, {"date": "2024-09-19", "close": 40.0, "volume": 10618360.0}, {"date": "2024-09-20", "close": 39.74, "volume": 7024095.0}, {"date": "2024-09-23", "close": 38.53, "volume": 5795959.0}, {"date": "2024-09-24", "close": 37.64, "volume": 6558445.0}, {"date": "2024-09-25", "close": 39.55, "volume": 11813870.0}, {"date": "2024-09-26", "close": 40.89, "volume": 8443437.0}, {"date": "2024-09-27", "close": 40.85, "volume": 6802259.0}, {"date": "2024-09-30", "close": 40.01, "volume": 4450328.0}, {"date": "2024-10-01", "close": 37.78, "volume": 5213168.0}, {"date": "2024-10-02", "close": 38.94, "volume": 4641633.0}, {"date": "2024-10-03", "close": 38.94, "volume": 3760705.0}, {"date": "2024-10-04", "close": 41.3, "volume": 7925758.0}, {"date": "2024-10-07", "close": 41.02, "volume": 6121013.0}, {"date": "2024-10-08", "close": 42.89, "volume": 6913262.0}, {"date": "2024-10-09", "close": 43.03, "volume": 5151073.0}, {"date": "2024-10-10", "close": 43.18, "volume": 5360701.0}, {"date": "2024-10-11", "close": 47.02, "volume": 8278268.0}, {"date": "2024-10-14", "close": 54.07, "volume": 20097190.0}, {"date": "2024-10-15", "close": 52.91, "volume": 12481380.0}, {"date": "2024-10-16", "close": 54.38, "volume": 7322482.0}, {"date": "2024-10-17", "close": 52.05, "volume": 6904994.0}, {"date": "2024-10-18", "close": 53.13, "volume": 6311962.0}, {"date": "2024-10-21", "close": 52.54, "volume": 5419677.0}, {"date": "2024-10-22", "close": 51.96, "volume": 4576246.0}, {"date": "2024-10-23", "close": 49.75, "volume": 5246691.0}, {"date": "2024-10-24", "close": 51.09, "volume": 7154226.0}, {"date": "2024-10-25", "close": 50.58, "volume": 4281509.0}, {"date": "2024-10-28", "close": 51.98, "volume": 5378925.0}, {"date": "2024-10-29", "close": 50.42, "volume": 6514559.0}, {"date": "2024-10-30", "close": 51.13, "volume": 4680516.0}, {"date": "2024-10-31", "close": 48.68, "volume": 3463939.0}, {"date": "2024-11-01", "close": 48.48, "volume": 3719238.0}, {"date": "2024-11-04", "close": 47.24, "volume": 3009158.0}, {"date": "2024-11-05", "close": 50.6, "volume": 6668174.0}, {"date": "2024-11-06", "close": 53.98, "volume": 7246241.0}, {"date": "2024-11-07", "close": 55.47, "volume": 12705500.0}, {"date": "2024-11-08", "close": 81.0, "volume": 39961520.0}, {"date": "2024-11-11", "close": 77.48, "volume": 16474170.0}, {"date": "2024-11-12", "close": 69.43, "volume": 19378390.0}, {"date": "2024-11-13", "close": 67.8, "volume": 11270170.0}, {"date": "2024-11-14", "close": 67.385, "volume": 5727625.0}, {"date": "2024-11-15", "close": 68.36, "volume": 6473184.0}, {"date": "2024-11-18", "close": 68.27, "volume": 7794033.0}, {"date": "2024-11-19", "close": 71.11, "volume": 5299890.0}, {"date": "2024-11-20", "close": 70.4, "volume": 5278483.0}, {"date": "2024-11-21", "close": 71.43, "volume": 6850446.0}, {"date": "2024-11-22", "close": 74.06, "volume": 5652490.0}, {"date": "2024-11-25", "close": 79.52, "volume": 9614957.0}, {"date": "2024-11-26", "close": 78.51, "volume": 5729394.0}, {"date": "2024-11-27", "close": 78.43, "volume": 5326857.0}, {"date": "2024-11-29", "close": 78.79, "volume": 2318390.0}, {"date": "2024-12-02", "close": 67.39, "volume": 12618960.0}, {"date": "2024-12-03", "close": 72.78, "volume": 9166550.0}, {"date": "2024-12-04", "close": 74.63, "volume": 5898935.0}, {"date": "2024-12-05", "close": 73.41, "volume": 3571956.0}, {"date": "2024-12-06", "close": 77.16, "volume": 4714939.0}, {"date": "2024-12-09", "close": 76.39, "volume": 5170647.0}, {"date": "2024-12-10", "close": 74.02, "volume": 6343586.0}, {"date": "2024-12-11", "close": 78.4, "volume": 4514682.0}, {"date": "2024-12-12", "close": 77.08, "volume": 9145068.0}, {"date": "2024-12-13", "close": 84.46, "volume": 13372810.0}, {"date": "2024-12-16", "close": 83.91, "volume": 5700944.0}, {"date": "2024-12-17", "close": 82.99, "volume": 3718292.0}, {"date": "2024-12-18", "close": 73.32, "volume": 8769594.0}, {"date": "2024-12-19", "close": 67.23, "volume": 7778164.0}, {"date": "2024-12-20", "close": 68.4, "volume": 6642147.0}, {"date": "2024-12-23", "close": 68.0, "volume": 3568370.0}, {"date": "2024-12-24", "close": 68.51, "volume": 2111746.0}, {"date": "2024-12-26", "close": 72.03, "volume": 4021652.0}, {"date": "2024-12-27", "close": 67.98, "volume": 3995403.0}, {"date": "2024-12-30", "close": 63.32, "volume": 5127188.0}, {"date": "2024-12-31", "close": 61.57, "volume": 3642693.0}, {"date": "2025-01-02", "close": 60.8, "volume": 3745331.0}, {"date": "2025-01-03", "close": 64.08, "volume": 4215629.0}, {"date": "2025-01-06", "close": 63.52, "volume": 4788905.0}, {"date": "2025-01-07", "close": 60.25, "volume": 5195582.0}, {"date": "2025-01-08", "close": 59.22, "volume": 4119531.0}, {"date": "2025-01-10", "close": 57.74, "volume": 5175172.0}, {"date": "2025-01-13", "close": 57.07, "volume": 5210269.0}, {"date": "2025-01-14", "close": 57.0, "volume": 3730419.0}, {"date": "2025-01-15", "close": 62.67, "volume": 6298043.0}, {"date": "2025-01-16", "close": 64.5, "volume": 3853461.0}, {"date": "2025-01-17", "close": 62.96, "volume": 4407769.0}, {"date": "2025-01-21", "close": 64.01, "volume": 3152347.0}, {"date": "2025-01-22", "close": 65.55, "volume": 4024990.0}, {"date": "2025-01-23", "close": 69.31, "volume": 4517633.0}, {"date": "2025-01-24", "close": 67.44, "volume": 3176831.0}, {"date": "2025-01-27", "close": 65.01, "volume": 3609839.0}, {"date": "2025-01-28", "close": 66.52, "volume": 2066698.0}, {"date": "2025-01-29", "close": 66.07, "volume": 3815067.0}, {"date": "2025-01-30", "close": 67.32, "volume": 2974669.0}, {"date": "2025-01-31", "close": 64.745, "volume": 2996954.0}, {"date": "2025-02-03", "close": 63.17, "volume": 3951845.0}, {"date": "2025-02-04", "close": 63.3, "volume": 2457336.0}, {"date": "2025-02-05", "close": 64.98, "volume": 2940046.0}, {"date": "2025-02-06", "close": 65.14, "volume": 2854029.0}, {"date": "2025-02-07", "close": 68.85, "volume": 6127266.0}, {"date": "2025-02-10", "close": 70.94, "volume": 7438758.0}, {"date": "2025-02-11", "close": 67.34, "volume": 13487900.0}, {"date": "2025-02-12", "close": 88.77, "volume": 35335900.0}, {"date": "2025-02-13", "close": 84.16, "volume": 19781550.0}, {"date": "2025-02-14", "close": 82.42, "volume": 9115160.0}, {"date": "2025-02-18", "close": 86.89, "volume": 9107072.0}, {"date": "2025-02-19", "close": 83.11, "volume": 7380327.0}, {"date": "2025-02-20", "close": 79.21, "volume": 6467864.0}, {"date": "2025-02-21", "close": 71.77, "volume": 5986827.0}, {"date": "2025-02-24", "close": 70.5, "volume": 6236141.0}, {"date": "2025-02-25", "close": 66.91, "volume": 7560479.0}, {"date": "2025-02-26", "close": 68.78, "volume": 4883257.0}, {"date": "2025-02-27", "close": 66.73, "volume": 4512623.0}, {"date": "2025-02-28", "close": 66.67, "volume": 3675000.0}, {"date": "2025-03-03", "close": 61.69, "volume": 4423698.0}, {"date": "2025-03-04", "close": 59.26, "volume": 6987237.0}, {"date": "2025-03-05", "close": 59.93, "volume": 3400430.0}, {"date": "2025-03-06", "close": 55.48, "volume": 4814526.0}, {"date": "2025-03-07", "close": 53.69, "volume": 6392962.0}, {"date": "2025-03-10", "close": 47.4, "volume": 7430410.0}, {"date": "2025-03-11", "close": 46.65, "volume": 5796849.0}, {"date": "2025-03-12", "close": 49.66, "volume": 7147732.0}, {"date": "2025-03-13", "close": 46.31, "volume": 4585171.0}, {"date": "2025-03-14", "close": 48.54, "volume": 4468941.0}, {"date": "2025-03-17", "close": 50.04, "volume": 5953742.0}, {"date": "2025-03-18", "close": 47.79, "volume": 4068426.0}, {"date": "2025-03-19", "close": 51.0, "volume": 4822195.0}, {"date": "2025-03-20", "close": 49.7, "volume": 3400450.0}, {"date": "2025-03-21", "close": 51.96, "volume": 4447806.0}, {"date": "2025-03-24", "close": 55.14, "volume": 5446062.0}, {"date": "2025-03-25", "close": 55.0, "volume": 3011246.0}, {"date": "2025-03-26", "close": 52.87, "volume": 4031693.0}, {"date": "2025-03-27", "close": 49.1, "volume": 4434214.0}, {"date": "2025-03-28", "close": 47.29, "volume": 3532039.0}, {"date": "2025-03-31", "close": 46.03, "volume": 4761780.0}, {"date": "2025-04-01", "close": 46.0, "volume": 3772413.0}, {"date": "2025-04-02", "close": 47.63, "volume": 4700512.0}, {"date": "2025-04-03", "close": 38.69, "volume": 10482140.0}, {"date": "2025-04-04", "close": 34.8, "volume": 12326610.0}, {"date": "2025-04-07", "close": 37.78, "volume": 12394690.0}, {"date": "2025-04-08", "close": 35.89, "volume": 10083830.0}, {"date": "2025-04-09", "close": 43.14, "volume": 12871230.0}, {"date": "2025-04-10", "close": 38.55, "volume": 8874730.0}, {"date": "2025-04-11", "close": 38.99, "volume": 4923572.0}, {"date": "2025-04-14", "close": 39.96, "volume": 5126335.0}, {"date": "2025-04-15", "close": 40.45, "volume": 4694514.0}, {"date": "2025-04-16", "close": 39.42, "volume": 3423877.0}, {"date": "2025-04-17", "close": 40.92, "volume": 2931094.0}, {"date": "2025-04-21", "close": 39.75, "volume": 2900301.0}, {"date": "2025-04-22", "close": 41.93, "volume": 5252340.0}, {"date": "2025-04-23", "close": 43.98, "volume": 6949458.0}, {"date": "2025-04-24", "close": 46.71, "volume": 4780274.0}, {"date": "2025-04-25", "close": 48.68, "volume": 5152950.0}, {"date": "2025-04-28", "close": 48.1, "volume": 4517426.0}, {"date": "2025-04-29", "close": 49.19, "volume": 5404543.0}, {"date": "2025-04-30", "close": 47.8, "volume": 4587173.0}, {"date": "2025-05-01", "close": 47.69, "volume": 4966773.0}, {"date": "2025-05-02", "close": 50.08, "volume": 7645343.0}, {"date": "2025-05-05", "close": 52.0, "volume": 10433450.0}, {"date": "2025-05-06", "close": 51.4, "volume": 14436850.0}, {"date": "2025-05-07", "close": 46.44, "volume": 23989490.0}, {"date": "2025-05-08", "close": 47.93, "volume": 11743800.0}, {"date": "2025-05-09", "close": 47.17, "volume": 7210118.0}, {"date": "2025-05-12", "close": 52.96, "volume": 9692430.0}, {"date": "2025-05-13", "close": 53.68, "volume": 6962200.0}, {"date": "2025-05-14", "close": 51.32, "volume": 6929822.0}, {"date": "2025-05-15", "close": 47.39, "volume": 7130608.0}, {"date": "2025-05-16", "close": 48.08, "volume": 4951358.0}, {"date": "2025-05-19", "close": 47.47, "volume": 4332209.0}, {"date": "2025-05-20", "close": 46.64, "volume": 4893391.0}, {"date": "2025-05-21", "close": 43.92, "volume": 5521808.0}, {"date": "2025-05-22", "close": 45.63, "volume": 3382633.0}, {"date": "2025-05-23", "close": 45.26, "volume": 4784322.0}, {"date": "2025-05-27", "close": 47.66, "volume": 4753080.0}, {"date": "2025-05-28", "close": 47.01, "volume": 4181243.0}, {"date": "2025-05-29", "close": 46.69, "volume": 3770383.0}, {"date": "2025-05-30", "close": 47.17, "volume": 3730690.0}, {"date": "2025-06-02", "close": 47.9, "volume": 3594375.0}, {"date": "2025-06-03", "close": 50.98, "volume": 5507201.0}, {"date": "2025-06-04", "close": 50.66, "volume": 4011795.0}, {"date": "2025-06-05", "close": 51.38, "volume": 5011248.0}, {"date": "2025-06-06", "close": 54.33, "volume": 5240494.0}, {"date": "2025-06-09", "close": 57.42, "volume": 6346832.0}, {"date": "2025-06-10", "close": 57.68, "volume": 5371581.0}, {"date": "2025-06-11", "close": 57.88, "volume": 7774890.0}, {"date": "2025-06-12", "close": 54.58, "volume": 4590780.0}, {"date": "2025-06-13", "close": 52.02, "volume": 5622841.0}, {"date": "2025-06-16", "close": 55.06, "volume": 4594619.0}, {"date": "2025-06-17", "close": 53.4, "volume": 3866347.0}, {"date": "2025-06-18", "close": 59.08, "volume": 11023910.0}, {"date": "2025-06-20", "close": 58.01, "volume": 6586889.0}, {"date": "2025-06-23", "close": 59.07, "volume": 6190866.0}, {"date": "2025-06-24", "close": 64.85, "volume": 11316770.0}, {"date": "2025-06-25", "close": 62.44, "volume": 5324251.0}, {"date": "2025-06-26", "close": 63.35, "volume": 4169959.0}, {"date": "2025-06-27", "close": 63.43, "volume": 6129229.0}, {"date": "2025-06-30", "close": 64.68, "volume": 5306012.0}, {"date": "2025-07-01", "close": 68.14, "volume": 7534283.0}, {"date": "2025-07-02", "close": 73.39, "volume": 8215979.0}, {"date": "2025-07-03", "close": 73.82, "volume": 3502763.0}, {"date": "2025-07-07", "close": 76.35, "volume": 8035855.0}, {"date": "2025-07-08", "close": 76.07, "volume": 7350312.0}, {"date": "2025-07-09", "close": 78.42, "volume": 5446770.0}, {"date": "2025-07-10", "close": 79.03, "volume": 5446202.0}, {"date": "2025-07-11", "close": 75.62, "volume": 5370158.0}, {"date": "2025-07-14", "close": 74.985, "volume": 8120118.0}, {"date": "2025-07-15", "close": 74.13, "volume": 3948803.0}, {"date": "2025-07-16", "close": 76.96, "volume": 5268330.0}, {"date": "2025-07-17", "close": 77.58, "volume": 5276865.0}, {"date": "2025-07-18", "close": 78.36, "volume": 3917115.0}, {"date": "2025-07-21", "close": 76.68, "volume": 4237382.0}, {"date": "2025-07-22", "close": 79.99, "volume": 5939900.0}, {"date": "2025-07-23", "close": 84.13, "volume": 6749716.0}, {"date": "2025-07-24", "close": 82.7, "volume": 3765804.0}, {"date": "2025-07-25", "close": 83.53, "volume": 3062484.0}, {"date": "2025-07-28", "close": 82.3, "volume": 4540062.0}, {"date": "2025-07-29", "close": 80.43, "volume": 4909607.0}, {"date": "2025-07-30", "close": 83.325, "volume": 8956066.0}, {"date": "2025-07-31", "close": 81.74, "volume": 5256962.0}, {"date": "2025-08-01", "close": 79.22, "volume": 6839852.0}, {"date": "2025-08-04", "close": 82.83, "volume": 5189017.0}, {"date": "2025-08-05", "close": 82.62, "volume": 10177000.0}, {"date": "2025-08-06", "close": 67.14, "volume": 23741750.0}, {"date": "2025-08-07", "close": 69.53, "volume": 8018129.0}, {"date": "2025-08-08", "close": 68.76, "volume": 5613664.0}, {"date": "2025-08-11", "close": 63.46, "volume": 13094910.0}, {"date": "2025-08-12", "close": 63.41, "volume": 12573260.0}, {"date": "2025-08-13", "close": 66.83, "volume": 8553537.0}, {"date": "2025-08-14", "close": 63.83, "volume": 7310927.0}, {"date": "2025-08-15", "close": 64.09, "volume": 4461604.0}, {"date": "2025-08-18", "close": 65.3, "volume": 3600101.0}, {"date": "2025-08-19", "close": 61.585, "volume": 5130977.0}, {"date": "2025-08-20", "close": 63.88, "volume": 7591501.0}, {"date": "2025-08-21", "close": 63.52, "volume": 2865581.0}, {"date": "2025-08-22", "close": 68.85, "volume": 12218880.0}, {"date": "2025-08-25", "close": 69.15, "volume": 6221604.0}, {"date": "2025-08-26", "close": 68.89, "volume": 3868021.0}, {"date": "2025-08-27", "close": 69.6, "volume": 4906365.0}, {"date": "2025-08-28", "close": 73.76, "volume": 7562077.0}, {"date": "2025-08-29", "close": 73.28, "volume": 5782687.0}, {"date": "2025-09-02", "close": 69.17, "volume": 5244738.0}, {"date": "2025-09-03", "close": 64.46, "volume": 6525916.0}, {"date": "2025-09-04", "close": 65.87, "volume": 4462947.0}, {"date": "2025-09-05", "close": 66.9, "volume": 5826514.0}, {"date": "2025-09-08", "close": 68.22, "volume": 3796683.0}, {"date": "2025-09-09", "close": 68.92, "volume": 3614453.0}, {"date": "2025-09-10", "close": 62.42, "volume": 17239470.0}, {"date": "2025-09-11", "close": 62.19, "volume": 8331219.0}, {"date": "2025-09-12", "close": 63.08, "volume": 7114389.0}, {"date": "2025-09-15", "close": 66.98, "volume": 6186976.0}, {"date": "2025-09-16", "close": 67.17, "volume": 6414082.0}, {"date": "2025-09-17", "close": 68.12, "volume": 11105850.0}, {"date": "2025-09-18", "close": 68.05, "volume": 7748220.0}, {"date": "2025-09-19", "close": 67.89, "volume": 10030200.0}, {"date": "2025-09-22", "close": 64.9, "volume": 8051167.0}, {"date": "2025-09-23", "close": 62.38, "volume": 6097753.0}, {"date": "2025-09-24", "close": 60.61, "volume": 6411362.0}, {"date": "2025-09-25", "close": 56.93, "volume": 9887611.0}, {"date": "2025-09-26", "close": 57.35, "volume": 4369748.0}, {"date": "2025-09-29", "close": 52.74, "volume": 15908500.0}, {"date": "2025-09-30", "close": 50.8, "volume": 10231760.0}, {"date": "2025-10-01", "close": 52.13, "volume": 13956630.0}, {"date": "2025-10-02", "close": 52.88, "volume": 7414757.0}, {"date": "2025-10-03", "close": 51.96, "volume": 5283125.0}, {"date": "2025-10-06", "close": 52.61, "volume": 5657891.0}, {"date": "2025-10-07", "close": 51.81, "volume": 7018258.0}, {"date": "2025-10-08", "close": 51.76, "volume": 4953459.0}, {"date": "2025-10-09", "close": 52.37, "volume": 5714831.0}, {"date": "2025-10-10", "close": 48.58, "volume": 9104699.0}, {"date": "2025-10-13", "close": 49.6, "volume": 6616145.0}, {"date": "2025-10-14", "close": 50.39, "volume": 5609137.0}, {"date": "2025-10-15", "close": 51.07, "volume": 5949636.0}, {"date": "2025-10-16", "close": 47.785, "volume": 6426384.0}, {"date": "2025-10-17", "close": 46.5, "volume": 5340619.0}, {"date": "2025-10-20", "close": 50.22, "volume": 5620452.0}, {"date": "2025-10-21", "close": 52.36, "volume": 6653328.0}, {"date": "2025-10-22", "close": 50.38, "volume": 7430834.0}, {"date": "2025-10-23", "close": 52.1, "volume": 6188131.0}, {"date": "2025-10-24", "close": 52.69, "volume": 6155325.0}, {"date": "2025-10-27", "close": 52.74, "volume": 4829417.0}, {"date": "2025-10-28", "close": 50.7, "volume": 5486732.0}, {"date": "2025-10-29", "close": 48.75, "volume": 6518993.0}, {"date": "2025-10-30", "close": 44.96, "volume": 8035071.0}, {"date": "2025-10-31", "close": 47.52, "volume": 6178613.0}, {"date": "2025-11-03", "close": 47.54, "volume": 6266499.0}, {"date": "2025-11-04", "close": 46.24, "volume": 12143380.0}, {"date": "2025-11-05", "close": 41.75, "volume": 22073940.0}, {"date": "2025-11-06", "close": 37.725, "volume": 9289481.0}, {"date": "2025-11-07", "close": 38.6, "volume": 8898210.0}, {"date": "2025-11-10", "close": 38.77, "volume": 8373115.0}, {"date": "2025-11-11", "close": 38.93, "volume": 4228121.0}, {"date": "2025-11-12", "close": 39.62, "volume": 4605087.0}, {"date": "2025-11-13", "close": 37.29, "volume": 6664485.0}, {"date": "2025-11-14", "close": 38.72, "volume": 6967204.0}, {"date": "2025-11-17", "close": 36.065, "volume": 5545537.0}, {"date": "2025-11-18", "close": 37.91, "volume": 7874604.0}, {"date": "2025-11-19", "close": 37.27, "volume": 6199876.0}, {"date": "2025-11-20", "close": 35.58, "volume": 5045298.0}, {"date": "2025-11-21", "close": 37.09, "volume": 6119876.0}, {"date": "2025-11-24", "close": 39.02, "volume": 4586919.0}, {"date": "2025-11-25", "close": 41.77, "volume": 5363948.0}, {"date": "2025-11-26", "close": 42.06, "volume": 4169358.0}, {"date": "2025-11-28", "close": 44.96, "volume": 3740971.0}, {"date": "2025-12-01", "close": 44.26, "volume": 4149254.0}, {"date": "2025-12-02", "close": 42.7, "volume": 3425810.0}, {"date": "2025-12-03", "close": 45.3, "volume": 3375560.0}, {"date": "2025-12-04", "close": 47.13, "volume": 4950642.0}, {"date": "2025-12-05", "close": 46.75, "volume": 3275799.0}, {"date": "2025-12-08", "close": 46.91, "volume": 3866136.0}, {"date": "2025-12-09", "close": 46.5, "volume": 3816437.0}, {"date": "2025-12-10", "close": 48.815, "volume": 5186771.0}, {"date": "2025-12-11", "close": 49.13, "volume": 3455190.0}, {"date": "2025-12-12", "close": 49.35, "volume": 5156267.0}, {"date": "2025-12-15", "close": 46.05, "volume": 5632217.0}, {"date": "2025-12-16", "close": 46.91, "volume": 3496163.0}, {"date": "2025-12-17", "close": 45.05, "volume": 5427635.0}, {"date": "2025-12-18", "close": 47.03, "volume": 5834469.0}, {"date": "2025-12-19", "close": 47.59, "volume": 4279416.0}, {"date": "2025-12-22", "close": 48.77, "volume": 5673796.0}, {"date": "2025-12-23", "close": 48.905, "volume": 5736987.0}, {"date": "2025-12-24", "close": 48.22, "volume": 3063375.0}, {"date": "2025-12-26", "close": 47.47, "volume": 4088130.0}, {"date": "2025-12-29", "close": 46.57, "volume": 5988410.0}, {"date": "2025-12-30", "close": 44.96, "volume": 3610796.0}, {"date": "2025-12-31", "close": 43.73, "volume": 3862593.0}, {"date": "2026-01-02", "close": 45.84, "volume": 7070274.0}, {"date": "2026-01-05", "close": 50.7, "volume": 9162405.0}, {"date": "2026-01-06", "close": 50.68, "volume": 5496856.0}, {"date": "2026-01-07", "close": 50.32, "volume": 2412685.0}, {"date": "2026-01-08", "close": 50.61, "volume": 2048102.0}, {"date": "2026-01-09", "close": 49.12, "volume": 2247323.0}, {"date": "2026-01-12", "close": 45.25, "volume": 8510993.0}, {"date": "2026-01-13", "close": 47.1, "volume": 4209715.0}, {"date": "2026-01-14", "close": 46.45, "volume": 2738677.0}, {"date": "2026-01-15", "close": 47.91, "volume": 3222965.0}, {"date": "2026-01-16", "close": 48.12, "volume": 2616774.0}, {"date": "2026-01-20", "close": 44.61, "volume": 3562463.0}, {"date": "2026-01-21", "close": 46.09, "volume": 3878467.0}, {"date": "2026-01-22", "close": 46.28, "volume": 2068198.0}, {"date": "2026-01-23", "close": 45.29, "volume": 2393856.0}, {"date": "2026-01-26", "close": 45.92, "volume": 2906248.0}, {"date": "2026-01-27", "close": 45.2, "volume": 2335613.0}, {"date": "2026-01-28", "close": 43.165, "volume": 3146740.0}, {"date": "2026-01-29", "close": 41.53, "volume": 3316383.0}, {"date": "2026-01-30", "close": 39.25, "volume": 4487526.0}, {"date": "2026-02-02", "close": 39.69, "volume": 3363200.0}, {"date": "2026-02-03", "close": 38.58, "volume": 3768195.0}, {"date": "2026-02-04", "close": 37.92, "volume": 4251662.0}, {"date": "2026-02-05", "close": 34.62, "volume": 4516869.0}, {"date": "2026-02-06", "close": 38.24, "volume": 3964034.0}, {"date": "2026-02-09", "close": 38.85, "volume": 3537990.0}, {"date": "2026-02-10", "close": 38.96, "volume": 10402080.0}, {"date": "2026-02-11", "close": 33.1, "volume": 17738520.0}, {"date": "2026-02-12", "close": 30.19, "volume": 13356770.0}, {"date": "2026-02-13", "close": 30.68, "volume": 9845913.0}, {"date": "2026-02-17", "close": 31.97, "volume": 8685748.0}, {"date": "2026-02-18", "close": 31.53, "volume": 5164106.0}, {"date": "2026-02-19", "close": 30.65, "volume": 6423582.0}, {"date": "2026-02-20", "close": 29.29, "volume": 6655417.0}, {"date": "2026-02-23", "close": 27.26, "volume": 6319803.0}, {"date": "2026-02-24", "close": 28.14, "volume": 4312259.0}, {"date": "2026-02-25", "close": 28.44, "volume": 4005085.0}, {"date": "2026-02-26", "close": 29.67, "volume": 4440544.0}, {"date": "2026-02-27", "close": 27.23, "volume": 5477956.0}, {"date": "2026-03-02", "close": 28.28, "volume": 6492648.0}, {"date": "2026-03-03", "close": 28.24, "volume": 5383314.0}, {"date": "2026-03-04", "close": 28.36, "volume": 4051091.0}, {"date": "2026-03-05", "close": 28.61, "volume": 4894719.0}, {"date": "2026-03-06", "close": 27.78, "volume": 4054199.0}, {"date": "2026-03-09", "close": 27.92, "volume": 4402047.0}, {"date": "2026-03-10", "close": 28.16, "volume": 6264371.0}, {"date": "2026-03-11", "close": 27.47, "volume": 7178920.0}, {"date": "2026-03-12", "close": 25.76, "volume": 4991282.0}, {"date": "2026-03-13", "close": 26.36, "volume": 6760740.0}, {"date": "2026-03-16", "close": 27.79, "volume": 4727922.0}, {"date": "2026-03-17", "close": 27.83, "volume": 5161029.0}, {"date": "2026-03-18", "close": 25.83, "volume": 6724646.0}, {"date": "2026-03-19", "close": 26.77, "volume": 5279293.0}, {"date": "2026-03-20", "close": 25.98, "volume": 5952152.0}, {"date": "2026-03-23", "close": 27.91, "volume": 6723385.0}, {"date": "2026-03-24", "close": 26.6, "volume": 3888581.0}, {"date": "2026-03-25", "close": 26.09, "volume": 3399848.0}, {"date": "2026-03-26", "close": 25.33, "volume": 3578584.0}, {"date": "2026-03-27", "close": 24.77, "volume": 3248859.0}, {"date": "2026-03-30", "close": 24.22, "volume": 4545883.0}, {"date": "2026-03-31", "close": 25.65, "volume": 6086030.0}, {"date": "2026-04-01", "close": 25.36, "volume": 4648494.0}, {"date": "2026-04-02", "close": 25.58, "volume": 2794669.0}, {"date": "2026-04-06", "close": 26.91, "volume": 3988582.0}, {"date": "2026-04-07", "close": 26.45, "volume": 3418071.0}, {"date": "2026-04-08", "close": 27.31, "volume": 4552703.0}, {"date": "2026-04-09", "close": 27.41, "volume": 2553334.0}, {"date": "2026-04-10", "close": 27.26, "volume": 2395692.0}, {"date": "2026-04-13", "close": 28.06, "volume": 4340574.0}, {"date": "2026-04-14", "close": 29.53, "volume": 4203491.0}, {"date": "2026-04-15", "close": 33.36, "volume": 9626584.0}, {"date": "2026-04-16", "close": 33.09, "volume": 5824766.0}, {"date": "2026-04-17", "close": 34.57, "volume": 6564367.0}, {"date": "2026-04-20", "close": 34.86, "volume": 4181457.0}, {"date": "2026-04-21", "close": 33.2, "volume": 4948418.0}, {"date": "2026-04-22", "close": 34.74, "volume": 2942813.0}, {"date": "2026-04-23", "close": 32.82, "volume": 3601806.0}, {"date": "2026-04-24", "close": 33.49, "volume": 2540170.0}, {"date": "2026-04-27", "close": 33.11, "volume": 2861895.0}, {"date": "2026-04-28", "close": 32.86, "volume": 3062127.0}, {"date": "2026-04-29", "close": 30.48, "volume": 5364674.0}, {"date": "2026-04-30", "close": 31.58, "volume": 4597030.0}, {"date": "2026-05-01", "close": 32.74, "volume": 3666966.0}, {"date": "2026-05-04", "close": 32.08, "volume": 3814439.0}, {"date": "2026-05-05", "close": 31.17, "volume": 7864733.0}, {"date": "2026-05-06", "close": 28.7, "volume": 9785573.0}, {"date": "2026-05-07", "close": 29.0, "volume": 7132884.0}, {"date": "2026-05-08", "close": 28.96, "volume": 4636212.0}, {"date": "2026-05-11", "close": 28.69, "volume": 3772646.0}, {"date": "2026-05-12", "close": 27.84, "volume": 3544921.0}, {"date": "2026-05-13", "close": 26.99, "volume": 4900750.0}, {"date": "2026-05-14", "close": 29.71, "volume": 4741127.0}, {"date": "2026-05-15", "close": 29.51, "volume": 5507790.0}, {"date": "2026-05-18", "close": 27.94, "volume": 5378579.0}, {"date": "2026-05-19", "close": 28.08, "volume": 5436310.0}, {"date": "2026-05-20", "close": 28.84, "volume": 4443952.0}, {"date": "2026-05-21", "close": 28.85, "volume": 3814620.0}, {"date": "2026-05-22", "close": 28.56, "volume": 3263022.0}, {"date": "2026-05-26", "close": 30.62, "volume": 5854002.0}, {"date": "2026-05-27", "close": 30.72, "volume": 4023542.0}, {"date": "2026-05-28", "close": 32.69, "volume": 5462226.0}, {"date": "2026-05-29", "close": 33.79, "volume": 5885644.0}, {"date": "2026-06-01", "close": 33.61, "volume": 4265417.0}, {"date": "2026-06-02", "close": 32.39, "volume": 4907656.0}, {"date": "2026-06-03", "close": 30.29, "volume": 5467639.0}, {"date": "2026-06-04", "close": 32.27, "volume": 4213748.0}, {"date": "2026-06-05", "close": 29.74, "volume": 4773482.0}, {"date": "2026-06-08", "close": 31.0, "volume": 3940028.0}, {"date": "2026-06-09", "close": 31.06, "volume": 4047599.0}, {"date": "2026-06-10", "close": 30.3, "volume": 3445788.0}, {"date": "2026-06-11", "close": 31.79, "volume": 5177491.0}, {"date": "2026-06-12", "close": 30.5, "volume": 4868017.0}, {"date": "2026-06-15", "close": 32.36, "volume": 7086382.0}, {"date": "2026-06-16", "close": 32.24, "volume": 4204050.0}, {"date": "2026-06-17", "close": 30.46, "volume": 6374135.0}, {"date": "2026-06-18", "close": 32.43, "volume": 5230493.0}, {"date": "2026-06-22", "close": 31.32, "volume": 3460083.0}, {"date": "2026-06-23", "close": 31.46, "volume": 3325199.0}, {"date": "2026-06-24", "close": 32.65, "volume": 4795586.0}, {"date": "2026-06-25", "close": 32.97, "volume": 3910409.0}, {"date": "2026-06-26", "close": 33.66, "volume": 6060830.0}, {"date": "2026-06-29", "close": 35.03, "volume": 5351516.0}, {"date": "2026-06-30", "close": 35.43, "volume": 4313366.0}, {"date": "2026-07-01", "close": 35.74, "volume": 3716758.0}, {"date": "2026-07-02", "close": 34.78, "volume": 3818171.0}, {"date": "2026-07-06", "close": 34.33, "volume": 5654032.0}, {"date": "2026-07-07", "close": 33.06, "volume": 4665113.0}, {"date": "2026-07-08", "close": 31.81, "volume": 4452855.0}, {"date": "2026-07-09", "close": 33.23, "volume": 3129646.0}, {"date": "2026-07-10", "close": 32.74, "volume": 2699425.0}, {"date": "2026-07-13", "close": 31.46, "volume": 3267342.0}, {"date": "2026-07-14", "close": 31.72, "volume": 3282254.0}, {"date": "2026-07-15", "close": 31.59, "volume": 2587637.0}, {"date": "2026-07-16", "close": 30.88, "volume": 3249280.0}, {"date": "2026-07-17", "close": 29.51, "volume": 4171869.0}, {"date": "2026-07-20", "close": 28.82, "volume": 2748952.0}, {"date": "2026-07-21", "close": 29.27, "volume": 2665364.0}, {"date": "2026-07-22", "close": 28.64, "volume": 2537038.0}, {"date": "2026-07-23", "close": 27.59, "volume": 3388195.0}, {"date": "2026-07-24", "close": 26.93, "volume": 3884056.0}, {"date": "2026-07-27", "close": 27.49, "volume": 3115398.0}, {"date": "2026-07-28", "close": 27.82, "volume": 3648281.0}, {"date": "2026-07-29", "close": 26.6, "volume": 5099986.0}, {"date": "2026-07-30", "close": 27.04, "volume": 4077275.0}, {"date": "2026-07-31", "close": 27.44, "volume": 3319324.0}, {"date": "2026-08-03", "close": 29.43, "volume": 4784911.0}, {"date": "2026-08-04", "close": 30.32, "volume": 7817759.0}, {"date": "2026-08-05", "close": 30.2, "volume": 12328640.0}, {"date": "2026-08-06", "close": 29.71, "volume": 5041219.0}, {"date": "2026-08-07", "close": 31.09, "volume": 4445941.0}, {"date": "2026-08-10", "close": 30.21, "volume": 3698298.0}, {"date": "2026-08-11", "close": 29.89, "volume": 3682388.0}, {"date": "2026-08-12", "close": 29.1, "volume": 4550796.0}, {"date": "2026-08-13", "close": 30.97, "volume": 4852940.0}, {"date": "2026-08-14", "close": 30.43, "volume": 2968758.0}, {"date": "2026-08-17", "close": 29.75, "volume": 3976713.0}, {"date": "2026-08-18", "close": 29.11, "volume": 3643949.0}, {"date": "2026-08-19", "close": 30.6, "volume": 5887647.0}, {"date": "2026-08-20", "close": 28.86, "volume": 7810069.0}, {"date": "2026-08-21", "close": 30.3, "volume": 4634370.0}, {"date": "2026-08-24", "close": 29.89, "volume": 3356589.0}, {"date": "2026-08-25", "close": 30.58, "volume": 2655655.0}, {"date": "2026-08-26", "close": 30.47, "volume": 3038339.0}, {"date": "2026-08-27", "close": 30.46, "volume": 2851220.0}, {"date": "2026-08-28", "close": 29.08, "volume": 4719284.0}, {"date": "2026-08-31", "close": 28.68, "volume": 4036388.0}, {"date": "2026-09-01", "close": 27.39, "volume": 5309002.0}, {"date": "2026-09-02", "close": 28.17, "volume": 3071055.0}, {"date": "2026-09-03", "close": 28.52, "volume": 3436037.0}, {"date": "2026-09-04", "close": 28.05, "volume": 2913107.0}, {"date": "2026-09-08", "close": 26.98, "volume": 5475453.0}, {"date": "2026-09-09", "close": 25.89, "volume": 4969337.0}], "refreshing": true}