{"ticker": "NAMS", "overview": {"cik": "1936258", "ticker": "NAMS", "name": "NewAmsterdam Pharma Co N.V.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386508", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381953", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-25", "title": "Form 144/A", "accession": "0001968582-26-000878", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365202", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001968582-26-000868", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-14", "title": "Form 8-K/A", "accession": "0001193125-26-352233", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001193125-26-352209", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352186", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333827", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333824", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315163", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312390", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312387", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281062", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-05", "title": "Employee share plan", "accession": "0001193125-26-259794", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254615", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241983", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000491", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-224656", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210283", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210272", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001273", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-06", "title": "Form ARS", "accession": "0001193125-26-207564", "price_sensitive": false}]}, "description": "NewAmsterdam Pharma Co N.V. trades as NAMS on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 111 insider filings for the company, from February 2024 to September 2026. Across those, 10 insiders disclosed 12 open-market purchases totalling $866.21K against 45 sales totalling $107.54M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 866205.9775, "sell_n": 45, "sell_sum": 107542287.4724, "net": -106676081.49489999, "insiders": 10, "first_date": "2024-02-13", "last_date": "2026-09-04"}, "metrics": {"ticker": "NAMS", "has_prices": true, "as_of": "2026-09-18", "last": 22.49, "prev_close": 21.93, "change": 0.5599999999999987, "change_pct": 0.02553579571363423, "session_volume": 2076380.0, "vwap_5": 21.854568655456394, "vwap_20": 24.072674877070373, "vwap_60": 27.810036675400294, "vwap_250": 32.44934506585841, "high_52w": 41.45, "low_52w": 21.16, "avg_volume_20": 1475091.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001231919-26-001215", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Frazier Life Sciences X, L.P.", "who_key": "Frazier Life Sciences X, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Frazier Life Sciences X, L.P. moves to a 6.1% activist stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1790879/0001231919-26-001215-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001193125-26-386508", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "John W. Smither", "who_key": "Smither John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40512.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director trims NAMS: $41K", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526386508/0001193125-26-386508-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001193125-26-381953", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Robert William Gunning", "who_key": "Gunning Robert William", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "President files routine paperwork on NAMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148571/000119312526381953/0001193125-26-381953-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001193125-26-312387", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louise Frederika Kooij", "who_key": "Kooij Louise Frederika", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3185655.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $3.2M of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526312387/0001193125-26-312387-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152086}, {"id": "13DG-0000315066-26-002082", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC moves to a 8.8% passive stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002082-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001193125-26-281062", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louise Frederika Kooij", "who_key": "Kooij Louise Frederika", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1208159.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite trims NAMS: $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526281062/0001193125-26-281062-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192406}, {"id": "13DG-0001422849-26-000108", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Capital World Investors moves to a 10.4% passive stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000108-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001193125-26-241983", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louise Frederika Kooij", "who_key": "Kooij Louise Frederika", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2319850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A top exec takes $2.3M off the table in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526241983/0001193125-26-241983-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "13DG-0001193125-26-224656", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "BCLS II Investco, LP", "who_key": "BCLS II Investco, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BCLS II Investco, LP moves to a 1.76% activist stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818893/0001193125-26-224656-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000315066-26-001273", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC moves to a 7.6% passive stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001273-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001193125-26-104239", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louis G. Lange", "who_key": "LANGE LOUIS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1357229.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director trims NAMS: $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526104239/0001193125-26-104239-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001193125-26-099073", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Johannes Jacob Pieter Kastelein", "who_key": "Kastelein Johannes Jacob Pieter", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9090868.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A top exec takes $9.1M off the table in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526099073/0001193125-26-099073-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0001193125-26-100798", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louis G. Lange", "who_key": "LANGE LOUIS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 828950.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member offloads $829K of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526100798/0001193125-26-100798-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001193125-26-085947", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Michael H. Davidson", "who_key": "Davidson Michael H.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14753257.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO offloads $14.8M of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526085947/0001193125-26-085947-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001193125-26-078718", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Michael H. Davidson", "who_key": "Davidson Michael H.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10575091.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "NAMS's CEO lightens up \u2014 $10.6M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526078718/0001193125-26-078718-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0001193125-26-067260", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Johannes Jacob Pieter Kastelein", "who_key": "Kastelein Johannes Jacob Pieter", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1605997.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A top exec takes $1.6M off the table in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526067260/0001193125-26-067260-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368086}, {"id": "0001193125-26-029526", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louise Frederika Kooij", "who_key": "Kooij Louise Frederika", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2335859.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "An exit at the top? Exec sells $2.3M of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526029526/0001193125-26-029526-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001193125-26-025012", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louise Frederika Kooij", "who_key": "Kooij Louise Frederika", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2415843.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "An exit at the top? Exec sells $2.4M of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526025012/0001193125-26-025012-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404086}, {"id": "0001193125-26-019686", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Mayur Ian Somaiya", "who_key": "Somaiya Mayur Ian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3260617.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The CFO cashes out $3.3M of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526019686/0001193125-26-019686-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411286}, {"id": "0001193125-26-009268", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louis G. Lange", "who_key": "LANGE LOUIS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on NAMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526009268/0001193125-26-009268-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001193125-26-009269", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Mark C. McKenna", "who_key": "McKenna Mark C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on NAMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526009269/0001193125-26-009269-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001193125-26-009270", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "John W. Smither", "who_key": "Smither John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on NAMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526009270/0001193125-26-009270-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001193125-26-009271", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "William Lewis", "who_key": "Lewis William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on NAMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526009271/0001193125-26-009271-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001193125-26-009272", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Michael H. Davidson", "who_key": "Davidson Michael H.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The corner office trims NAMS: $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526009272/0001193125-26-009272-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001193125-26-009273", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Adele M. Gulfo", "who_key": "Gulfo Adele M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on NAMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526009273/0001193125-26-009273-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001193125-26-009274", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Hilde Johanna van der Kamp", "who_key": "van der Kamp Hilde Johanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on NAMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526009274/0001193125-26-009274-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001193125-26-006658", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Mayur Ian Somaiya", "who_key": "Somaiya Mayur Ian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 170173.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO takes $170K off the table in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526006658/0001193125-26-006658-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001193125-26-006659", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louise Frederika Kooij", "who_key": "Kooij Louise Frederika", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88012.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite trims NAMS: $88K", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526006659/0001193125-26-006659-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001193125-26-006662", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Johannes Jacob Pieter Kastelein", "who_key": "Kastelein Johannes Jacob Pieter", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 199500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Top exec sells $200K of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526006662/0001193125-26-006662-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001193125-25-335513", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louise Frederika Kooij", "who_key": "Kooij Louise Frederika", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5196740.649999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "$5.2M sale: A top exec lightens up on NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312525335513/0001193125-25-335513-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448726}], "recent_buys": [{"id": "0001341382-25-000007", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15638.898, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board member picks up $16K of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000134138225000007/0001341382-25-000007-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595606}, {"id": "0001415889-25-024111", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31487.399999999998, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "NAMS lands a director's $31K", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925024111/0001415889-25-024111-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605686}, {"id": "0001415889-25-021660", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11293.9677, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director buys $11K of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925021660/0001415889-25-021660-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646006}, {"id": "0001415889-25-018316", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69466.068, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board insider adds $69K of NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925018316/0001415889-25-018316-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713686}, {"id": "0001415889-25-017693", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 167381.1328, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director backs NAMS with $167K", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925017693/0001415889-25-017693-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726646}, {"id": "0001415889-25-009198", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25520.588499999998, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director backs NAMS with $26K", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925009198/0001415889-25-009198-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844726}, {"id": "0001415889-25-007263", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84203.1225, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director backs NAMS with $84K", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925007263/0001415889-25-007263-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876406}, {"id": "0000950170-24-110440", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Juliette Berangere Audet", "who_key": "Audet Juliette Berangere", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17332.8, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "NAMS draws $17K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024110440/0000950170-24-110440-index.htm", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105366}, {"id": "0000950170-24-099871", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Michael H. Davidson", "who_key": "Davidson Michael H.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 81350.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "That makes 3 insiders into NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024099871/0000950170-24-099871-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158646}, {"id": "0000950170-24-076468", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Michael H. Davidson", "who_key": "Davidson Michael H.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 86308.5, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The whole bench is buying NAMS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024076468/0000950170-24-076468-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246486}, {"id": "0001415889-24-009330", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 181223.5, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "NAMS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588924009330/0001415889-24-009330-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370326}, {"id": "0000950170-24-018045", "src": "INSIDERS", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Louis G. Lange", "who_key": "LANGE LOUIS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider cluster: 4 buying NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024018045/0000950170-24-018045-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430806}], "institutional": [{"id": "13DG-0001231919-26-001215", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Frazier Life Sciences X, L.P.", "who_key": "Frazier Life Sciences X, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Frazier Life Sciences X, L.P. moves to a 6.1% activist stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1790879/0001231919-26-001215-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "13DG-0000315066-26-002082", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC moves to a 8.8% passive stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002082-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001422849-26-000108", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Capital World Investors moves to a 10.4% passive stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000108-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0001193125-26-224656", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "BCLS II Investco, LP", "who_key": "BCLS II Investco, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BCLS II Investco, LP moves to a 1.76% activist stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/1818893/0001193125-26-224656-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000315066-26-001273", "src": "13DG", "ticker": "NAMS", "cik": "1936258", "company": "NewAmsterdam Pharma Co N.V.", "company_raw": "NewAmsterdam Pharma Co N.V.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC moves to a 7.6% passive stake in NAMS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001273-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}], "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": "NewAmsterdam Pharma Company N.V. - Warrant", "new_value": "NewAmsterdam Pharma Co N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001936258", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001936258", "applied": 1, "detected_at": "2026-10-26T09:56:58.508349"}]}, "key_people": [{"who": "Nap b.v. ForGrowth", "who_key": "ForGrowth NAP B.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 30021362.4024, "net": -30021362.4024, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 762174.3173999999, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025000445/0000950170-25-000445-index.htm"}, {"action": "SELL", "amount": 1945918.392, "date": "2024-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024141146/0000950170-24-141146-index.htm"}, {"action": "SELL", "amount": 2329520.0085, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024140408/0000950170-24-140408-index.htm"}, {"action": "SELL", "amount": 4066713.7967999997, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024139069/0000950170-24-139069-index.htm"}, {"action": "SELL", "amount": 2996156.008, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024137893/0000950170-24-137893-index.htm"}, {"action": "SELL", "amount": 4859875.2375, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024136642/0000950170-24-136642-index.htm"}, {"action": "SELL", "amount": 11740617.8042, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024135796/0000950170-24-135796-index.htm"}, {"action": "SELL", "amount": 1047876.2118, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024128607/0000950170-24-128607-index.htm"}, {"action": "SELL", "amount": 272510.6262, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024127643/0000950170-24-127643-index.htm"}], "latest": {"action": "SELL", "amount": 762174.3173999999, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025000445/0000950170-25-000445-index.htm"}}, {"who": "Michael H. Davidson", "who_key": "Davidson Michael H.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 167658.5, "sold": 25328348.95, "net": -25160690.45, "trades": 6, "top_score": 48.7, "lean": "selling", "history": [{"action": "SELL", "amount": 14753257.75, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526085947/0001193125-26-085947-index.htm"}, {"action": "SELL", "amount": 10575091.2, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526078718/0001193125-26-078718-index.htm"}, {"action": "SELL", "amount": 0, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526009272/0001193125-26-009272-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025046934/0000950170-25-046934-index.htm"}, {"action": "BUY", "amount": 81350.0, "date": "2024-08-20", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024099871/0000950170-24-099871-index.htm"}, {"action": "BUY", "amount": 86308.5, "date": "2024-06-20", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024076468/0000950170-24-076468-index.htm"}], "latest": {"action": "SELL", "amount": 14753257.75, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526085947/0001193125-26-085947-index.htm"}}, {"who": "Louise Frederika Kooij", "who_key": "Kooij Louise Frederika", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25046056.64, "net": -25046056.64, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3185655.9, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526312387/0001193125-26-312387-index.htm"}, {"action": "SELL", "amount": 1208159.0, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526281062/0001193125-26-281062-index.htm"}, {"action": "SELL", "amount": 2319850.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526241983/0001193125-26-241983-index.htm"}, {"action": "SELL", "amount": 2335859.52, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526029526/0001193125-26-029526-index.htm"}, {"action": "SELL", "amount": 2415843.11, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526025012/0001193125-26-025012-index.htm"}, {"action": "SELL", "amount": 88012.75, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526006659/0001193125-26-006659-index.htm"}, {"action": "SELL", "amount": 5196740.649999999, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312525335513/0001193125-25-335513-index.htm"}, {"action": "SELL", "amount": 3874016.8, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025114033/0000950170-25-114033-index.htm"}, {"action": "SELL", "amount": 453451.57, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025113276/0000950170-25-113276-index.htm"}, {"action": "SELL", "amount": 205567.34, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025111738/0000950170-25-111738-index.htm"}, {"action": "SELL", "amount": 3055500.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025033927/0000950170-25-033927-index.htm"}, {"action": "SELL", "amount": 707400.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024110955/0000950170-24-110955-index.htm"}], "latest": {"action": "SELL", "amount": 3185655.9, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526312387/0001193125-26-312387-index.htm"}}, {"who": "Johannes Jacob Pieter Kastelein", "who_key": "Kastelein Johannes Jacob Pieter", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17463240.11, "net": -17463240.11, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9090868.39, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526099073/0001193125-26-099073-index.htm"}, {"action": "SELL", "amount": 1605997.94, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526067260/0001193125-26-067260-index.htm"}, {"action": "SELL", "amount": 199500.0, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526006662/0001193125-26-006662-index.htm"}, {"action": "SELL", "amount": 2471639.78, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025111241/0000950170-25-111241-index.htm"}, {"action": "SELL", "amount": 4095234.0, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024037241/0000950170-24-037241-index.htm"}], "latest": {"action": "SELL", "amount": 9090868.39, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526099073/0001193125-26-099073-index.htm"}}, {"who": "Douglas F. Kling", "who_key": "Kling Douglas F", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4025796.12, "net": -4025796.12, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2096655.08, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025096665/0000950170-25-096665-index.htm"}, {"action": "SELL", "amount": 1929141.04, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025087937/0000950170-25-087937-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025074463/0000950170-25-074463-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025055612/0000950170-25-055612-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025046943/0000950170-25-046943-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025042176/0000950170-25-042176-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025024322/0000950170-25-024322-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025011854/0000950170-25-011854-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025010575/0000950170-25-010575-index.htm"}], "latest": {"action": "SELL", "amount": 2096655.08, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025096665/0000950170-25-096665-index.htm"}}, {"who": "Mayur Ian Somaiya", "who_key": "Somaiya Mayur Ian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3430791.48, "net": -3430791.48, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3260617.98, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526019686/0001193125-26-019686-index.htm"}, {"action": "SELL", "amount": 170173.5, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526006658/0001193125-26-006658-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017025010594/0000950170-25-010594-index.htm"}], "latest": {"action": "SELL", "amount": 3260617.98, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526019686/0001193125-26-019686-index.htm"}}, {"who": "Louis G. Lange", "who_key": "LANGE LOUIS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 95000.0, "sold": 2186179.77, "net": -2091179.77, "trades": 3, "top_score": 42.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1357229.51, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526104239/0001193125-26-104239-index.htm"}, {"action": "SELL", "amount": 828950.26, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526100798/0001193125-26-100798-index.htm"}, {"action": "BUY", "amount": 95000.0, "date": "2024-02-13", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000095017024018045/0000950170-24-018045-index.htm"}], "latest": {"action": "SELL", "amount": 1357229.51, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000119312526104239/0001193125-26-104239-index.htm"}}, {"who": "James N. Topper", "who_key": "Topper James N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 586214.6775, "sold": 0, "net": 586214.6775, "trades": 8, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 15638.898, "date": "2025-09-15", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000134138225000007/0001341382-25-000007-index.htm"}, {"action": "BUY", "amount": 31487.399999999998, "date": "2025-09-08", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925024111/0001415889-25-024111-index.htm"}, {"action": "BUY", "amount": 11293.9677, "date": "2025-08-11", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925021660/0001415889-25-021660-index.htm"}, {"action": "BUY", "amount": 69466.068, "date": "2025-06-25", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925018316/0001415889-25-018316-index.htm"}, {"action": "BUY", "amount": 167381.1328, "date": "2025-06-16", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925017693/0001415889-25-017693-index.htm"}, {"action": "BUY", "amount": 25520.588499999998, "date": "2025-03-26", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925009198/0001415889-25-009198-index.htm"}, {"action": "BUY", "amount": 84203.1225, "date": "2025-03-04", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588925007263/0001415889-25-007263-index.htm"}, {"action": "BUY", "amount": 181223.5, "date": "2024-03-26", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000141588924009330/0001415889-24-009330-index.htm"}], "latest": {"action": "BUY", "amount": 15638.898, "date": "2025-09-15", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1936258/000134138225000007/0001341382-25-000007-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -40512.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386508", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381953", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-25", "title": "Form 144/A", "accession": "0001968582-26-000878", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365202", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001968582-26-000868", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-14", "title": "Form 8-K/A", "accession": "0001193125-26-352233", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001193125-26-352209", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352186", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333827", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333824", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315163", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312390", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312387", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281062", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-05", "title": "Employee share plan", "accession": "0001193125-26-259794", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254615", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241983", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000491", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-224656", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210283", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210272", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001273", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-06", "title": "Form ARS", "accession": "0001193125-26-207564", "price_sensitive": false}], "performance": {"ticker": "NAMS", "has_prices": true, "summary": {"n": 12, "avg": 0.11553019523735904, "win_rate": 0.5833333333333334, "best": 0.42072015161086534, "worst": -0.10362694300518141, "as_of": "2026-09-18"}, "buys": [{"who": "Topper James N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15638.898, "date": "2025-09-15", "score": 29.7, "ref_price": 24.12, "return": -0.06757877280265351}, {"who": "Topper James N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31487.399999999998, "date": "2025-09-08", "score": 33.1, "ref_price": 25.09, "return": -0.10362694300518141}, {"who": "Topper James N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11293.9677, "date": "2025-08-11", "score": 28.1, "ref_price": 24.37, "return": -0.07714402954452206}, {"who": "Topper James N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69466.068, "date": "2025-06-25", "score": 37.2, "ref_price": 18.33, "return": 0.2269503546099291}, {"who": "Topper James N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167381.1328, "date": "2025-06-16", "score": 41.8, "ref_price": 19.75, "return": 0.1387341772151898}, {"who": "Topper James N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25520.588499999998, "date": "2025-03-26", "score": 32.1, "ref_price": 22.56, "return": -0.003102836879432637}, {"who": "Topper James N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84203.1225, "date": "2025-03-04", "score": 38.2, "ref_price": 21.5, "return": 0.046046511627906905}, {"who": "Audet Juliette Berangere", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 17332.8, "date": "2024-09-26", "score": 33.9, "ref_price": 15.83, "return": 0.42072015161086534}, {"who": "Davidson Michael H.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 81350.0, "date": "2024-08-20", "score": 48.4, "ref_price": 16.23, "return": 0.3857054836722118}, {"who": "Davidson Michael H.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 86308.5, "date": "2024-06-20", "score": 48.7, "ref_price": 17.23, "return": 0.3052814857806151}, {"who": "Topper James N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 181223.5, "date": "2024-03-26", "score": 42.2, "ref_price": 22.72, "return": -0.010123239436619738}, {"who": "LANGE LOUIS G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95000.0, "date": "2024-02-13", "score": 42.6, "ref_price": 20.0, "return": 0.12449999999999992}]}, "price_series": [{"date": "2021-02-08", "close": 10.7999, "volume": 3961.0}, {"date": "2021-02-09", "close": 10.6122, "volume": 16823.0}, {"date": "2021-02-10", "close": 10.41, "volume": 58724.0}, {"date": "2021-02-11", "close": 10.41, "volume": 71774.0}, {"date": "2021-02-12", "close": 10.64, "volume": 8669.0}, {"date": "2021-02-16", "close": 10.5, "volume": 29371.0}, {"date": "2021-02-17", "close": 10.417, "volume": 3681.0}, {"date": "2021-02-18", "close": 10.5, "volume": 67040.0}, {"date": "2021-02-19", "close": 10.68, "volume": 45885.0}, {"date": "2021-02-22", "close": 10.71, "volume": 38830.0}, {"date": "2021-02-23", "close": 10.45, "volume": 114021.0}, {"date": "2021-02-24", "close": 10.5, "volume": 47246.0}, {"date": "2021-02-25", "close": 10.38, "volume": 19818.0}, {"date": "2021-02-26", "close": 10.22, "volume": 21110.0}, {"date": "2021-03-01", "close": 10.34, "volume": 7821.0}, {"date": "2021-03-02", "close": 10.25, "volume": 73046.0}, {"date": "2021-03-03", "close": 9.92, "volume": 97277.0}, {"date": "2021-03-04", "close": 10.07, "volume": 61772.0}, {"date": "2021-03-05", "close": 10.12, "volume": 103503.0}, {"date": "2021-03-08", "close": 10.0, "volume": 9526.0}, {"date": "2021-03-09", "close": 10.0025, "volume": 31195.0}, {"date": "2021-03-10", "close": 10.1, "volume": 8303.0}, {"date": "2021-03-11", "close": 10.22, "volume": 54009.0}, {"date": "2021-03-12", "close": 10.11, "volume": 1423.0}, {"date": "2021-03-15", "close": 10.17, "volume": 2165.0}, {"date": "2021-03-16", "close": 10.16, "volume": 9010.0}, {"date": "2021-03-17", "close": 9.95, "volume": 14098.0}, {"date": "2021-03-18", "close": 9.97, "volume": 2666.0}, {"date": "2021-03-19", "close": 10.01, "volume": 21543.0}, {"date": "2021-03-22", "close": 10.0, "volume": 5227.0}, {"date": "2021-03-23", "close": 9.9, "volume": 24137.0}, {"date": "2021-03-24", "close": 9.81, "volume": 1717.0}, {"date": "2021-03-25", "close": 9.67, "volume": 26424.0}, {"date": "2021-03-26", "close": 9.8, "volume": 232264.0}, {"date": "2021-03-29", "close": 9.92, "volume": 1709.0}, {"date": "2021-03-30", "close": 9.85, "volume": 8298.0}, {"date": "2021-03-31", "close": 9.96, "volume": 520.0}, {"date": "2021-04-01", "close": 9.86, "volume": 1038.0}, {"date": "2021-04-05", "close": 9.87, "volume": 26825.0}, {"date": "2021-04-06", "close": 9.8, "volume": 25868.0}, {"date": "2021-04-07", "close": 9.9, "volume": 8215.0}, {"date": "2021-04-08", "close": 10.04, "volume": 54271.0}, {"date": "2021-04-09", "close": 10.14, "volume": 12614.0}, {"date": "2021-04-12", "close": 10.12, "volume": 7454.0}, {"date": "2021-04-13", "close": 10.12, "volume": 4102.0}, {"date": "2021-04-14", "close": 9.95, "volume": 17896.0}, {"date": "2021-04-15", "close": 9.93, "volume": 6201.0}, {"date": "2021-04-16", "close": 9.89, "volume": 7525.0}, {"date": "2021-04-19", "close": 9.8, "volume": 8236.0}, {"date": "2021-04-20", "close": 9.93, "volume": 45089.0}, {"date": "2021-04-21", "close": 9.83, "volume": 11773.0}, {"date": "2021-04-22", "close": 9.81, "volume": 17300.0}, {"date": "2021-04-23", "close": 9.85, "volume": 13792.0}, {"date": "2021-04-26", "close": 9.93, "volume": 12020.0}, {"date": "2021-04-27", "close": 9.9, "volume": 111.0}, {"date": "2021-04-28", "close": 9.9, "volume": null}, {"date": "2021-04-29", "close": 9.94, "volume": 122746.0}, {"date": "2021-04-30", "close": 9.95, "volume": 1673.0}, {"date": "2021-05-03", "close": 10.0, "volume": 1173.0}, {"date": "2021-05-04", "close": 9.83, "volume": 25341.0}, {"date": "2021-05-05", "close": 9.82, "volume": 17578.0}, {"date": "2021-05-06", "close": 9.81, "volume": 8221.0}, {"date": "2021-05-07", "close": 9.9, "volume": 5105.0}, {"date": "2021-05-10", "close": 9.925, "volume": 5862.0}, {"date": "2021-05-11", "close": 9.86, "volume": 6874.0}, {"date": "2021-05-12", "close": 9.84, "volume": 3500.0}, {"date": "2021-05-13", "close": 9.84, "volume": 16110.0}, {"date": "2021-05-14", "close": 9.82, "volume": 1429.0}, {"date": "2021-05-17", "close": 9.82, "volume": 2773.0}, {"date": "2021-05-18", "close": 9.75, "volume": 188.0}, {"date": "2021-05-19", "close": 9.83, "volume": 145.0}, {"date": "2021-05-20", "close": 9.83, "volume": null}, {"date": "2021-05-21", "close": 9.83, "volume": null}, {"date": "2021-05-24", "close": 9.71, "volume": 13256.0}, {"date": "2021-05-25", "close": 9.71, "volume": null}, {"date": "2021-05-26", "close": 9.78, "volume": 5642.0}, {"date": "2021-05-27", "close": 9.78, "volume": null}, {"date": "2021-05-28", "close": 9.7, "volume": 5369.0}, {"date": "2021-06-01", "close": 9.71, "volume": 153.0}, {"date": "2021-06-02", "close": 9.71, "volume": null}, {"date": "2021-06-03", "close": 9.71, "volume": null}, {"date": "2021-06-04", "close": 9.71, "volume": null}, {"date": "2021-06-07", "close": 9.71, "volume": null}, {"date": "2021-06-08", "close": 9.8, "volume": 33678.0}, {"date": "2021-06-09", "close": 9.85, "volume": 10797.0}, {"date": "2021-06-10", "close": 9.79, "volume": 7481.0}, {"date": "2021-06-11", "close": 9.85, "volume": 210.0}, {"date": "2021-06-14", "close": 9.81, "volume": 33480.0}, {"date": "2021-06-15", "close": 9.81, "volume": 2581.0}, {"date": "2021-06-16", "close": 9.8, "volume": 4585.0}, {"date": "2021-06-17", "close": 9.75, "volume": 400.0}, {"date": "2021-06-18", "close": 9.9, "volume": 34744.0}, {"date": "2021-06-21", "close": 9.94, "volume": 6102.0}, {"date": "2021-06-22", "close": 9.9, "volume": 2250.0}, {"date": "2021-06-23", "close": 9.9, "volume": null}, {"date": "2021-06-24", "close": 9.9, "volume": 1893.0}, {"date": "2021-06-25", "close": 9.95, "volume": 1439.0}, {"date": "2021-06-28", "close": 9.79, "volume": 12546.0}, {"date": "2021-06-29", "close": 9.8, "volume": 13726.0}, {"date": "2021-06-30", "close": 9.76, "volume": 8674.0}, {"date": "2021-07-01", "close": 9.82, "volume": 1096.0}, {"date": "2021-07-02", "close": 9.82, "volume": null}, {"date": "2021-07-06", "close": 9.76, "volume": 7001.0}, {"date": "2021-07-07", "close": 9.78, "volume": 26201.0}, {"date": "2021-07-08", "close": 9.78, "volume": null}, {"date": "2021-07-09", "close": 9.72, "volume": 29662.0}, {"date": "2021-07-12", "close": 9.74, "volume": 2735.0}, {"date": "2021-07-13", "close": 9.74, "volume": null}, {"date": "2021-07-14", "close": 9.74, "volume": null}, {"date": "2021-07-15", "close": 9.74, "volume": null}, {"date": "2021-07-16", "close": 9.74, "volume": null}, {"date": "2021-07-19", "close": 9.71, "volume": 2436.0}, {"date": "2021-07-20", "close": 9.72, "volume": 1450.0}, {"date": "2021-07-21", "close": 9.72, "volume": null}, {"date": "2021-07-22", "close": 9.7, "volume": 4085.0}, {"date": "2021-07-23", "close": 9.7, "volume": 3554.0}, {"date": "2021-07-26", "close": 9.66, "volume": 102183.0}, {"date": "2021-07-27", "close": 9.66, "volume": null}, {"date": "2021-07-28", "close": 9.66, "volume": null}, {"date": "2021-07-29", "close": 9.66, "volume": null}, {"date": "2021-07-30", "close": 9.68, "volume": 5090.0}, {"date": "2021-08-02", "close": 9.67, "volume": 22923.0}, {"date": "2021-08-03", "close": 9.71, "volume": 8941.0}, {"date": "2021-08-04", "close": 9.72, "volume": 4361.0}, {"date": "2021-08-05", "close": 9.72, "volume": 102349.0}, {"date": "2021-08-06", "close": 9.72, "volume": null}, {"date": "2021-08-09", "close": 9.72, "volume": null}, {"date": "2021-08-10", "close": 9.6617, "volume": 368.0}, {"date": "2021-08-11", "close": 9.68, "volume": 2314.0}, {"date": "2021-08-12", "close": 9.68, "volume": 100.0}, {"date": "2021-08-13", "close": 9.7, "volume": 554.0}, {"date": "2021-08-16", "close": 9.7, "volume": 6233.0}, {"date": "2021-08-17", "close": 9.7, "volume": 4031.0}, {"date": "2021-08-18", "close": 9.72, "volume": 3533.0}, {"date": "2021-08-19", "close": 9.72, "volume": null}, {"date": "2021-08-20", "close": 9.72, "volume": 1521.0}, {"date": "2021-08-23", "close": 9.7, "volume": 760.0}, {"date": "2021-08-24", "close": 9.72, "volume": 10834.0}, {"date": "2021-08-25", "close": 9.66, "volume": 365.0}, {"date": "2021-08-26", "close": 9.66, "volume": null}, {"date": "2021-08-27", "close": 9.66, "volume": null}, {"date": "2021-08-30", "close": 9.66, "volume": null}, {"date": "2021-08-31", "close": 9.66, "volume": null}, {"date": "2021-09-01", "close": 9.83, "volume": 206393.0}, {"date": "2021-09-02", "close": 9.87, "volume": 6671.0}, {"date": "2021-09-03", "close": 10.0, "volume": 69077.0}, {"date": "2021-09-07", "close": 9.915, "volume": 952.0}, {"date": "2021-09-08", "close": 9.98, "volume": 85900.0}, {"date": "2021-09-09", "close": 9.95, "volume": 46902.0}, {"date": "2021-09-10", "close": 9.83, "volume": 7619.0}, {"date": "2021-09-13", "close": 9.89, "volume": 10716.0}, {"date": "2021-09-14", "close": 9.85, "volume": 103.0}, {"date": "2021-09-15", "close": 9.85, "volume": 10354.0}, {"date": "2021-09-16", "close": 9.73, "volume": 6651.0}, {"date": "2021-09-17", "close": 9.81, "volume": 29822.0}, {"date": "2021-09-20", "close": 9.85, "volume": 4118.0}, {"date": "2021-09-21", "close": 9.85, "volume": null}, {"date": "2021-09-22", "close": 9.85, "volume": null}, {"date": "2021-09-23", "close": 9.85, "volume": null}, {"date": "2021-09-24", "close": 9.85, "volume": null}, {"date": "2021-09-27", "close": 9.85, "volume": null}, {"date": "2021-09-28", "close": 9.85, "volume": null}, {"date": "2021-09-29", "close": 9.82, "volume": 2559.0}, {"date": "2021-09-30", "close": 9.82, "volume": null}, {"date": "2021-10-01", "close": 9.79, "volume": 71192.0}, {"date": "2021-10-04", "close": 9.84, "volume": 42915.0}, {"date": "2021-10-05", "close": 9.84, "volume": null}, {"date": "2021-10-06", "close": 9.84, "volume": null}, {"date": "2021-10-07", "close": 9.82, "volume": 3450.0}, {"date": "2021-10-08", "close": 9.84, "volume": 600.0}, {"date": "2021-10-11", "close": 9.82, "volume": 6187.0}, {"date": "2021-10-12", "close": 9.82, "volume": 600.0}, {"date": "2021-10-13", "close": 9.8, "volume": 7859.0}, {"date": "2021-10-14", "close": 9.815, "volume": 2553.0}, {"date": "2021-10-15", "close": 9.79, "volume": 317.0}, {"date": "2021-10-18", "close": 9.79, "volume": null}, {"date": "2021-10-19", "close": 9.79, "volume": null}, {"date": "2021-10-20", "close": 9.79, "volume": 4589.0}, {"date": "2021-10-21", "close": 9.78, "volume": 810.0}, {"date": "2021-10-22", "close": 9.81, "volume": 1212.0}, {"date": "2021-10-25", "close": 9.8, "volume": 12195.0}, {"date": "2021-10-26", "close": 9.81, "volume": 5304.0}, {"date": "2021-10-27", "close": 9.81, "volume": null}, {"date": "2021-10-28", "close": 9.8, "volume": 410.0}, {"date": "2021-10-29", "close": 9.81, "volume": 1507.0}, {"date": "2021-11-01", "close": 9.81, "volume": 3291.0}, {"date": "2021-11-02", "close": 9.82, "volume": 10401.0}, {"date": "2021-11-03", "close": 9.78, "volume": 213.0}, {"date": "2021-11-04", "close": 9.83, "volume": 12837.0}, {"date": "2021-11-05", "close": 9.83, "volume": 693.0}, {"date": "2021-11-08", "close": 9.8, "volume": 2171.0}, {"date": "2021-11-09", "close": 9.8, "volume": 8934.0}, {"date": "2021-11-10", "close": 9.82, "volume": 132516.0}, {"date": "2021-11-11", "close": 9.82, "volume": null}, {"date": "2021-11-12", "close": 9.82, "volume": null}, {"date": "2021-11-15", "close": 9.801, "volume": 100.0}, {"date": "2021-11-16", "close": 9.8, "volume": 2362.0}, {"date": "2021-11-17", "close": 9.8, "volume": 100.0}, {"date": "2021-11-18", "close": 9.82, "volume": 514.0}, {"date": "2021-11-19", "close": 9.82, "volume": 230673.0}, {"date": "2021-11-22", "close": 9.81, "volume": 11098.0}, {"date": "2021-11-23", "close": 9.81, "volume": null}, {"date": "2021-11-24", "close": 9.79, "volume": 918.0}, {"date": "2021-11-26", "close": 9.79, "volume": 2514.0}, {"date": "2021-11-29", "close": 9.8, "volume": 270669.0}, {"date": "2021-11-30", "close": 9.77, "volume": 2412.0}, {"date": "2021-12-01", "close": 9.79, "volume": 2500.0}, {"date": "2021-12-02", "close": 9.78, "volume": 220.0}, {"date": "2021-12-03", "close": 9.78, "volume": null}, {"date": "2021-12-06", "close": 9.82, "volume": 310357.0}, {"date": "2021-12-07", "close": 9.7862, "volume": 181.0}, {"date": "2021-12-08", "close": 9.78, "volume": 391.0}, {"date": "2021-12-09", "close": 9.84, "volume": 5090.0}, {"date": "2021-12-10", "close": 9.81, "volume": 2687.0}, {"date": "2021-12-13", "close": 9.78, "volume": 710.0}, {"date": "2021-12-14", "close": 9.79, "volume": 17660.0}, {"date": "2021-12-15", "close": 9.81, "volume": 3511.0}, {"date": "2021-12-16", "close": 9.73, "volume": 100.0}, {"date": "2021-12-17", "close": 9.72, "volume": 349.0}, {"date": "2021-12-20", "close": 9.72, "volume": null}, {"date": "2021-12-21", "close": 9.79, "volume": 12901.0}, {"date": "2021-12-22", "close": 9.74, "volume": 507.0}, {"date": "2021-12-23", "close": 9.74, "volume": null}, {"date": "2021-12-27", "close": 9.74, "volume": null}, {"date": "2021-12-28", "close": 9.74, "volume": null}, {"date": "2021-12-29", "close": 9.74, "volume": null}, {"date": "2021-12-30", "close": 9.74, "volume": null}, {"date": "2021-12-31", "close": 9.75, "volume": 405.0}, {"date": "2022-01-03", "close": 9.8, "volume": 3067.0}, {"date": "2022-01-04", "close": 9.8, "volume": null}, {"date": "2022-01-05", "close": 9.8, "volume": null}, {"date": "2022-01-06", "close": 9.8, "volume": 22544.0}, {"date": "2022-01-07", "close": 9.8, "volume": null}, {"date": "2022-01-10", "close": 9.8, "volume": 2177.0}, {"date": "2022-01-11", "close": 9.8, "volume": null}, {"date": "2022-01-12", "close": 9.8, "volume": null}, {"date": "2022-01-13", "close": 9.8, "volume": null}, {"date": "2022-01-14", "close": 9.8, "volume": null}, {"date": "2022-01-18", "close": 9.8, "volume": null}, {"date": "2022-01-19", "close": 9.77, "volume": 243.0}, {"date": "2022-01-20", "close": 9.77, "volume": 623.0}, {"date": "2022-01-21", "close": 9.775, "volume": 3647.0}, {"date": "2022-01-24", "close": 9.75, "volume": 117.0}, {"date": "2022-01-25", "close": 9.75, "volume": null}, {"date": "2022-01-26", "close": 9.78, "volume": 3460.0}, {"date": "2022-01-27", "close": 9.79, "volume": 3927.0}, {"date": "2022-01-28", "close": 9.79, "volume": null}, {"date": "2022-01-31", "close": 9.8, "volume": 7500.0}, {"date": "2022-02-01", "close": 9.7501, "volume": 100.0}, {"date": "2022-02-02", "close": 9.7501, "volume": null}, {"date": "2022-02-03", "close": 9.7501, "volume": null}, {"date": "2022-02-04", "close": 9.75, "volume": 204.0}, {"date": "2022-02-07", "close": 9.85, "volume": 4312.0}, {"date": "2022-02-08", "close": 9.85, "volume": null}, {"date": "2022-02-09", "close": 9.79, "volume": 4779.0}, {"date": "2022-02-10", "close": 9.795, "volume": 9552.0}, {"date": "2022-02-11", "close": 9.78, "volume": 718.0}, {"date": "2022-02-14", "close": 9.8, "volume": 24659.0}, {"date": "2022-02-15", "close": 9.8, "volume": 6818.0}, {"date": "2022-02-16", "close": 9.79, "volume": 4967.0}, {"date": "2022-02-17", "close": 9.79, "volume": 1153.0}, {"date": "2022-02-18", "close": 9.79, "volume": null}, {"date": "2022-02-22", "close": 9.78, "volume": 3129.0}, {"date": "2022-02-23", "close": 9.78, "volume": null}, {"date": "2022-02-24", "close": 9.78, "volume": 83402.0}, {"date": "2022-02-25", "close": 9.78, "volume": 1300.0}, {"date": "2022-02-28", "close": 9.79, "volume": 1331.0}, {"date": "2022-03-01", "close": 9.79, "volume": 4108.0}, {"date": "2022-03-02", "close": 9.79, "volume": null}, {"date": "2022-03-03", "close": 9.79, "volume": 16229.0}, {"date": "2022-03-04", "close": 9.79, "volume": null}, {"date": "2022-03-07", "close": 9.79, "volume": null}, {"date": "2022-03-08", "close": 9.81, "volume": 400103.0}, {"date": "2022-03-09", "close": 9.815, "volume": 782.0}, {"date": "2022-03-10", "close": 9.815, "volume": null}, {"date": "2022-03-11", "close": 9.8, "volume": 80054.0}, {"date": "2022-03-14", "close": 9.81, "volume": 1304.0}, {"date": "2022-03-15", "close": 9.81, "volume": 2902.0}, {"date": "2022-03-16", "close": 9.81, "volume": 12283.0}, {"date": "2022-03-17", "close": 9.81, "volume": null}, {"date": "2022-03-18", "close": 9.81, "volume": null}, {"date": "2022-03-21", "close": 9.81, "volume": 10119.0}, {"date": "2022-03-22", "close": 9.81, "volume": 165082.0}, {"date": "2022-03-23", "close": 9.81, "volume": 195613.0}, {"date": "2022-03-24", "close": 9.81, "volume": 6033.0}, {"date": "2022-03-25", "close": 9.83, "volume": 10403.0}, {"date": "2022-03-28", "close": 9.83, "volume": 931.0}, {"date": "2022-03-29", "close": 9.83, "volume": null}, {"date": "2022-03-30", "close": 9.83, "volume": null}, {"date": "2022-03-31", "close": 9.83, "volume": null}, {"date": "2022-04-01", "close": 9.83, "volume": null}, {"date": "2022-04-04", "close": 9.84, "volume": 7028.0}, {"date": "2022-04-05", "close": 9.835, "volume": 11000.0}, {"date": "2022-04-06", "close": 9.83, "volume": 234.0}, {"date": "2022-04-07", "close": 9.83, "volume": null}, {"date": "2022-04-08", "close": 9.83, "volume": null}, {"date": "2022-04-11", "close": 9.85, "volume": 2049.0}, {"date": "2022-04-12", "close": 9.845, "volume": 217800.0}, {"date": "2022-04-13", "close": 9.84, "volume": 5677.0}, {"date": "2022-04-14", "close": 9.85, "volume": 29991.0}, {"date": "2022-04-18", "close": 9.85, "volume": 2248.0}, {"date": "2022-04-19", "close": 9.85, "volume": null}, {"date": "2022-04-20", "close": 9.86, "volume": 11554.0}, {"date": "2022-04-21", "close": 9.86, "volume": 2001.0}, {"date": "2022-04-22", "close": 9.85, "volume": 135.0}, {"date": "2022-04-25", "close": 9.8968, "volume": 18045.0}, {"date": "2022-04-26", "close": 9.87, "volume": 1245.0}, {"date": "2022-04-27", "close": 9.865, "volume": 893337.0}, {"date": "2022-04-28", "close": 9.87, "volume": 5567.0}, {"date": "2022-04-29", "close": 9.86, "volume": 10239.0}, {"date": "2022-05-02", "close": 9.86, "volume": 17318.0}, {"date": "2022-05-03", "close": 9.86, "volume": null}, {"date": "2022-05-04", "close": 9.87, "volume": 5000.0}, {"date": "2022-05-05", "close": 9.85, "volume": 15437.0}, {"date": "2022-05-06", "close": 9.85, "volume": null}, {"date": "2022-05-09", "close": 9.85, "volume": null}, {"date": "2022-05-10", "close": 9.865, "volume": 102.0}, {"date": "2022-05-11", "close": 9.85, "volume": 13000.0}, {"date": "2022-05-12", "close": 9.83, "volume": 2885.0}, {"date": "2022-05-13", "close": 9.83, "volume": null}, {"date": "2022-05-16", "close": 9.83, "volume": 864.0}, {"date": "2022-05-17", "close": 9.83, "volume": null}, {"date": "2022-05-18", "close": 9.83, "volume": null}, {"date": "2022-05-19", "close": 9.83, "volume": null}, {"date": "2022-05-20", "close": 9.83, "volume": null}, {"date": "2022-05-23", "close": 9.83, "volume": null}, {"date": "2022-05-24", "close": 9.83, "volume": null}, {"date": "2022-05-25", "close": 9.83, "volume": null}, {"date": "2022-05-26", "close": 9.86, "volume": 1328.0}, {"date": "2022-05-27", "close": 9.86, "volume": 7112.0}, {"date": "2022-05-31", "close": 9.86, "volume": null}, {"date": "2022-06-01", "close": 9.85, "volume": 4954.0}, {"date": "2022-06-02", "close": 9.85, "volume": null}, {"date": "2022-06-03", "close": 9.856, "volume": 155.0}, {"date": "2022-06-06", "close": 9.86, "volume": 1963.0}, {"date": "2022-06-07", "close": 9.85, "volume": 117.0}, {"date": "2022-06-08", "close": 9.855, "volume": 23442.0}, {"date": "2022-06-09", "close": 9.9, "volume": 257.0}, {"date": "2022-06-10", "close": 9.89, "volume": 99771.0}, {"date": "2022-06-13", "close": 9.8599, "volume": 24860.0}, {"date": "2022-06-14", "close": 9.87, "volume": 10758.0}, {"date": "2022-06-15", "close": 9.9, "volume": 351.0}, {"date": "2022-06-16", "close": 9.9, "volume": 259.0}, {"date": "2022-06-17", "close": 9.9, "volume": null}, {"date": "2022-06-21", "close": 9.8632, "volume": 283.0}, {"date": "2022-06-22", "close": 9.85, "volume": 102.0}, {"date": "2022-06-23", "close": 9.85, "volume": null}, {"date": "2022-06-24", "close": 9.85, "volume": null}, {"date": "2022-06-27", "close": 9.85, "volume": null}, {"date": "2022-06-28", "close": 9.8914, "volume": 9960.0}, {"date": "2022-06-29", "close": 9.87, "volume": 1045.0}, {"date": "2022-06-30", "close": 9.87, "volume": 27089.0}, {"date": "2022-07-01", "close": 9.88, "volume": 1327.0}, {"date": "2022-07-05", "close": 9.88, "volume": 80083.0}, {"date": "2022-07-06", "close": 9.88, "volume": null}, {"date": "2022-07-07", "close": 9.88, "volume": null}, {"date": "2022-07-08", "close": 9.87, "volume": 159.0}, {"date": "2022-07-11", "close": 9.87, "volume": 3818.0}, {"date": "2022-07-12", "close": 9.87, "volume": null}, {"date": "2022-07-13", "close": 9.87, "volume": null}, {"date": "2022-07-14", "close": 9.87, "volume": null}, {"date": "2022-07-15", "close": 9.87, "volume": null}, {"date": "2022-07-18", "close": 9.89, "volume": 2632.0}, {"date": "2022-07-19", "close": 9.9, "volume": 54506.0}, {"date": "2022-07-20", "close": 9.89, "volume": 34392.0}, {"date": "2022-07-21", "close": 9.9, "volume": 23857.0}, {"date": "2022-07-22", "close": 9.9, "volume": null}, {"date": "2022-07-25", "close": 9.91, "volume": 78540.0}, {"date": "2022-07-26", "close": 9.91, "volume": 69652.0}, {"date": "2022-07-27", "close": 9.91, "volume": 48939.0}, {"date": "2022-07-28", "close": 9.925, "volume": 56050.0}, {"date": "2022-07-29", "close": 9.91, "volume": 133225.0}, {"date": "2022-08-01", "close": 9.91, "volume": 7947.0}, {"date": "2022-08-02", "close": 9.91, "volume": 6552.0}, {"date": "2022-08-03", "close": 9.92, "volume": 25265.0}, {"date": "2022-08-04", "close": 9.92, "volume": 599.0}, {"date": "2022-08-05", "close": 9.91, "volume": 203.0}, {"date": "2022-08-08", "close": 9.93, "volume": 307.0}, {"date": "2022-08-09", "close": 9.91, "volume": 1292.0}, {"date": "2022-08-10", "close": 9.92, "volume": 447.0}, {"date": "2022-08-11", "close": 9.92, "volume": 18103.0}, {"date": "2022-08-12", "close": 9.92, "volume": 3902.0}, {"date": "2022-08-15", "close": 9.92, "volume": null}, {"date": "2022-08-16", "close": 9.92, "volume": null}, {"date": "2022-08-17", "close": 9.93, "volume": 11482.0}, {"date": "2022-08-18", "close": 9.92, "volume": 14652.0}, {"date": "2022-08-19", "close": 9.93, "volume": 50090.0}, {"date": "2022-08-22", "close": 9.94, "volume": 27208.0}, {"date": "2022-08-23", "close": 9.93, "volume": 7520.0}, {"date": "2022-08-24", "close": 9.94, "volume": 702.0}, {"date": "2022-08-25", "close": 9.93, "volume": 21792.0}, {"date": "2022-08-26", "close": 9.94, "volume": 12751.0}, {"date": "2022-08-29", "close": 9.945, "volume": 25481.0}, {"date": "2022-08-30", "close": 9.94, "volume": 40303.0}, {"date": "2022-08-31", "close": 9.95, "volume": 112820.0}, {"date": "2022-09-01", "close": 9.95, "volume": null}, {"date": "2022-09-02", "close": 9.96, "volume": 295.0}, {"date": "2022-09-06", "close": 9.96, "volume": null}, {"date": "2022-09-07", "close": 9.96, "volume": null}, {"date": "2022-09-08", "close": 9.9501, "volume": 2130.0}, {"date": "2022-09-09", "close": 9.9501, "volume": null}, {"date": "2022-09-12", "close": 9.96, "volume": 200.0}, {"date": "2022-09-13", "close": 9.96, "volume": null}, {"date": "2022-09-14", "close": 9.96, "volume": 59396.0}, {"date": "2022-09-15", "close": 9.96, "volume": 27354.0}, {"date": "2022-09-16", "close": 9.97, "volume": 237.0}, {"date": "2022-09-19", "close": 9.95, "volume": 468.0}, {"date": "2022-09-20", "close": 9.95, "volume": 52544.0}, {"date": "2022-09-21", "close": 9.95, "volume": null}, {"date": "2022-09-22", "close": 9.95, "volume": null}, {"date": "2022-09-23", "close": 9.95, "volume": null}, {"date": "2022-09-26", "close": 9.93, "volume": 69429.0}, {"date": "2022-09-27", "close": 9.93, "volume": 33059.0}, {"date": "2022-09-28", "close": 9.95, "volume": 662697.0}, {"date": "2022-09-29", "close": 9.96, "volume": 21000.0}, {"date": "2022-09-30", "close": 9.97, "volume": 29344.0}, {"date": "2022-10-03", "close": 9.9501, "volume": 200.0}, {"date": "2022-10-04", "close": 9.97, "volume": 258.0}, {"date": "2022-10-05", "close": 9.97, "volume": 72528.0}, {"date": "2022-10-06", "close": 9.97, "volume": 201.0}, {"date": "2022-10-07", "close": 9.97, "volume": 1401.0}, {"date": "2022-10-10", "close": 9.97, "volume": 31788.0}, {"date": "2022-10-11", "close": 9.97, "volume": 89817.0}, {"date": "2022-10-12", "close": 9.97, "volume": null}, {"date": "2022-10-13", "close": 9.99, "volume": 107790.0}, {"date": "2022-10-14", "close": 9.99, "volume": 78509.0}, {"date": "2022-10-17", "close": 10.0, "volume": 395884.0}, {"date": "2022-10-18", "close": 9.99, "volume": 7744.0}, {"date": "2022-10-19", "close": 10.01, "volume": 7290.0}, {"date": "2022-10-20", "close": 10.01, "volume": 869.0}, {"date": "2022-10-21", "close": 10.01, "volume": 859.0}, {"date": "2022-10-24", "close": 10.01, "volume": 503.0}, {"date": "2022-10-25", "close": 10.02, "volume": 59554.0}, {"date": "2022-10-26", "close": 10.02, "volume": 27553.0}, {"date": "2022-10-27", "close": 10.03, "volume": 19273.0}, {"date": "2022-10-28", "close": 10.04, "volume": 20940.0}, {"date": "2022-10-31", "close": 10.02, "volume": 110061.0}, {"date": "2022-11-01", "close": 10.05, "volume": 2900962.0}, {"date": "2022-11-02", "close": 10.04, "volume": 1904169.0}, {"date": "2022-11-03", "close": 10.05, "volume": 100049.0}, {"date": "2022-11-04", "close": 10.05, "volume": 440053.0}, {"date": "2022-11-07", "close": 10.08, "volume": 775156.0}, {"date": "2022-11-08", "close": 10.07, "volume": 1644470.0}, {"date": "2022-11-09", "close": 9.38, "volume": 32199.0}, {"date": "2022-11-10", "close": 9.69, "volume": 155809.0}, {"date": "2022-11-11", "close": 9.805, "volume": 31959.0}, {"date": "2022-11-14", "close": 10.11, "volume": 35636.0}, {"date": "2022-11-15", "close": 10.185, "volume": 63597.0}, {"date": "2022-11-16", "close": 9.63, "volume": 12512.0}, {"date": "2022-11-17", "close": 9.8, "volume": 22398.0}, {"date": "2022-11-18", "close": 10.17, "volume": 35544.0}, {"date": "2022-11-21", "close": 9.6937, "volume": 19478.0}, {"date": "2022-11-22", "close": 9.87, "volume": 13488.0}, {"date": "2022-11-23", "close": 10.35, "volume": 389013.0}, {"date": "2022-11-25", "close": 9.9598, "volume": 168211.0}, {"date": "2022-11-28", "close": 9.06, "volume": 56118.0}, {"date": "2022-11-29", "close": 8.15, "volume": 67059.0}, {"date": "2022-11-30", "close": 8.1, "volume": 36922.0}, {"date": "2022-12-01", "close": 8.85, "volume": 66670.0}, {"date": "2022-12-02", "close": 8.5, "volume": 3235.0}, {"date": "2022-12-05", "close": 8.5, "volume": 38187.0}, {"date": "2022-12-06", "close": 8.57, "volume": 45215.0}, {"date": "2022-12-07", "close": 8.495, "volume": 27110.0}, {"date": "2022-12-08", "close": 8.94, "volume": 16657.0}, {"date": "2022-12-09", "close": 9.4, "volume": 21141.0}, {"date": "2022-12-12", "close": 10.0, "volume": 38578.0}, {"date": "2022-12-13", "close": 10.0, "volume": 10571.0}, {"date": "2022-12-14", "close": 9.415, "volume": 3152.0}, {"date": "2022-12-15", "close": 12.0, "volume": 141885.0}, {"date": "2022-12-16", "close": 10.715, "volume": 26855.0}, {"date": "2022-12-19", "close": 11.31, "volume": 29638.0}, {"date": "2022-12-20", "close": 11.17, "volume": 9783.0}, {"date": "2022-12-21", "close": 11.45, "volume": 8520.0}, {"date": "2022-12-22", "close": 11.25, "volume": 3264.0}, {"date": "2022-12-23", "close": 11.3, "volume": 2775.0}, {"date": "2022-12-27", "close": 11.52, "volume": 7845.0}, {"date": "2022-12-28", "close": 10.5, "volume": 5377.0}, {"date": "2022-12-29", "close": 10.0, "volume": 29973.0}, {"date": "2022-12-30", "close": 10.9, "volume": 16677.0}, {"date": "2023-01-03", "close": 11.2, "volume": 3489.0}, {"date": "2023-01-04", "close": 11.8795, "volume": 29733.0}, {"date": "2023-01-05", "close": 11.9333, "volume": 14367.0}, {"date": "2023-01-06", "close": 11.844, "volume": 42089.0}, {"date": "2023-01-09", "close": 11.51, "volume": 41492.0}, {"date": "2023-01-10", "close": 11.2, "volume": 37242.0}, {"date": "2023-01-11", "close": 11.21, "volume": 31860.0}, {"date": "2023-01-12", "close": 10.7, "volume": 36759.0}, {"date": "2023-01-13", "close": 10.22, "volume": 47687.0}, {"date": "2023-01-17", "close": 9.87, "volume": 58505.0}, {"date": "2023-01-18", "close": 9.75, "volume": 103249.0}, {"date": "2023-01-19", "close": 9.69, "volume": 46853.0}, {"date": "2023-01-20", "close": 10.1, "volume": 52345.0}, {"date": "2023-01-23", "close": 9.8, "volume": 53001.0}, {"date": "2023-01-24", "close": 9.9, "volume": 23028.0}, {"date": "2023-01-25", "close": 11.3, "volume": 52388.0}, {"date": "2023-01-26", "close": 13.56, "volume": 71769.0}, {"date": "2023-01-27", "close": 16.28, "volume": 135221.0}, {"date": "2023-01-30", "close": 17.71, "volume": 39637.0}, {"date": "2023-01-31", "close": 13.375, "volume": 441333.0}, {"date": "2023-02-01", "close": 12.825, "volume": 128268.0}, {"date": "2023-02-02", "close": 12.63, "volume": 57305.0}, {"date": "2023-02-03", "close": 12.75, "volume": 25278.0}, {"date": "2023-02-06", "close": 13.08, "volume": 68450.0}, {"date": "2023-02-07", "close": 12.4, "volume": 48659.0}, {"date": "2023-02-08", "close": 12.5, "volume": 14590.0}, {"date": "2023-02-09", "close": 12.53, "volume": 12938.0}, {"date": "2023-02-10", "close": 12.6, "volume": 16086.0}, {"date": "2023-02-13", "close": 12.87, "volume": 61229.0}, {"date": "2023-02-14", "close": 13.0, "volume": 144813.0}, {"date": "2023-02-15", "close": 13.24, "volume": 39708.0}, {"date": "2023-02-16", "close": 13.19, "volume": 14163.0}, {"date": "2023-02-17", "close": 13.35, "volume": 40243.0}, {"date": "2023-02-21", "close": 13.45, "volume": 117060.0}, {"date": "2023-02-22", "close": 13.35, "volume": 20131.0}, {"date": "2023-02-23", "close": 13.61, "volume": 42827.0}, {"date": "2023-02-24", "close": 13.68, "volume": 24743.0}, {"date": "2023-02-27", "close": 13.2, "volume": 77956.0}, {"date": "2023-02-28", "close": 13.2, "volume": 49824.0}, {"date": "2023-03-01", "close": 12.98, "volume": 10380.0}, {"date": "2023-03-02", "close": 12.9, "volume": 22305.0}, {"date": "2023-03-03", "close": 12.56, "volume": 20064.0}, {"date": "2023-03-06", "close": 13.06, "volume": 86806.0}, {"date": "2023-03-07", "close": 13.08, "volume": 17857.0}, {"date": "2023-03-08", "close": 13.74, "volume": 13296.0}, {"date": "2023-03-09", "close": 13.02, "volume": 42878.0}, {"date": "2023-03-10", "close": 13.03, "volume": 27206.0}, {"date": "2023-03-13", "close": 13.03, "volume": 4392.0}, {"date": "2023-03-14", "close": 13.05, "volume": 1572.0}, {"date": "2023-03-15", "close": 12.85, "volume": 5349.0}, {"date": "2023-03-16", "close": 12.53, "volume": 12684.0}, {"date": "2023-03-17", "close": 13.24, "volume": 17196.0}, {"date": "2023-03-20", "close": 12.63, "volume": 13195.0}, {"date": "2023-03-21", "close": 13.31, "volume": 8955.0}, {"date": "2023-03-22", "close": 13.33, "volume": 2903.0}, {"date": "2023-03-23", "close": 13.35, "volume": 14686.0}, {"date": "2023-03-24", "close": 13.69, "volume": 46813.0}, {"date": "2023-03-27", "close": 13.42, "volume": 38937.0}, {"date": "2023-03-28", "close": 13.28, "volume": 6246.0}, {"date": "2023-03-29", "close": 13.36, "volume": 10417.0}, {"date": "2023-03-30", "close": 13.25, "volume": 13552.0}, {"date": "2023-03-31", "close": 13.26, "volume": 16140.0}, {"date": "2023-04-03", "close": 13.53, "volume": 7257.0}, {"date": "2023-04-04", "close": 13.52, "volume": 10000.0}, {"date": "2023-04-05", "close": 13.47, "volume": 23250.0}, {"date": "2023-04-06", "close": 13.56, "volume": 9584.0}, {"date": "2023-04-10", "close": 13.46, "volume": 739.0}, {"date": "2023-04-11", "close": 13.52, "volume": 10866.0}, {"date": "2023-04-12", "close": 13.96, "volume": 4918.0}, {"date": "2023-04-13", "close": 13.54, "volume": 33908.0}, {"date": "2023-04-14", "close": 13.4, "volume": 82956.0}, {"date": "2023-04-17", "close": 14.38, "volume": 29488.0}, {"date": "2023-04-18", "close": 14.47, "volume": 39869.0}, {"date": "2023-04-19", "close": 14.81, "volume": 19608.0}, {"date": "2023-04-20", "close": 15.69, "volume": 117940.0}, {"date": "2023-04-21", "close": 15.52, "volume": 33208.0}, {"date": "2023-04-24", "close": 16.99, "volume": 146781.0}, {"date": "2023-04-25", "close": 14.13, "volume": 147675.0}, {"date": "2023-04-26", "close": 14.0, "volume": 21470.0}, {"date": "2023-04-27", "close": 14.3, "volume": 54079.0}, {"date": "2023-04-28", "close": 14.23, "volume": 11038.0}, {"date": "2023-05-01", "close": 14.67, "volume": 11456.0}, {"date": "2023-05-02", "close": 14.45, "volume": 24488.0}, {"date": "2023-05-03", "close": 14.06, "volume": 26494.0}, {"date": "2023-05-04", "close": 13.95, "volume": 9169.0}, {"date": "2023-05-05", "close": 13.87, "volume": 15191.0}, {"date": "2023-05-08", "close": 13.78, "volume": 16062.0}, {"date": "2023-05-09", "close": 13.6, "volume": 15707.0}, {"date": "2023-05-10", "close": 13.75, "volume": 8843.0}, {"date": "2023-05-11", "close": 13.79, "volume": 9808.0}, {"date": "2023-05-12", "close": 13.0, "volume": 153980.0}, {"date": "2023-05-15", "close": 12.335, "volume": 34931.0}, {"date": "2023-05-16", "close": 12.95, "volume": 77942.0}, {"date": "2023-05-17", "close": 12.0, "volume": 91565.0}, {"date": "2023-05-18", "close": 11.9, "volume": 59864.0}, {"date": "2023-05-19", "close": 12.3, "volume": 4825.0}, {"date": "2023-05-22", "close": 12.5, "volume": 6104.0}, {"date": "2023-05-23", "close": 12.95, "volume": 45144.0}, {"date": "2023-05-24", "close": 12.795, "volume": 23481.0}, {"date": "2023-05-25", "close": 13.18, "volume": 40218.0}, {"date": "2023-05-26", "close": 13.57, "volume": 39321.0}, {"date": "2023-05-30", "close": 13.85, "volume": 64956.0}, {"date": "2023-05-31", "close": 13.86, "volume": 6856.0}, {"date": "2023-06-01", "close": 13.79, "volume": 49982.0}, {"date": "2023-06-02", "close": 13.775, "volume": 20032.0}, {"date": "2023-06-05", "close": 13.85, "volume": 44802.0}, {"date": "2023-06-06", "close": 13.775, "volume": 82399.0}, {"date": "2023-06-07", "close": 11.5, "volume": 792316.0}, {"date": "2023-06-08", "close": 11.66, "volume": 108278.0}, {"date": "2023-06-09", "close": 11.3, "volume": 50763.0}, {"date": "2023-06-12", "close": 11.5, "volume": 153117.0}, {"date": "2023-06-13", "close": 12.2, "volume": 113512.0}, {"date": "2023-06-14", "close": 11.86, "volume": 239834.0}, {"date": "2023-06-15", "close": 12.17, "volume": 271571.0}, {"date": "2023-06-16", "close": 12.0, "volume": 24846.0}, {"date": "2023-06-20", "close": 12.69, "volume": 48211.0}, {"date": "2023-06-21", "close": 12.51, "volume": 102630.0}, {"date": "2023-06-22", "close": 12.1, "volume": 28822.0}, {"date": "2023-06-23", "close": 12.2, "volume": 62097.0}, {"date": "2023-06-26", "close": 12.03, "volume": 38077.0}, {"date": "2023-06-27", "close": 11.81, "volume": 86529.0}, {"date": "2023-06-28", "close": 12.15, "volume": 61113.0}, {"date": "2023-06-29", "close": 12.12, "volume": 27385.0}, {"date": "2023-06-30", "close": 11.89, "volume": 62102.0}, {"date": "2023-07-03", "close": 12.0, "volume": 21089.0}, {"date": "2023-07-05", "close": 11.86, "volume": 39610.0}, {"date": "2023-07-06", "close": 11.8, "volume": 108752.0}, {"date": "2023-07-07", "close": 11.82, "volume": 55444.0}, {"date": "2023-07-10", "close": 12.01, "volume": 116506.0}, {"date": "2023-07-11", "close": 11.97, "volume": 125708.0}, {"date": "2023-07-12", "close": 11.75, "volume": 52869.0}, {"date": "2023-07-13", "close": 11.79, "volume": 50413.0}, {"date": "2023-07-14", "close": 11.96, "volume": 10705.0}, {"date": "2023-07-17", "close": 11.78, "volume": 68259.0}, {"date": "2023-07-18", "close": 11.95, "volume": 49116.0}, {"date": "2023-07-19", "close": 11.97, "volume": 10861.0}, {"date": "2023-07-20", "close": 11.885, "volume": 4188.0}, {"date": "2023-07-21", "close": 11.75, "volume": 31386.0}, {"date": "2023-07-24", "close": 11.45, "volume": 90294.0}, {"date": "2023-07-25", "close": 11.4, "volume": 16839.0}, {"date": "2023-07-26", "close": 11.71, "volume": 4204.0}, {"date": "2023-07-27", "close": 11.55, "volume": 17719.0}, {"date": "2023-07-28", "close": 11.85, "volume": 17593.0}, {"date": "2023-07-31", "close": 11.52, "volume": 33362.0}, {"date": "2023-08-01", "close": 11.3, "volume": 27963.0}, {"date": "2023-08-02", "close": 10.7, "volume": 80585.0}, {"date": "2023-08-03", "close": 11.25, "volume": 60134.0}, {"date": "2023-08-04", "close": 10.68, "volume": 43969.0}, {"date": "2023-08-07", "close": 10.71, "volume": 35345.0}, {"date": "2023-08-08", "close": 10.71, "volume": 18650.0}, {"date": "2023-08-09", "close": 10.7, "volume": 7767.0}, {"date": "2023-08-10", "close": 11.09, "volume": 26430.0}, {"date": "2023-08-11", "close": 10.89, "volume": 2571785.0}, {"date": "2023-08-14", "close": 10.7, "volume": 26539.0}, {"date": "2023-08-15", "close": 11.0, "volume": 121550.0}, {"date": "2023-08-16", "close": 11.03, "volume": 102672.0}, {"date": "2023-08-17", "close": 11.05, "volume": 51304.0}, {"date": "2023-08-18", "close": 11.03, "volume": 50125.0}, {"date": "2023-08-21", "close": 11.0, "volume": 86396.0}, {"date": "2023-08-22", "close": 10.9, "volume": 79585.0}, {"date": "2023-08-23", "close": 10.78, "volume": 81397.0}, {"date": "2023-08-24", "close": 10.99, "volume": 26778.0}, {"date": "2023-08-25", "close": 10.99, "volume": 40154.0}, {"date": "2023-08-28", "close": 10.95, "volume": 16676.0}, {"date": "2023-08-29", "close": 10.56, "volume": 123999.0}, {"date": "2023-08-30", "close": 10.61, "volume": 171765.0}, {"date": "2023-08-31", "close": 10.31, "volume": 140373.0}, {"date": "2023-09-01", "close": 10.43, "volume": 24409.0}, {"date": "2023-09-05", "close": 10.42, "volume": 87757.0}, {"date": "2023-09-06", "close": 10.58, "volume": 49223.0}, {"date": "2023-09-07", "close": 10.09, "volume": 30599.0}, {"date": "2023-09-08", "close": 9.85, "volume": 97780.0}, {"date": "2023-09-11", "close": 9.99, "volume": 68612.0}, {"date": "2023-09-12", "close": 9.88, "volume": 15358.0}, {"date": "2023-09-13", "close": 10.0, "volume": 61624.0}, {"date": "2023-09-14", "close": 9.99, "volume": 740635.0}, {"date": "2023-09-15", "close": 10.0, "volume": 3458.0}, {"date": "2023-09-18", "close": 9.82, "volume": 7422.0}, {"date": "2023-09-19", "close": 9.9, "volume": 15977.0}, {"date": "2023-09-20", "close": 9.89, "volume": 7430.0}, {"date": "2023-09-21", "close": 9.82, "volume": 19660.0}, {"date": "2023-09-22", "close": 9.41, "volume": 17944.0}, {"date": "2023-09-25", "close": 9.75, "volume": 159249.0}, {"date": "2023-09-26", "close": 9.12, "volume": 58023.0}, {"date": "2023-09-27", "close": 9.1, "volume": 73999.0}, {"date": "2023-09-28", "close": 9.12, "volume": 78624.0}, {"date": "2023-09-29", "close": 9.25, "volume": 13888.0}, {"date": "2023-10-02", "close": 8.42, "volume": 237476.0}, {"date": "2023-10-03", "close": 7.97, "volume": 169484.0}, {"date": "2023-10-04", "close": 8.0, "volume": 23597.0}, {"date": "2023-10-05", "close": 8.0, "volume": 65222.0}, {"date": "2023-10-06", "close": 7.68, "volume": 92360.0}, {"date": "2023-10-09", "close": 7.75, "volume": 60171.0}, {"date": "2023-10-10", "close": 7.75, "volume": 42276.0}, {"date": "2023-10-11", "close": 7.6, "volume": 135223.0}, {"date": "2023-10-12", "close": 7.15, "volume": 38653.0}, {"date": "2023-10-13", "close": 7.25, "volume": 21829.0}, {"date": "2023-10-16", "close": 7.61, "volume": 18378.0}, {"date": "2023-10-17", "close": 7.48, "volume": 45054.0}, {"date": "2023-10-18", "close": 7.5, "volume": 20879.0}, {"date": "2023-10-19", "close": 7.5, "volume": 25151.0}, {"date": "2023-10-20", "close": 7.05, "volume": 104318.0}, {"date": "2023-10-23", "close": 6.34, "volume": 338389.0}, {"date": "2023-10-24", "close": 6.4, "volume": 91084.0}, {"date": "2023-10-25", "close": 5.98, "volume": 318750.0}, {"date": "2023-10-26", "close": 6.31, "volume": 95781.0}, {"date": "2023-10-27", "close": 6.7, "volume": 127035.0}, {"date": "2023-10-30", "close": 7.17, "volume": 482634.0}, {"date": "2023-10-31", "close": 9.0, "volume": 856662.0}, {"date": "2023-11-01", "close": 9.26, "volume": 80844.0}, {"date": "2023-11-02", "close": 10.49, "volume": 63957.0}, {"date": "2023-11-03", "close": 10.32, "volume": 159204.0}, {"date": "2023-11-06", "close": 10.32, "volume": 19754.0}, {"date": "2023-11-07", "close": 10.2, "volume": 60001.0}, {"date": "2023-11-08", "close": 10.2, "volume": 30908.0}, {"date": "2023-11-09", "close": 9.72, "volume": 46192.0}, {"date": "2023-11-10", "close": 9.99, "volume": 24682.0}, {"date": "2023-11-13", "close": 9.3, "volume": 37454.0}, {"date": "2023-11-14", "close": 9.15, "volume": 43476.0}, {"date": "2023-11-15", "close": 9.95, "volume": 47007.0}, {"date": "2023-11-16", "close": 9.94, "volume": 7779.0}, {"date": "2023-11-17", "close": 9.45, "volume": 22867.0}, {"date": "2023-11-20", "close": 9.5, "volume": 35278.0}, {"date": "2023-11-21", "close": 9.98, "volume": 62773.0}, {"date": "2023-11-22", "close": 9.89, "volume": 12375.0}, {"date": "2023-11-24", "close": 9.71, "volume": 51974.0}, {"date": "2023-11-27", "close": 9.86, "volume": 45505.0}, {"date": "2023-11-28", "close": 10.05, "volume": 24429.0}, {"date": "2023-11-29", "close": 9.99, "volume": 18227.0}, {"date": "2023-11-30", "close": 9.76, "volume": 1179760.0}, {"date": "2023-12-01", "close": 9.69, "volume": 99806.0}, {"date": "2023-12-04", "close": 9.77, "volume": 28119.0}, {"date": "2023-12-05", "close": 9.85, "volume": 397643.0}, {"date": "2023-12-06", "close": 9.16, "volume": 169504.0}, {"date": "2023-12-07", "close": 9.0, "volume": 66404.0}, {"date": "2023-12-08", "close": 9.8, "volume": 30706.0}, {"date": "2023-12-11", "close": 9.89, "volume": 19388.0}, {"date": "2023-12-12", "close": 9.86, "volume": 21450.0}, {"date": "2023-12-13", "close": 9.9, "volume": 37855.0}, {"date": "2023-12-14", "close": 10.25, "volume": 45751.0}, {"date": "2023-12-15", "close": 10.74, "volume": 10506.0}, {"date": "2023-12-18", "close": 10.86, "volume": 75588.0}, {"date": "2023-12-19", "close": 10.73, "volume": 36926.0}, {"date": "2023-12-20", "close": 10.5, "volume": 72819.0}, {"date": "2023-12-21", "close": 11.19, "volume": 153468.0}, {"date": "2023-12-22", "close": 11.02, "volume": 121567.0}, {"date": "2023-12-26", "close": 11.39, "volume": 80031.0}, {"date": "2023-12-27", "close": 11.2, "volume": 33790.0}, {"date": "2023-12-28", "close": 11.43, "volume": 16999.0}, {"date": "2023-12-29", "close": 11.17, "volume": 15611.0}, {"date": "2024-01-02", "close": 11.95, "volume": 173698.0}, {"date": "2024-01-03", "close": 12.07, "volume": 111881.0}, {"date": "2024-01-04", "close": 12.01, "volume": 61386.0}, {"date": "2024-01-05", "close": 12.625, "volume": 138660.0}, {"date": "2024-01-08", "close": 12.13, "volume": 131885.0}, {"date": "2024-01-09", "close": 12.32, "volume": 82065.0}, {"date": "2024-01-10", "close": 17.23, "volume": 855398.0}, {"date": "2024-01-11", "close": 17.11, "volume": 533390.0}, {"date": "2024-01-12", "close": 17.53, "volume": 480753.0}, {"date": "2024-01-16", "close": 17.59, "volume": 143135.0}, {"date": "2024-01-17", "close": 16.75, "volume": 84920.0}, {"date": "2024-01-18", "close": 17.6, "volume": 140577.0}, {"date": "2024-01-19", "close": 19.5, "volume": 308139.0}, {"date": "2024-01-22", "close": 21.1, "volume": 360592.0}, {"date": "2024-01-23", "close": 22.21, "volume": 303751.0}, {"date": "2024-01-24", "close": 23.15, "volume": 113470.0}, {"date": "2024-01-25", "close": 24.01, "volume": 317304.0}, {"date": "2024-01-26", "close": 22.3, "volume": 340298.0}, {"date": "2024-01-29", "close": 20.33, "volume": 442614.0}, {"date": "2024-01-30", "close": 19.94, "volume": 371635.0}, {"date": "2024-01-31", "close": 20.47, "volume": 303342.0}, {"date": "2024-02-01", "close": 20.8, "volume": 145379.0}, {"date": "2024-02-02", "close": 19.55, "volume": 152474.0}, {"date": "2024-02-05", "close": 19.97, "volume": 95428.0}, {"date": "2024-02-06", "close": 20.0, "volume": 98263.0}, {"date": "2024-02-07", "close": 20.6, "volume": 91759.0}, {"date": "2024-02-08", "close": 19.57, "volume": 187492.0}, {"date": "2024-02-09", "close": 20.45, "volume": 123461.0}, {"date": "2024-02-12", "close": 20.77, "volume": 161786.0}, {"date": "2024-02-13", "close": 20.0, "volume": 152026.0}, {"date": "2024-02-14", "close": 20.05, "volume": 1237011.0}, {"date": "2024-02-15", "close": 19.67, "volume": 692712.0}, {"date": "2024-02-16", "close": 20.72, "volume": 169318.0}, {"date": "2024-02-20", "close": 21.12, "volume": 273462.0}, {"date": "2024-02-21", "close": 21.56, "volume": 117321.0}, {"date": "2024-02-22", "close": 21.55, "volume": 374995.0}, {"date": "2024-02-23", "close": 23.14, "volume": 312477.0}, {"date": "2024-02-26", "close": 22.06, "volume": 141239.0}, {"date": "2024-02-27", "close": 24.23, "volume": 446639.0}, {"date": "2024-02-28", "close": 23.62, "volume": 258355.0}, {"date": "2024-02-29", "close": 22.84, "volume": 169732.0}, {"date": "2024-03-01", "close": 23.54, "volume": 268624.0}, {"date": "2024-03-04", "close": 23.05, "volume": 127749.0}, {"date": "2024-03-05", "close": 22.27, "volume": 145316.0}, {"date": "2024-03-06", "close": 22.04, "volume": 237849.0}, {"date": "2024-03-07", "close": 20.92, "volume": 131280.0}, {"date": "2024-03-08", "close": 20.97, "volume": 291903.0}, {"date": "2024-03-11", "close": 20.94, "volume": 267680.0}, {"date": "2024-03-12", "close": 23.43, "volume": 484223.0}, {"date": "2024-03-13", "close": 22.3, "volume": 143294.0}, {"date": "2024-03-14", "close": 21.93, "volume": 95168.0}, {"date": "2024-03-15", "close": 22.03, "volume": 36077.0}, {"date": "2024-03-18", "close": 22.04, "volume": 30045.0}, {"date": "2024-03-19", "close": 22.05, "volume": 46056.0}, {"date": "2024-03-20", "close": 22.14, "volume": 84415.0}, {"date": "2024-03-21", "close": 22.45, "volume": 67786.0}, {"date": "2024-03-22", "close": 22.27, "volume": 112055.0}, {"date": "2024-03-25", "close": 22.46, "volume": 193057.0}, {"date": "2024-03-26", "close": 22.72, "volume": 332745.0}, {"date": "2024-03-27", "close": 22.7, "volume": 115159.0}, {"date": "2024-03-28", "close": 23.65, "volume": 293183.0}, {"date": "2024-04-01", "close": 21.37, "volume": 332599.0}, {"date": "2024-04-02", "close": 21.4, "volume": 159784.0}, {"date": "2024-04-03", "close": 22.11, "volume": 93459.0}, {"date": "2024-04-04", "close": 21.41, "volume": 133370.0}, {"date": "2024-04-05", "close": 20.8, "volume": 253986.0}, {"date": "2024-04-08", "close": 19.61, "volume": 218570.0}, {"date": "2024-04-09", "close": 18.95, "volume": 435259.0}, {"date": "2024-04-10", "close": 19.1, "volume": 260844.0}, {"date": "2024-04-11", "close": 19.93, "volume": 56058.0}, {"date": "2024-04-12", "close": 19.7, "volume": 40992.0}, {"date": "2024-04-15", "close": 19.74, "volume": 268390.0}, {"date": "2024-04-16", "close": 19.5, "volume": 1229659.0}, {"date": "2024-04-17", "close": 20.05, "volume": 104258.0}, {"date": "2024-04-18", "close": 19.44, "volume": 222147.0}, {"date": "2024-04-19", "close": 19.93, "volume": 140271.0}, {"date": "2024-04-22", "close": 20.23, "volume": 85269.0}, {"date": "2024-04-23", "close": 21.45, "volume": 170366.0}, {"date": "2024-04-24", "close": 21.8, "volume": 118625.0}, {"date": "2024-04-25", "close": 21.44, "volume": 87941.0}, {"date": "2024-04-26", "close": 21.99, "volume": 62741.0}, {"date": "2024-04-29", "close": 21.66, "volume": 196498.0}, {"date": "2024-04-30", "close": 21.81, "volume": 42283.0}, {"date": "2024-05-01", "close": 21.97, "volume": 267729.0}, {"date": "2024-05-02", "close": 22.57, "volume": 136067.0}, {"date": "2024-05-03", "close": 21.82, "volume": 144688.0}, {"date": "2024-05-06", "close": 21.86, "volume": 75938.0}, {"date": "2024-05-07", "close": 22.2, "volume": 97022.0}, {"date": "2024-05-08", "close": 21.79, "volume": 36285.0}, {"date": "2024-05-09", "close": 21.86, "volume": 89962.0}, {"date": "2024-05-10", "close": 21.43, "volume": 78305.0}, {"date": "2024-05-13", "close": 20.21, "volume": 107664.0}, {"date": "2024-05-14", "close": 20.5, "volume": 134715.0}, {"date": "2024-05-15", "close": 19.81, "volume": 244051.0}, {"date": "2024-05-16", "close": 20.05, "volume": 188087.0}, {"date": "2024-05-17", "close": 20.09, "volume": 145782.0}, {"date": "2024-05-20", "close": 19.84, "volume": 79074.0}, {"date": "2024-05-21", "close": 19.48, "volume": 53484.0}, {"date": "2024-05-22", "close": 19.58, "volume": 139267.0}, {"date": "2024-05-23", "close": 19.1, "volume": 35045.0}, {"date": "2024-05-24", "close": 18.82, "volume": 131706.0}, {"date": "2024-05-28", "close": 19.41, "volume": 236777.0}, {"date": "2024-05-29", "close": 18.98, "volume": 103242.0}, {"date": "2024-05-30", "close": 18.52, "volume": 92903.0}, {"date": "2024-05-31", "close": 18.75, "volume": 547724.0}, {"date": "2024-06-03", "close": 18.92, "volume": 107177.0}, {"date": "2024-06-04", "close": 18.86, "volume": 86760.0}, {"date": "2024-06-05", "close": 19.22, "volume": 51759.0}, {"date": "2024-06-06", "close": 19.6, "volume": 175779.0}, {"date": "2024-06-07", "close": 19.3, "volume": 56948.0}, {"date": "2024-06-10", "close": 19.68, "volume": 65693.0}, {"date": "2024-06-11", "close": 19.86, "volume": 343573.0}, {"date": "2024-06-12", "close": 19.8, "volume": 375380.0}, {"date": "2024-06-13", "close": 19.44, "volume": 46970.0}, {"date": "2024-06-14", "close": 19.19, "volume": 75625.0}, {"date": "2024-06-17", "close": 17.84, "volume": 87378.0}, {"date": "2024-06-18", "close": 17.11, "volume": 170471.0}, {"date": "2024-06-20", "close": 17.23, "volume": 200597.0}, {"date": "2024-06-21", "close": 18.02, "volume": 191165.0}, {"date": "2024-06-24", "close": 19.63, "volume": 217259.0}, {"date": "2024-06-25", "close": 19.67, "volume": 191829.0}, {"date": "2024-06-26", "close": 19.75, "volume": 309472.0}, {"date": "2024-06-27", "close": 19.54, "volume": 85517.0}, {"date": "2024-06-28", "close": 19.21, "volume": 388974.0}, {"date": "2024-07-01", "close": 20.58, "volume": 70969.0}, {"date": "2024-07-02", "close": 20.3, "volume": 53542.0}, {"date": "2024-07-03", "close": 20.0, "volume": 59976.0}, {"date": "2024-07-05", "close": 20.0, "volume": 200911.0}, {"date": "2024-07-08", "close": 20.0, "volume": 422061.0}, {"date": "2024-07-09", "close": 20.0, "volume": 359883.0}, {"date": "2024-07-10", "close": 20.87, "volume": 188155.0}, {"date": "2024-07-11", "close": 20.99, "volume": 246353.0}, {"date": "2024-07-12", "close": 19.87, "volume": 688992.0}, {"date": "2024-07-15", "close": 19.59, "volume": 95451.0}, {"date": "2024-07-16", "close": 19.29, "volume": 410986.0}, {"date": "2024-07-17", "close": 18.81, "volume": 152663.0}, {"date": "2024-07-18", "close": 18.76, "volume": 389696.0}, {"date": "2024-07-19", "close": 18.9, "volume": 50558.0}, {"date": "2024-07-22", "close": 19.0, "volume": 155221.0}, {"date": "2024-07-23", "close": 18.94, "volume": 45998.0}, {"date": "2024-07-24", "close": 18.89, "volume": 47417.0}, {"date": "2024-07-25", "close": 18.72, "volume": 126534.0}, {"date": "2024-07-26", "close": 18.86, "volume": 87419.0}, {"date": "2024-07-29", "close": 17.25, "volume": 3847760.0}, {"date": "2024-07-30", "close": 16.18, "volume": 440125.0}, {"date": "2024-07-31", "close": 17.12, "volume": 319330.0}, {"date": "2024-08-01", "close": 17.255, "volume": 343161.0}, {"date": "2024-08-02", "close": 17.02, "volume": 290152.0}, {"date": "2024-08-05", "close": 15.94, "volume": 244989.0}, {"date": "2024-08-06", "close": 16.23, "volume": 165260.0}, {"date": "2024-08-07", "close": 15.66, "volume": 241051.0}, {"date": "2024-08-08", "close": 16.91, "volume": 183106.0}, {"date": "2024-08-09", "close": 17.39, "volume": 105142.0}, {"date": "2024-08-12", "close": 17.04, "volume": 183730.0}, {"date": "2024-08-13", "close": 17.22, "volume": 156374.0}, {"date": "2024-08-14", "close": 17.0, "volume": 312239.0}, {"date": "2024-08-15", "close": 16.39, "volume": 188973.0}, {"date": "2024-08-16", "close": 16.03, "volume": 74543.0}, {"date": "2024-08-19", "close": 16.5, "volume": 85897.0}, {"date": "2024-08-20", "close": 16.23, "volume": 55207.0}, {"date": "2024-08-21", "close": 16.27, "volume": 553345.0}, {"date": "2024-08-22", "close": 16.53, "volume": 3274841.0}, {"date": "2024-08-23", "close": 16.26, "volume": 698545.0}, {"date": "2024-08-26", "close": 16.76, "volume": 773429.0}, {"date": "2024-08-27", "close": 16.77, "volume": 217353.0}, {"date": "2024-08-28", "close": 16.31, "volume": 300237.0}, {"date": "2024-08-29", "close": 16.1, "volume": 573849.0}, {"date": "2024-08-30", "close": 16.42, "volume": 195655.0}, {"date": "2024-09-03", "close": 15.91, "volume": 171115.0}, {"date": "2024-09-04", "close": 16.02, "volume": 70236.0}, {"date": "2024-09-05", "close": 16.2, "volume": 198274.0}, {"date": "2024-09-06", "close": 16.4, "volume": 274119.0}, {"date": "2024-09-09", "close": 16.88, "volume": 463173.0}, {"date": "2024-09-10", "close": 16.47, "volume": 238898.0}, {"date": "2024-09-11", "close": 16.16, "volume": 126155.0}, {"date": "2024-09-12", "close": 16.0, "volume": 184307.0}, {"date": "2024-09-13", "close": 15.96, "volume": 186771.0}, {"date": "2024-09-16", "close": 15.84, "volume": 176730.0}, {"date": "2024-09-17", "close": 15.45, "volume": 292136.0}, {"date": "2024-09-18", "close": 15.95, "volume": 312561.0}, {"date": "2024-09-19", "close": 16.06, "volume": 268161.0}, {"date": "2024-09-20", "close": 15.92, "volume": 124552.0}, {"date": "2024-09-23", "close": 15.47, "volume": 262932.0}, {"date": "2024-09-24", "close": 15.55, "volume": 118457.0}, {"date": "2024-09-25", "close": 15.24, "volume": 112470.0}, {"date": "2024-09-26", "close": 15.83, "volume": 383874.0}, {"date": "2024-09-27", "close": 16.23, "volume": 129198.0}, {"date": "2024-09-30", "close": 16.6, "volume": 776860.0}, {"date": "2024-10-01", "close": 17.29, "volume": 454562.0}, {"date": "2024-10-02", "close": 17.43, "volume": 235639.0}, {"date": "2024-10-03", "close": 17.57, "volume": 238336.0}, {"date": "2024-10-04", "close": 18.22, "volume": 190049.0}, {"date": "2024-10-07", "close": 17.75, "volume": 170076.0}, {"date": "2024-10-08", "close": 17.74, "volume": 179818.0}, {"date": "2024-10-09", "close": 17.68, "volume": 216706.0}, {"date": "2024-10-10", "close": 17.62, "volume": 168665.0}, {"date": "2024-10-11", "close": 18.19, "volume": 222645.0}, {"date": "2024-10-14", "close": 19.16, "volume": 363884.0}, {"date": "2024-10-15", "close": 19.0, "volume": 309112.0}, {"date": "2024-10-16", "close": 19.0, "volume": 114257.0}, {"date": "2024-10-17", "close": 19.03, "volume": 150479.0}, {"date": "2024-10-18", "close": 19.26, "volume": 272501.0}, {"date": "2024-10-21", "close": 19.02, "volume": 58841.0}, {"date": "2024-10-22", "close": 18.92, "volume": 147976.0}, {"date": "2024-10-23", "close": 19.3, "volume": 321973.0}, {"date": "2024-10-24", "close": 18.86, "volume": 211601.0}, {"date": "2024-10-25", "close": 19.09, "volume": 124515.0}, {"date": "2024-10-28", "close": 19.13, "volume": 214691.0}, {"date": "2024-10-29", "close": 18.97, "volume": 160368.0}, {"date": "2024-10-30", "close": 18.0, "volume": 200940.0}, {"date": "2024-10-31", "close": 17.02, "volume": 404730.0}, {"date": "2024-11-01", "close": 17.82, "volume": 783928.0}, {"date": "2024-11-04", "close": 18.03, "volume": 161171.0}, {"date": "2024-11-05", "close": 19.15, "volume": 285491.0}, {"date": "2024-11-06", "close": 21.78, "volume": 1062709.0}, {"date": "2024-11-07", "close": 22.64, "volume": 267014.0}, {"date": "2024-11-08", "close": 24.12, "volume": 598861.0}, {"date": "2024-11-11", "close": 24.59, "volume": 543569.0}, {"date": "2024-11-12", "close": 24.76, "volume": 648508.0}, {"date": "2024-11-13", "close": 24.6, "volume": 458119.0}, {"date": "2024-11-14", "close": 24.97, "volume": 846720.0}, {"date": "2024-11-15", "close": 24.9, "volume": 891957.0}, {"date": "2024-11-18", "close": 24.66, "volume": 1142034.0}, {"date": "2024-11-19", "close": 23.68, "volume": 583559.0}, {"date": "2024-11-20", "close": 20.01, "volume": 3012738.0}, {"date": "2024-11-21", "close": 20.12, "volume": 1183332.0}, {"date": "2024-11-22", "close": 20.2, "volume": 996236.0}, {"date": "2024-11-25", "close": 21.05, "volume": 593071.0}, {"date": "2024-11-26", "close": 20.84, "volume": 604961.0}, {"date": "2024-11-27", "close": 20.8, "volume": 140198.0}, {"date": "2024-11-29", "close": 19.85, "volume": 392671.0}, {"date": "2024-12-02", "close": 19.64, "volume": 466815.0}, {"date": "2024-12-03", "close": 19.98, "volume": 165447.0}, {"date": "2024-12-04", "close": 18.27, "volume": 1102382.0}, {"date": "2024-12-05", "close": 18.07, "volume": 863049.0}, {"date": "2024-12-06", "close": 18.35, "volume": 398520.0}, {"date": "2024-12-09", "close": 18.52, "volume": 612638.0}, {"date": "2024-12-10", "close": 26.19, "volume": 9602543.0}, {"date": "2024-12-11", "close": 25.57, "volume": 2213657.0}, {"date": "2024-12-12", "close": 25.09, "volume": 2529703.0}, {"date": "2024-12-13", "close": 24.69, "volume": 1408590.0}, {"date": "2024-12-16", "close": 24.71, "volume": 771843.0}, {"date": "2024-12-17", "close": 26.61, "volume": 1542797.0}, {"date": "2024-12-18", "close": 25.89, "volume": 1109172.0}, {"date": "2024-12-19", "close": 25.46, "volume": 660529.0}, {"date": "2024-12-20", "close": 25.5, "volume": 1026267.0}, {"date": "2024-12-23", "close": 25.63, "volume": 357259.0}, {"date": "2024-12-24", "close": 25.95, "volume": 170031.0}, {"date": "2024-12-26", "close": 26.23, "volume": 354649.0}, {"date": "2024-12-27", "close": 25.86, "volume": 459519.0}, {"date": "2024-12-30", "close": 25.6, "volume": 339913.0}, {"date": "2024-12-31", "close": 25.7, "volume": 892480.0}, {"date": "2025-01-02", "close": 25.96, "volume": 727598.0}, {"date": "2025-01-03", "close": 25.94, "volume": 587509.0}, {"date": "2025-01-06", "close": 25.85, "volume": 442084.0}, {"date": "2025-01-07", "close": 26.04, "volume": 532026.0}, {"date": "2025-01-08", "close": 25.55, "volume": 652073.0}, {"date": "2025-01-10", "close": 24.95, "volume": 637650.0}, {"date": "2025-01-13", "close": 24.58, "volume": 479248.0}, {"date": "2025-01-14", "close": 23.67, "volume": 529142.0}, {"date": "2025-01-15", "close": 24.0, "volume": 471156.0}, {"date": "2025-01-16", "close": 23.42, "volume": 647254.0}, {"date": "2025-01-17", "close": 23.55, "volume": 553017.0}, {"date": "2025-01-21", "close": 23.7, "volume": 935516.0}, {"date": "2025-01-22", "close": 23.37, "volume": 754871.0}, {"date": "2025-01-23", "close": 23.2, "volume": 360238.0}, {"date": "2025-01-24", "close": 23.6, "volume": 745275.0}, {"date": "2025-01-27", "close": 22.61, "volume": 1488786.0}, {"date": "2025-01-28", "close": 21.45, "volume": 365801.0}, {"date": "2025-01-29", "close": 20.78, "volume": 755005.0}, {"date": "2025-01-30", "close": 21.77, "volume": 870565.0}, {"date": "2025-01-31", "close": 22.29, "volume": 1334758.0}, {"date": "2025-02-03", "close": 21.36, "volume": 288378.0}, {"date": "2025-02-04", "close": 21.12, "volume": 582178.0}, {"date": "2025-02-05", "close": 21.05, "volume": 791725.0}, {"date": "2025-02-06", "close": 21.1, "volume": 756588.0}, {"date": "2025-02-07", "close": 20.19, "volume": 305176.0}, {"date": "2025-02-10", "close": 19.26, "volume": 418177.0}, {"date": "2025-02-11", "close": 19.09, "volume": 418083.0}, {"date": "2025-02-12", "close": 19.37, "volume": 288664.0}, {"date": "2025-02-13", "close": 19.4, "volume": 498705.0}, {"date": "2025-02-14", "close": 19.91, "volume": 740863.0}, {"date": "2025-02-18", "close": 20.04, "volume": 517737.0}, {"date": "2025-02-19", "close": 19.12, "volume": 421131.0}, {"date": "2025-02-20", "close": 19.0, "volume": 776706.0}, {"date": "2025-02-21", "close": 18.57, "volume": 577349.0}, {"date": "2025-02-24", "close": 17.53, "volume": 713368.0}, {"date": "2025-02-25", "close": 17.88, "volume": 1003196.0}, {"date": "2025-02-26", "close": 19.71, "volume": 1178292.0}, {"date": "2025-02-27", "close": 20.91, "volume": 1128304.0}, {"date": "2025-02-28", "close": 21.0, "volume": 1150048.0}, {"date": "2025-03-03", "close": 20.27, "volume": 844577.0}, {"date": "2025-03-04", "close": 21.5, "volume": 2773460.0}, {"date": "2025-03-05", "close": 23.02, "volume": 924306.0}, {"date": "2025-03-06", "close": 23.5, "volume": 2519576.0}, {"date": "2025-03-07", "close": 23.8, "volume": 1371557.0}, {"date": "2025-03-10", "close": 23.37, "volume": 1004047.0}, {"date": "2025-03-11", "close": 22.88, "volume": 1818226.0}, {"date": "2025-03-12", "close": 23.36, "volume": 1217267.0}, {"date": "2025-03-13", "close": 23.58, "volume": 1108854.0}, {"date": "2025-03-14", "close": 23.37, "volume": 1382997.0}, {"date": "2025-03-17", "close": 23.34, "volume": 1435402.0}, {"date": "2025-03-18", "close": 23.67, "volume": 1004302.0}, {"date": "2025-03-19", "close": 23.61, "volume": 1018715.0}, {"date": "2025-03-20", "close": 24.07, "volume": 1315380.0}, {"date": "2025-03-21", "close": 23.87, "volume": 1277310.0}, {"date": "2025-03-24", "close": 24.0, "volume": 965107.0}, {"date": "2025-03-25", "close": 23.41, "volume": 1070865.0}, {"date": "2025-03-26", "close": 22.56, "volume": 1113645.0}, {"date": "2025-03-27", "close": 22.41, "volume": 827728.0}, {"date": "2025-03-28", "close": 21.76, "volume": 690361.0}, {"date": "2025-03-31", "close": 20.47, "volume": 1518450.0}, {"date": "2025-04-01", "close": 18.38, "volume": 2585205.0}, {"date": "2025-04-02", "close": 18.21, "volume": 1432215.0}, {"date": "2025-04-03", "close": 18.0, "volume": 1362938.0}, {"date": "2025-04-04", "close": 15.81, "volume": 2057107.0}, {"date": "2025-04-07", "close": 15.86, "volume": 1548847.0}, {"date": "2025-04-08", "close": 15.16, "volume": 1634605.0}, {"date": "2025-04-09", "close": 15.86, "volume": 1828277.0}, {"date": "2025-04-10", "close": 14.9, "volume": 602999.0}, {"date": "2025-04-11", "close": 15.12, "volume": 567215.0}, {"date": "2025-04-14", "close": 16.42, "volume": 1038039.0}, {"date": "2025-04-15", "close": 16.06, "volume": 702144.0}, {"date": "2025-04-16", "close": 16.03, "volume": 292553.0}, {"date": "2025-04-17", "close": 16.34, "volume": 277249.0}, {"date": "2025-04-21", "close": 16.26, "volume": 302175.0}, {"date": "2025-04-22", "close": 16.79, "volume": 296053.0}, {"date": "2025-04-23", "close": 17.27, "volume": 371391.0}, {"date": "2025-04-24", "close": 17.47, "volume": 634042.0}, {"date": "2025-04-25", "close": 17.52, "volume": 345323.0}, {"date": "2025-04-28", "close": 17.83, "volume": 357200.0}, {"date": "2025-04-29", "close": 18.55, "volume": 424048.0}, {"date": "2025-04-30", "close": 19.13, "volume": 864932.0}, {"date": "2025-05-01", "close": 20.03, "volume": 682071.0}, {"date": "2025-05-02", "close": 20.03, "volume": 489847.0}, {"date": "2025-05-05", "close": 20.24, "volume": 584988.0}, {"date": "2025-05-06", "close": 19.0, "volume": 1359846.0}, {"date": "2025-05-07", "close": 18.92, "volume": 964836.0}, {"date": "2025-05-08", "close": 19.27, "volume": 1326932.0}, {"date": "2025-05-09", "close": 18.37, "volume": 974266.0}, {"date": "2025-05-12", "close": 19.22, "volume": 621789.0}, {"date": "2025-05-13", "close": 18.75, "volume": 654731.0}, {"date": "2025-05-14", "close": 18.75, "volume": 910139.0}, {"date": "2025-05-15", "close": 18.7, "volume": 670715.0}, {"date": "2025-05-16", "close": 18.88, "volume": 501215.0}, {"date": "2025-05-19", "close": 19.03, "volume": 526573.0}, {"date": "2025-05-20", "close": 19.35, "volume": 503990.0}, {"date": "2025-05-21", "close": 18.51, "volume": 468348.0}, {"date": "2025-05-22", "close": 18.28, "volume": 340597.0}, {"date": "2025-05-23", "close": 17.61, "volume": 274691.0}, {"date": "2025-05-27", "close": 17.01, "volume": 807363.0}, {"date": "2025-05-28", "close": 17.31, "volume": 539457.0}, {"date": "2025-05-29", "close": 17.63, "volume": 359498.0}, {"date": "2025-05-30", "close": 18.11, "volume": 1010493.0}, {"date": "2025-06-02", "close": 18.93, "volume": 759414.0}, {"date": "2025-06-03", "close": 18.69, "volume": 703429.0}, {"date": "2025-06-04", "close": 19.39, "volume": 1306366.0}, {"date": "2025-06-05", "close": 19.51, "volume": 1089689.0}, {"date": "2025-06-06", "close": 20.14, "volume": 1010085.0}, {"date": "2025-06-09", "close": 20.16, "volume": 866715.0}, {"date": "2025-06-10", "close": 21.84, "volume": 1539396.0}, {"date": "2025-06-11", "close": 20.5, "volume": 1481487.0}, {"date": "2025-06-12", "close": 21.03, "volume": 959953.0}, {"date": "2025-06-13", "close": 20.21, "volume": 557950.0}, {"date": "2025-06-16", "close": 19.75, "volume": 2459009.0}, {"date": "2025-06-17", "close": 18.49, "volume": 946007.0}, {"date": "2025-06-18", "close": 18.2, "volume": 634918.0}, {"date": "2025-06-20", "close": 17.96, "volume": 1006111.0}, {"date": "2025-06-23", "close": 18.21, "volume": 915466.0}, {"date": "2025-06-24", "close": 18.4, "volume": 882885.0}, {"date": "2025-06-25", "close": 18.33, "volume": 946340.0}, {"date": "2025-06-26", "close": 18.45, "volume": 755738.0}, {"date": "2025-06-27", "close": 18.57, "volume": 1237015.0}, {"date": "2025-06-30", "close": 18.11, "volume": 1159348.0}, {"date": "2025-07-01", "close": 18.22, "volume": 612115.0}, {"date": "2025-07-02", "close": 18.96, "volume": 1238116.0}, {"date": "2025-07-03", "close": 19.85, "volume": 666631.0}, {"date": "2025-07-07", "close": 19.46, "volume": 787206.0}, {"date": "2025-07-08", "close": 20.02, "volume": 898811.0}, {"date": "2025-07-09", "close": 21.64, "volume": 1437861.0}, {"date": "2025-07-10", "close": 22.02, "volume": 739531.0}, {"date": "2025-07-11", "close": 21.54, "volume": 679035.0}, {"date": "2025-07-14", "close": 22.17, "volume": 1019870.0}, {"date": "2025-07-15", "close": 21.02, "volume": 445146.0}, {"date": "2025-07-16", "close": 20.92, "volume": 431446.0}, {"date": "2025-07-17", "close": 21.98, "volume": 599934.0}, {"date": "2025-07-18", "close": 22.2, "volume": 951565.0}, {"date": "2025-07-21", "close": 22.56, "volume": 881149.0}, {"date": "2025-07-22", "close": 22.93, "volume": 1186151.0}, {"date": "2025-07-23", "close": 23.98, "volume": 892867.0}, {"date": "2025-07-24", "close": 23.39, "volume": 782177.0}, {"date": "2025-07-25", "close": 23.6, "volume": 727617.0}, {"date": "2025-07-28", "close": 23.42, "volume": 573296.0}, {"date": "2025-07-29", "close": 22.78, "volume": 645212.0}, {"date": "2025-07-30", "close": 22.43, "volume": 1192780.0}, {"date": "2025-07-31", "close": 21.81, "volume": 655915.0}, {"date": "2025-08-01", "close": 21.28, "volume": 557855.0}, {"date": "2025-08-04", "close": 21.66, "volume": 422526.0}, {"date": "2025-08-05", "close": 21.73, "volume": 529027.0}, {"date": "2025-08-06", "close": 23.62, "volume": 931224.0}, {"date": "2025-08-07", "close": 22.96, "volume": 700386.0}, {"date": "2025-08-08", "close": 25.31, "volume": 1881907.0}, {"date": "2025-08-11", "close": 24.37, "volume": 948848.0}, {"date": "2025-08-12", "close": 25.0, "volume": 1140334.0}, {"date": "2025-08-13", "close": 25.76, "volume": 579932.0}, {"date": "2025-08-14", "close": 25.17, "volume": 655713.0}, {"date": "2025-08-15", "close": 25.07, "volume": 1028034.0}, {"date": "2025-08-18", "close": 25.4, "volume": 869599.0}, {"date": "2025-08-19", "close": 24.45, "volume": 761349.0}, {"date": "2025-08-20", "close": 24.32, "volume": 433239.0}, {"date": "2025-08-21", "close": 24.44, "volume": 769489.0}, {"date": "2025-08-22", "close": 25.0, "volume": 680321.0}, {"date": "2025-08-25", "close": 24.7, "volume": 530976.0}, {"date": "2025-08-26", "close": 25.19, "volume": 1261008.0}, {"date": "2025-08-27", "close": 24.47, "volume": 682179.0}, {"date": "2025-08-28", "close": 23.95, "volume": 874692.0}, {"date": "2025-08-29", "close": 24.05, "volume": 850991.0}, {"date": "2025-09-02", "close": 24.63, "volume": 538701.0}, {"date": "2025-09-03", "close": 24.88, "volume": 1019333.0}, {"date": "2025-09-04", "close": 25.66, "volume": 614003.0}, {"date": "2025-09-05", "close": 27.0, "volume": 1570513.0}, {"date": "2025-09-08", "close": 25.09, "volume": 2111691.0}, {"date": "2025-09-09", "close": 26.6, "volume": 1163129.0}, {"date": "2025-09-10", "close": 26.9, "volume": 1193529.0}, {"date": "2025-09-11", "close": 26.6, "volume": 2254835.0}, {"date": "2025-09-12", "close": 24.19, "volume": 1184230.0}, {"date": "2025-09-15", "close": 24.12, "volume": 1037570.0}, {"date": "2025-09-16", "close": 24.52, "volume": 530064.0}, {"date": "2025-09-17", "close": 24.49, "volume": 509302.0}, {"date": "2025-09-18", "close": 26.73, "volume": 756011.0}, {"date": "2025-09-19", "close": 26.69, "volume": 1315247.0}, {"date": "2025-09-22", "close": 27.05, "volume": 711971.0}, {"date": "2025-09-23", "close": 26.67, "volume": 438027.0}, {"date": "2025-09-24", "close": 26.76, "volume": 617332.0}, {"date": "2025-09-25", "close": 26.29, "volume": 555393.0}, {"date": "2025-09-26", "close": 28.5, "volume": 756016.0}, {"date": "2025-09-29", "close": 27.52, "volume": 1007064.0}, {"date": "2025-09-30", "close": 28.44, "volume": 1280028.0}, {"date": "2025-10-01", "close": 29.36, "volume": 898336.0}, {"date": "2025-10-02", "close": 30.7, "volume": 1307092.0}, {"date": "2025-10-03", "close": 30.67, "volume": 966020.0}, {"date": "2025-10-06", "close": 32.48, "volume": 2204483.0}, {"date": "2025-10-07", "close": 32.21, "volume": 723828.0}, {"date": "2025-10-08", "close": 32.86, "volume": 672408.0}, {"date": "2025-10-09", "close": 33.005, "volume": 954520.0}, {"date": "2025-10-10", "close": 37.05, "volume": 2149911.0}, {"date": "2025-10-13", "close": 37.15, "volume": 2849673.0}, {"date": "2025-10-14", "close": 37.86, "volume": 1321825.0}, {"date": "2025-10-15", "close": 40.45, "volume": 2599988.0}, {"date": "2025-10-16", "close": 36.47, "volume": 2482943.0}, {"date": "2025-10-17", "close": 36.4, "volume": 1635614.0}, {"date": "2025-10-20", "close": 37.66, "volume": 1673731.0}, {"date": "2025-10-21", "close": 36.48, "volume": 611211.0}, {"date": "2025-10-22", "close": 35.0, "volume": 930953.0}, {"date": "2025-10-23", "close": 36.285, "volume": 1050314.0}, {"date": "2025-10-24", "close": 35.72, "volume": 746400.0}, {"date": "2025-10-27", "close": 36.04, "volume": 967514.0}, {"date": "2025-10-28", "close": 36.14, "volume": 582093.0}, {"date": "2025-10-29", "close": 35.835, "volume": 467003.0}, {"date": "2025-10-30", "close": 38.72, "volume": 1156462.0}, {"date": "2025-10-31", "close": 37.95, "volume": 563218.0}, {"date": "2025-11-03", "close": 37.0, "volume": 647567.0}, {"date": "2025-11-04", "close": 36.53, "volume": 704183.0}, {"date": "2025-11-05", "close": 38.125, "volume": 1669254.0}, {"date": "2025-11-06", "close": 37.05, "volume": 644275.0}, {"date": "2025-11-07", "close": 36.76, "volume": 883827.0}, {"date": "2025-11-10", "close": 38.97, "volume": 2019818.0}, {"date": "2025-11-11", "close": 39.89, "volume": 816429.0}, {"date": "2025-11-12", "close": 38.31, "volume": 1039102.0}, {"date": "2025-11-13", "close": 36.42, "volume": 1063640.0}, {"date": "2025-11-14", "close": 38.35, "volume": 1576861.0}, {"date": "2025-11-17", "close": 38.56, "volume": 813345.0}, {"date": "2025-11-18", "close": 38.91, "volume": 800692.0}, {"date": "2025-11-19", "close": 38.62, "volume": 994421.0}, {"date": "2025-11-20", "close": 37.71, "volume": 1306906.0}, {"date": "2025-11-21", "close": 38.27, "volume": 1461642.0}, {"date": "2025-11-24", "close": 39.31, "volume": 935885.0}, {"date": "2025-11-25", "close": 40.44, "volume": 964771.0}, {"date": "2025-11-26", "close": 41.45, "volume": 827647.0}, {"date": "2025-11-28", "close": 41.3, "volume": 407193.0}, {"date": "2025-12-01", "close": 39.61, "volume": 820647.0}, {"date": "2025-12-02", "close": 38.33, "volume": 692611.0}, {"date": "2025-12-03", "close": 35.52, "volume": 2178464.0}, {"date": "2025-12-04", "close": 35.85, "volume": 1788591.0}, {"date": "2025-12-05", "close": 35.26, "volume": 1208882.0}, {"date": "2025-12-08", "close": 35.75, "volume": 1348423.0}, {"date": "2025-12-09", "close": 34.8, "volume": 959366.0}, {"date": "2025-12-10", "close": 35.61, "volume": 1272114.0}, {"date": "2025-12-11", "close": 36.17, "volume": 1118328.0}, {"date": "2025-12-12", "close": 37.25, "volume": 766759.0}, {"date": "2025-12-15", "close": 35.35, "volume": 1342771.0}, {"date": "2025-12-16", "close": 34.22, "volume": 1043122.0}, {"date": "2025-12-17", "close": 33.68, "volume": 863359.0}, {"date": "2025-12-18", "close": 33.9, "volume": 1248207.0}, {"date": "2025-12-19", "close": 35.11, "volume": 961547.0}, {"date": "2025-12-22", "close": 36.49, "volume": 717347.0}, {"date": "2025-12-23", "close": 35.95, "volume": 640228.0}, {"date": "2025-12-24", "close": 35.65, "volume": 310425.0}, {"date": "2025-12-26", "close": 35.27, "volume": 326013.0}, {"date": "2025-12-29", "close": 35.02, "volume": 372987.0}, {"date": "2025-12-30", "close": 34.74, "volume": 765394.0}, {"date": "2025-12-31", "close": 35.08, "volume": 1055087.0}, {"date": "2026-01-02", "close": 35.2, "volume": 1010878.0}, {"date": "2026-01-05", "close": 33.48, "volume": 831110.0}, {"date": "2026-01-06", "close": 34.02, "volume": 782080.0}, {"date": "2026-01-07", "close": 35.45, "volume": 759782.0}, {"date": "2026-01-08", "close": 35.8, "volume": 711532.0}, {"date": "2026-01-09", "close": 34.37, "volume": 972318.0}, {"date": "2026-01-12", "close": 32.69, "volume": 926804.0}, {"date": "2026-01-13", "close": 31.86, "volume": 591112.0}, {"date": "2026-01-14", "close": 31.92, "volume": 807168.0}, {"date": "2026-01-15", "close": 31.83, "volume": 1413120.0}, {"date": "2026-01-16", "close": 31.65, "volume": 466184.0}, {"date": "2026-01-20", "close": 32.41, "volume": 653823.0}, {"date": "2026-01-21", "close": 33.94, "volume": 928484.0}, {"date": "2026-01-22", "close": 34.81, "volume": 410813.0}, {"date": "2026-01-23", "close": 33.32, "volume": 547034.0}, {"date": "2026-01-26", "close": 32.37, "volume": 522421.0}, {"date": "2026-01-27", "close": 32.63, "volume": 421344.0}, {"date": "2026-01-28", "close": 31.88, "volume": 512822.0}, {"date": "2026-01-29", "close": 31.44, "volume": 329968.0}, {"date": "2026-01-30", "close": 31.12, "volume": 371140.0}, {"date": "2026-02-02", "close": 31.57, "volume": 489086.0}, {"date": "2026-02-03", "close": 32.99, "volume": 612741.0}, {"date": "2026-02-04", "close": 32.98, "volume": 598243.0}, {"date": "2026-02-05", "close": 32.06, "volume": 1382680.0}, {"date": "2026-02-06", "close": 34.3, "volume": 537092.0}, {"date": "2026-02-09", "close": 35.0, "volume": 503095.0}, {"date": "2026-02-10", "close": 34.89, "volume": 568758.0}, {"date": "2026-02-11", "close": 34.24, "volume": 567951.0}, {"date": "2026-02-12", "close": 34.86, "volume": 444016.0}, {"date": "2026-02-13", "close": 34.63, "volume": 887319.0}, {"date": "2026-02-17", "close": 35.24, "volume": 470539.0}, {"date": "2026-02-18", "close": 35.76, "volume": 853301.0}, {"date": "2026-02-19", "close": 34.63, "volume": 1071655.0}, {"date": "2026-02-20", "close": 35.58, "volume": 796235.0}, {"date": "2026-02-23", "close": 36.17, "volume": 796596.0}, {"date": "2026-02-24", "close": 36.01, "volume": 758665.0}, {"date": "2026-02-25", "close": 35.01, "volume": 655768.0}, {"date": "2026-02-26", "close": 34.28, "volume": 900945.0}, {"date": "2026-02-27", "close": 35.46, "volume": 697818.0}, {"date": "2026-03-02", "close": 32.83, "volume": 1963999.0}, {"date": "2026-03-03", "close": 30.405, "volume": 1340411.0}, {"date": "2026-03-04", "close": 31.18, "volume": 883676.0}, {"date": "2026-03-05", "close": 30.14, "volume": 1341052.0}, {"date": "2026-03-06", "close": 29.86, "volume": 1042025.0}, {"date": "2026-03-09", "close": 30.77, "volume": 761290.0}, {"date": "2026-03-10", "close": 31.27, "volume": 1016199.0}, {"date": "2026-03-11", "close": 31.35, "volume": 605341.0}, {"date": "2026-03-12", "close": 29.82, "volume": 516759.0}, {"date": "2026-03-13", "close": 28.62, "volume": 965085.0}, {"date": "2026-03-16", "close": 29.79, "volume": 1100597.0}, {"date": "2026-03-17", "close": 30.6, "volume": 617001.0}, {"date": "2026-03-18", "close": 29.44, "volume": 945866.0}, {"date": "2026-03-19", "close": 30.46, "volume": 1211048.0}, {"date": "2026-03-20", "close": 28.94, "volume": 909348.0}, {"date": "2026-03-23", "close": 30.01, "volume": 789909.0}, {"date": "2026-03-24", "close": 30.06, "volume": 644886.0}, {"date": "2026-03-25", "close": 31.01, "volume": 740818.0}, {"date": "2026-03-26", "close": 31.25, "volume": 493523.0}, {"date": "2026-03-27", "close": 29.98, "volume": 745540.0}, {"date": "2026-03-30", "close": 29.33, "volume": 505156.0}, {"date": "2026-03-31", "close": 32.01, "volume": 1466842.0}, {"date": "2026-04-01", "close": 32.81, "volume": 995475.0}, {"date": "2026-04-02", "close": 32.99, "volume": 725310.0}, {"date": "2026-04-06", "close": 34.12, "volume": 1129424.0}, {"date": "2026-04-07", "close": 33.91, "volume": 1034157.0}, {"date": "2026-04-08", "close": 34.01, "volume": 954650.0}, {"date": "2026-04-09", "close": 35.07, "volume": 426333.0}, {"date": "2026-04-10", "close": 34.76, "volume": 547256.0}, {"date": "2026-04-13", "close": 36.25, "volume": 724155.0}, {"date": "2026-04-14", "close": 34.44, "volume": 1620672.0}, {"date": "2026-04-15", "close": 34.01, "volume": 742771.0}, {"date": "2026-04-16", "close": 33.2, "volume": 798367.0}, {"date": "2026-04-17", "close": 34.68, "volume": 649125.0}, {"date": "2026-04-20", "close": 33.82, "volume": 438345.0}, {"date": "2026-04-21", "close": 32.48, "volume": 942446.0}, {"date": "2026-04-22", "close": 31.94, "volume": 1652682.0}, {"date": "2026-04-23", "close": 31.46, "volume": 522365.0}, {"date": "2026-04-24", "close": 29.72, "volume": 1003117.0}, {"date": "2026-04-27", "close": 30.45, "volume": 1277486.0}, {"date": "2026-04-28", "close": 28.72, "volume": 1452771.0}, {"date": "2026-04-29", "close": 28.43, "volume": 619022.0}, {"date": "2026-04-30", "close": 28.56, "volume": 593524.0}, {"date": "2026-05-01", "close": 28.43, "volume": 1456004.0}, {"date": "2026-05-04", "close": 29.86, "volume": 1352872.0}, {"date": "2026-05-05", "close": 29.85, "volume": 887386.0}, {"date": "2026-05-06", "close": 30.99, "volume": 1053583.0}, {"date": "2026-05-07", "close": 34.85, "volume": 2500287.0}, {"date": "2026-05-08", "close": 38.73, "volume": 4805884.0}, {"date": "2026-05-11", "close": 39.59, "volume": 3163006.0}, {"date": "2026-05-12", "close": 38.89, "volume": 2148911.0}, {"date": "2026-05-13", "close": 37.75, "volume": 1749737.0}, {"date": "2026-05-14", "close": 36.88, "volume": 1297912.0}, {"date": "2026-05-15", "close": 35.44, "volume": 1132496.0}, {"date": "2026-05-18", "close": 34.14, "volume": 1960060.0}, {"date": "2026-05-19", "close": 33.72, "volume": 2085242.0}, {"date": "2026-05-20", "close": 35.75, "volume": 1271750.0}, {"date": "2026-05-21", "close": 35.74, "volume": 1059860.0}, {"date": "2026-05-22", "close": 35.44, "volume": 583591.0}, {"date": "2026-05-26", "close": 36.11, "volume": 814550.0}, {"date": "2026-05-27", "close": 36.56, "volume": 938780.0}, {"date": "2026-05-28", "close": 35.42, "volume": 894818.0}, {"date": "2026-05-29", "close": 33.68, "volume": 2460091.0}, {"date": "2026-06-01", "close": 31.79, "volume": 1854823.0}, {"date": "2026-06-02", "close": 31.71, "volume": 1998952.0}, {"date": "2026-06-03", "close": 32.11, "volume": 1698743.0}, {"date": "2026-06-04", "close": 32.67, "volume": 1457534.0}, {"date": "2026-06-05", "close": 31.52, "volume": 1108372.0}, {"date": "2026-06-08", "close": 30.95, "volume": 512949.0}, {"date": "2026-06-09", "close": 30.38, "volume": 1114401.0}, {"date": "2026-06-10", "close": 29.33, "volume": 861002.0}, {"date": "2026-06-11", "close": 30.26, "volume": 2053070.0}, {"date": "2026-06-12", "close": 30.4, "volume": 673541.0}, {"date": "2026-06-15", "close": 30.6, "volume": 694952.0}, {"date": "2026-06-16", "close": 30.19, "volume": 1156636.0}, {"date": "2026-06-17", "close": 30.15, "volume": 954297.0}, {"date": "2026-06-18", "close": 29.83, "volume": 1250183.0}, {"date": "2026-06-22", "close": 30.82, "volume": 2032439.0}, {"date": "2026-06-23", "close": 31.4, "volume": 999831.0}, {"date": "2026-06-24", "close": 32.63, "volume": 1235982.0}, {"date": "2026-06-25", "close": 31.73, "volume": 1737919.0}, {"date": "2026-06-26", "close": 33.24, "volume": 1580201.0}, {"date": "2026-06-29", "close": 33.87, "volume": 1293694.0}, {"date": "2026-06-30", "close": 33.89, "volume": 1077412.0}, {"date": "2026-07-01", "close": 35.17, "volume": 894819.0}, {"date": "2026-07-02", "close": 34.83, "volume": 1202515.0}, {"date": "2026-07-06", "close": 34.9, "volume": 932485.0}, {"date": "2026-07-07", "close": 36.99, "volume": 958712.0}, {"date": "2026-07-08", "close": 35.83, "volume": 716991.0}, {"date": "2026-07-09", "close": 35.92, "volume": 884104.0}, {"date": "2026-07-10", "close": 35.26, "volume": 564264.0}, {"date": "2026-07-13", "close": 33.28, "volume": 486049.0}, {"date": "2026-07-14", "close": 33.29, "volume": 638441.0}, {"date": "2026-07-15", "close": 31.98, "volume": 1035328.0}, {"date": "2026-07-16", "close": 31.05, "volume": 1026611.0}, {"date": "2026-07-17", "close": 31.68, "volume": 704411.0}, {"date": "2026-07-20", "close": 29.67, "volume": 1638533.0}, {"date": "2026-07-21", "close": 32.34, "volume": 1697184.0}, {"date": "2026-07-22", "close": 31.7, "volume": 702046.0}, {"date": "2026-07-23", "close": 30.55, "volume": 872307.0}, {"date": "2026-07-24", "close": 29.64, "volume": 1093346.0}, {"date": "2026-07-27", "close": 30.22, "volume": 948742.0}, {"date": "2026-07-28", "close": 27.98, "volume": 890487.0}, {"date": "2026-07-29", "close": 27.91, "volume": 1301217.0}, {"date": "2026-07-30", "close": 28.46, "volume": 611371.0}, {"date": "2026-07-31", "close": 27.79, "volume": 956633.0}, {"date": "2026-08-03", "close": 27.49, "volume": 1012542.0}, {"date": "2026-08-04", "close": 27.55, "volume": 1080434.0}, {"date": "2026-08-05", "close": 27.42, "volume": 1652566.0}, {"date": "2026-08-06", "close": 27.67, "volume": 1649501.0}, {"date": "2026-08-07", "close": 27.96, "volume": 572011.0}, {"date": "2026-08-10", "close": 27.98, "volume": 901788.0}, {"date": "2026-08-11", "close": 27.62, "volume": 2343326.0}, {"date": "2026-08-12", "close": 27.83, "volume": 1627510.0}, {"date": "2026-08-13", "close": 26.67, "volume": 1225351.0}, {"date": "2026-08-14", "close": 26.98, "volume": 959915.0}, {"date": "2026-08-17", "close": 26.9, "volume": 834973.0}, {"date": "2026-08-18", "close": 27.25, "volume": 948916.0}, {"date": "2026-08-19", "close": 28.53, "volume": 1032236.0}, {"date": "2026-08-20", "close": 27.78, "volume": 744358.0}, {"date": "2026-08-21", "close": 27.87, "volume": 525432.0}, {"date": "2026-08-24", "close": 26.85, "volume": 1154211.0}, {"date": "2026-08-25", "close": 27.34, "volume": 1986401.0}, {"date": "2026-08-26", "close": 27.4, "volume": 758725.0}, {"date": "2026-08-27", "close": 26.79, "volume": 626831.0}, {"date": "2026-08-28", "close": 25.9, "volume": 1036086.0}, {"date": "2026-08-31", "close": 25.34, "volume": 1546249.0}, {"date": "2026-09-01", "close": 24.92, "volume": 714358.0}, {"date": "2026-09-02", "close": 25.59, "volume": 979908.0}, {"date": "2026-09-03", "close": 25.85, "volume": 581376.0}, {"date": "2026-09-04", "close": 25.4, "volume": 709503.0}, {"date": "2026-09-08", "close": 25.63, "volume": 3801430.0}, {"date": "2026-09-09", "close": 22.79, "volume": 2318455.0}, {"date": "2026-09-10", "close": 21.86, "volume": 2728897.0}, {"date": "2026-09-11", "close": 22.8, "volume": 1596533.0}, {"date": "2026-09-14", "close": 22.36, "volume": 1079097.0}, {"date": "2026-09-15", "close": 21.16, "volume": 1732909.0}, {"date": "2026-09-16", "close": 21.18, "volume": 1238523.0}, {"date": "2026-09-17", "close": 21.93, "volume": 2310534.0}, {"date": "2026-09-18", "close": 22.49, "volume": 2076380.0}], "refreshing": true}