{"ticker": "NCSM", "overview": {"cik": "1692427", "ticker": "NCSM", "name": "NCS Multistage Holdings, Inc.", "industry": "Oil & Gas Field Services, NEC", "country": "United States", "sic": "1389", "announcements": [{"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378474", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378469", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378464", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378461", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378454", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378446", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001193125-26-378440", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001193125-26-378434", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001193125-26-378420", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377744", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377733", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377724", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377721", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377716", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377713", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377712", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377708", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377707", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377703", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377702", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-01", "title": "Form 25-NSE", "accession": "0001354457-26-000838", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377638", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035360", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "FORM 425", "accession": "0001437749-26-028839", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001437749-26-028838", "price_sensitive": true}]}, "description": "NCS Multistage Holdings, Inc. trades as NCSM on the NASDAQ and is registered in the United States, classified under Oil & Gas Field Services, NEC (SIC 1389). Privy Trades holds 216 insider filings for the company, from May 2017 to September 2026. Across those, 15 insiders disclosed 23 open-market purchases totalling $6.58M against 31 sales totalling $116.03M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 6582630.03, "sell_n": 31, "sell_sum": 116026069.04, "net": -109443439.01, "insiders": 15, "first_date": "2017-05-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "NCSM", "has_prices": true, "as_of": "2026-08-13", "last": 50.46, "prev_close": 51.12, "change": -0.6599999999999966, "change_pct": -0.01291079812206566, "session_volume": 3839.0, "vwap_5": 50.35222475961539, "vwap_20": 46.111861662002134, "vwap_60": 49.8976753376554, "vwap_250": 51.27511577694879, "high_52w": 85.2, "low_52w": 35.14, "avg_volume_20": 11201.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-035360", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Big holder trims $0 of NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1984045/000114036126035360/0001140361-26-035360-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377744", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Robert Nipper", "who_key": "Nipper Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701187/000119312526377744/0001193125-26-377744-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377733", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Michael L. Morrison", "who_key": "MORRISON MICHAEL L", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000119312526377733/0001193125-26-377733-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377724", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Tim Willems", "who_key": "Willems Tim", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699916/000119312526377724/0001193125-26-377724-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377721", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Ryan Hummer", "who_key": "Hummer Ryan", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700226/000119312526377721/0001193125-26-377721-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377716", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Michael McShane", "who_key": "MCSHANE MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000119312526377716/0001193125-26-377716-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377712", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Ori Lev", "who_key": "LEV ORI", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811682/000119312526377712/0001193125-26-377712-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377713", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Gurinder Grewal", "who_key": "Grewal Gurinder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695567/000119312526377713/0001193125-26-377713-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377708", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Dewayne Williams", "who_key": "WILLIAMS DEWAYNE", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "President files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000119312526377708/0001193125-26-377708-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377707", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Valerie A. Mitchell", "who_key": "Mitchell Valerie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000119312526377707/0001193125-26-377707-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377703", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "W. Matt Ralls", "who_key": "RALLS W MATT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000119312526377703/0001193125-26-377703-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001193125-26-377702", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "John D. Deane", "who_key": "DEANE JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000119312526377702/0001193125-26-377702-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "13DG-0001140361-26-035361", "src": "13DG", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ADVENT INTERNATIONAL, L.P. raises a passive stake in NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1034196/0001140361-26-035361-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001437749-26-006661", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Gurinder Grewal", "who_key": "Grewal Gurinder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006661/0001437749-26-006661-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006663", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "W. Matt Ralls", "who_key": "RALLS W MATT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006663/0001437749-26-006663-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006665", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Valerie A. Mitchell", "who_key": "Mitchell Valerie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006665/0001437749-26-006665-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006668", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Robert Nipper", "who_key": "Nipper Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006668/0001437749-26-006668-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006671", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "John D. Deane", "who_key": "DEANE JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006671/0001437749-26-006671-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006673", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Michael McShane", "who_key": "MCSHANE MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006673/0001437749-26-006673-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006675", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Ryan Hummer", "who_key": "Hummer Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 856886.4800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006675/0001437749-26-006675-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006678", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Tim Willems", "who_key": "Willems Tim", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 388374.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006678/0001437749-26-006678-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006681", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Michael L. Morrison", "who_key": "MORRISON MICHAEL L", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 291160.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006681/0001437749-26-006681-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006683", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Ori Lev", "who_key": "LEV ORI", "role": "Executive VP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 296422.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006683/0001437749-26-006683-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-26-006685", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Dewayne Williams", "who_key": "WILLIAMS DEWAYNE", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 192666.24000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774926006685/0001437749-26-006685-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-25-033360", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Robert Nipper", "who_key": "Nipper Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Board member offloads $40K of NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774925033360/0001437749-25-033360-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522231}, {"id": "0001437749-25-033018", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Robert Nipper", "who_key": "Nipper Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 125880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Board member offloads $126K of NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774925033018/0001437749-25-033018-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525111}, {"id": "0001437749-25-032817", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Ryan Hummer", "who_key": "Hummer Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 192895.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774925032817/0001437749-25-032817-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527991}, {"id": "0001437749-25-032820", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Michael L. Morrison", "who_key": "MORRISON MICHAEL L", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85694.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on NCSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774925032820/0001437749-25-032820-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527991}, {"id": "0001437749-25-024904", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Valerie A. Mitchell", "who_key": "Mitchell Valerie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75825.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director trims NCSM: $76K", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774925024904/0001437749-25-024904-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654711}, {"id": "0001437749-25-007542", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Valerie A. Mitchell", "who_key": "Mitchell Valerie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 43596.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director trims NCSM: $44K", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000143774925007542/0001437749-25-007542-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863511}], "recent_buys": [{"id": "0001562762-21-000247", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Robert Nipper", "who_key": "Nipper Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15610.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO drops $16K on NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276221000247/0001562762-21-000247-index.htm", "trade_date": "2021-06-14", "timestamp": "2021-06-14", "mins": 2833431}, {"id": "0001562762-21-000244", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Robert Nipper", "who_key": "Nipper Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28792.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The corner office is buying \u2014 $29K of NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276221000244/0001562762-21-000244-index.htm", "trade_date": "2021-06-09", "timestamp": "2021-06-09", "mins": 2840631}, {"id": "0001562762-20-000425", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Ryan Hummer", "who_key": "Hummer Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45664.29, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The money boss buys $46K of NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276220000425/0001562762-20-000425-index.htm", "trade_date": "2020-12-14", "timestamp": "2020-12-14", "mins": 3095511}, {"id": "0001562762-19-000311", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Marty Stromquist", "who_key": "Stromquist Marty", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9978.75, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000311/0001562762-19-000311-index.htm", "trade_date": "2019-11-14", "timestamp": "2019-11-14", "mins": 3665751}, {"id": "0001562762-19-000296", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Marty Stromquist", "who_key": "Stromquist Marty", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27456.75, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "That makes 4 insiders into NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000296/0001562762-19-000296-index.htm", "trade_date": "2019-11-13", "timestamp": "2019-11-13", "mins": 3667191}, {"id": "0001562762-19-000286", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Marty Stromquist", "who_key": "Stromquist Marty", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10386.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000286/0001562762-19-000286-index.htm", "trade_date": "2019-11-08", "timestamp": "2019-11-08", "mins": 3674391}, {"id": "0001562762-19-000245", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Marty Stromquist", "who_key": "Stromquist Marty", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 89802.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "4 insiders pile into NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000245/0001562762-19-000245-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760791}, {"id": "0001562762-19-000224", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21400.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "4 insiders pile into NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000224/0001562762-19-000224-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788151}, {"id": "0001562762-19-000222", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Kevin Trautner", "who_key": "Trautner Kevin", "role": "Chief Legal Officer & Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8950.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "5 insiders pile into NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000222/0001562762-19-000222-index.htm", "trade_date": "2019-08-15", "timestamp": "2019-08-15", "mins": 3796791}, {"id": "0001562762-19-000220", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87450.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "6 insiders now buying NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000220/0001562762-19-000220-index.htm", "trade_date": "2019-08-15", "timestamp": "2019-08-15", "mins": 3796791}, {"id": "0001562762-19-000197", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17550.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider cluster: 6 buying NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000197/0001562762-19-000197-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801111}, {"id": "0001562762-19-000193", "src": "INSIDERS", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53250.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The whole bench is buying NCSM \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000193/0001562762-19-000193-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806871}], "institutional": [{"id": "13DG-0001140361-26-035361", "src": "13DG", "ticker": "NCSM", "cik": "1692427", "company": "NCS Multistage Holdings, Inc.", "company_raw": "NCS Multistage Holdings, Inc.", "who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ADVENT INTERNATIONAL, L.P. raises a passive stake in NCSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1034196/0001140361-26-035361-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}], "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": "NCS Multistage Holdings, Inc. - Common Stock", "new_value": "NCS Multistage Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001692427", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001692427", "applied": 1, "detected_at": "2026-10-26T09:57:13.826474"}]}, "key_people": [{"who": "Advent International corp/ma", "who_key": "ADVENT INTERNATIONAL CORP/MA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 65742187.5, "net": -65742187.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21914062.5, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000120919117030175/0001209191-17-030175-index.htm"}, {"action": "SELL", "amount": 21914062.5, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000120919117030176/0001209191-17-030176-index.htm"}, {"action": "SELL", "amount": 21914062.5, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000120919117030177/0001209191-17-030177-index.htm"}], "latest": {"action": "SELL", "amount": 21914062.5, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000120919117030175/0001209191-17-030175-index.htm"}}, {"who": "David M. McKenna", "who_key": "McKenna David M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21914062.5, "net": -21914062.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21914062.5, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000120919117030173/0001209191-17-030173-index.htm"}], "latest": {"action": "SELL", "amount": 21914062.5, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000120919117030173/0001209191-17-030173-index.htm"}}, {"who": "Gurinder Grewal", "who_key": "Grewal Gurinder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21914062.5, "net": -21914062.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21914062.5, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000120919117030174/0001209191-17-030174-index.htm"}], "latest": {"action": "SELL", "amount": 21914062.5, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000120919117030174/0001209191-17-030174-index.htm"}}, {"who": "Marty Stromquist", "who_key": "Stromquist Marty", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 137623.5, "sold": 5352105.29, "net": -5214481.79, "trades": 18, "top_score": 50.2, "lean": "selling", "history": [{"action": "SELL", "amount": 17073.6, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276222000489/0001562762-22-000489-index.htm"}, {"action": "SELL", "amount": 27435.36, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276222000487/0001562762-22-000487-index.htm"}, {"action": "SELL", "amount": 18753.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276222000485/0001562762-22-000485-index.htm"}, {"action": "SELL", "amount": 16505.35, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276222000481/0001562762-22-000481-index.htm"}, {"action": "BUY", "amount": 9978.75, "date": "2019-11-14", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000311/0001562762-19-000311-index.htm"}, {"action": "BUY", "amount": 27456.75, "date": "2019-11-13", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000296/0001562762-19-000296-index.htm"}, {"action": "BUY", "amount": 10386.0, "date": "2019-11-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000286/0001562762-19-000286-index.htm"}, {"action": "BUY", "amount": 89802.0, "date": "2019-09-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000245/0001562762-19-000245-index.htm"}, {"action": "SELL", "amount": 60093.2, "date": "2018-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000386/0001562762-18-000386-index.htm"}, {"action": "SELL", "amount": 22496.0, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000378/0001562762-18-000378-index.htm"}, {"action": "SELL", "amount": 3073.0, "date": "2018-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000376/0001562762-18-000376-index.htm"}, {"action": "SELL", "amount": 77185.59999999999, "date": "2018-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000369/0001562762-18-000369-index.htm"}, {"action": "SELL", "amount": 139378.24, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000365/0001562762-18-000365-index.htm"}, {"action": "SELL", "amount": 520386.45, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000346/0001562762-18-000346-index.htm"}, {"action": "SELL", "amount": 7980.0, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000258/0001562762-18-000258-index.htm"}, {"action": "SELL", "amount": 2244949.32, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000161/0001562762-18-000161-index.htm"}, {"action": "SELL", "amount": 1798296.17, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000093/0001562762-18-000093-index.htm"}, {"action": "SELL", "amount": 398500.0, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000114036117018475/0001140361-17-018475-index.htm"}], "latest": {"action": "SELL", "amount": 17073.6, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276222000489/0001562762-22-000489-index.htm"}}, {"who": "Michael McShane", "who_key": "MCSHANE MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4178492.24, "sold": 0, "net": 4178492.24, "trades": 3, "top_score": 73.0, "lean": "buying", "history": [{"action": "BUY", "amount": 132792.24000000002, "date": "2018-11-15", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000358/0001562762-18-000358-index.htm"}, {"action": "BUY", "amount": 220700.0, "date": "2018-11-13", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000348/0001562762-18-000348-index.htm"}, {"action": "BUY", "amount": 3825000.0, "date": "2017-05-03", "score": 73.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000114036117018469/0001140361-17-018469-index.htm"}], "latest": {"action": "BUY", "amount": 132792.24000000002, "date": "2018-11-15", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000358/0001562762-18-000358-index.htm"}}, {"who": "John D. Deane", "who_key": "DEANE JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 979200.0, "sold": 0, "net": 979200.0, "trades": 2, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 129200.0, "date": "2018-12-11", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000389/0001562762-18-000389-index.htm"}, {"action": "BUY", "amount": 850000.0, "date": "2017-05-03", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000114036117018467/0001140361-17-018467-index.htm"}], "latest": {"action": "BUY", "amount": 129200.0, "date": "2018-12-11", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000389/0001562762-18-000389-index.htm"}}, {"who": "W. Matt Ralls", "who_key": "RALLS W MATT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 510000.0, "sold": 0, "net": 510000.0, "trades": 1, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 510000.0, "date": "2017-05-03", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000114036117018471/0001140361-17-018471-index.htm"}], "latest": {"action": "BUY", "amount": 510000.0, "date": "2017-05-03", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000114036117018471/0001140361-17-018471-index.htm"}}, {"who": "Ryan Hummer", "who_key": "Hummer Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 365312.29, "sold": 0, "net": 365312.29, "trades": 4, "top_score": 53.8, "lean": "buying", "history": [{"action": "BUY", "amount": 45664.29, "date": "2020-12-14", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276220000425/0001562762-20-000425-index.htm"}, {"action": "BUY", "amount": 131500.0, "date": "2019-06-03", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000148/0001562762-19-000148-index.htm"}, {"action": "BUY", "amount": 130500.0, "date": "2019-05-28", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276219000142/0001562762-19-000142-index.htm"}, {"action": "BUY", "amount": 57648.0, "date": "2018-12-13", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276218000394/0001562762-18-000394-index.htm"}], "latest": {"action": "BUY", "amount": 45664.29, "date": "2020-12-14", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1692427/000156276220000425/0001562762-20-000425-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 0}], "announcements": [{"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378474", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378469", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378464", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378461", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378454", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001193125-26-378446", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001193125-26-378440", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001193125-26-378434", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-01", "title": "Form POS AM", "accession": "0001193125-26-378420", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377744", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377733", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377724", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377721", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377716", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377713", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377712", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377708", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377707", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377703", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377702", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-01", "title": "Form 25-NSE", "accession": "0001354457-26-000838", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377638", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001140361-26-035360", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "FORM 425", "accession": "0001437749-26-028839", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001437749-26-028838", "price_sensitive": true}], "performance": {"ticker": "NCSM", "has_prices": true, "summary": {"n": 23, "avg": -0.0738161005535172, "win_rate": 0.5217391304347826, "best": 1.5744897959183672, "worst": -0.878174794785128, "as_of": "2026-08-13"}, "buys": [{"who": "Nipper Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15610.0, "date": "2021-06-14", "score": 40.0, "ref_price": 29.05, "return": 0.7370051635111876}, {"who": "Nipper Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 28792.0, "date": "2021-06-09", "score": 43.0, "ref_price": 30.39, "return": 0.6604146100691016}, {"who": "Hummer Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 45664.29, "date": "2020-12-14", "score": 45.7, "ref_price": 19.6, "return": 1.5744897959183672}, {"who": "Stromquist Marty", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 9978.75, "date": "2019-11-14", "score": 33.0, "ref_price": 46.8, "return": 0.07820512820512829}, {"who": "Stromquist Marty", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 27456.75, "date": "2019-11-13", "score": 39.1, "ref_price": 45.6, "return": 0.10657894736842104}, {"who": "Stromquist Marty", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 10386.0, "date": "2019-11-08", "score": 33.3, "ref_price": 47.6, "return": 0.060084033613445366}, {"who": "Stromquist Marty", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 89802.0, "date": "2019-09-09", "score": 50.2, "ref_price": 48.0, "return": 0.05125000000000002}, {"who": "MYERS FRANKLIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21400.0, "date": "2019-08-21", "score": 32.1, "ref_price": 44.8, "return": 0.1263392857142858}, {"who": "Trautner Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer & Secy", "amount": 8950.0, "date": "2019-08-15", "score": 32.0, "ref_price": 39.0, "return": 0.29384615384615387}, {"who": "MYERS FRANKLIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87450.0, "date": "2019-08-15", "score": 40.0, "ref_price": 39.0, "return": 0.29384615384615387}, {"who": "MYERS FRANKLIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17550.0, "date": "2019-08-12", "score": 31.2, "ref_price": 45.6, "return": 0.10657894736842104}, {"who": "MYERS FRANKLIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53250.0, "date": "2019-08-08", "score": 39.8, "ref_price": 45.4, "return": 0.11145374449339213}, {"who": "Hummer Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 131500.0, "date": "2019-06-03", "score": 52.2, "ref_price": 51.4, "return": -0.018287937743190617}, {"who": "Hummer Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 130500.0, "date": "2019-05-28", "score": 53.8, "ref_price": 52.6, "return": -0.04068441064638784}, {"who": "MYERS FRANKLIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102800.0, "date": "2019-05-24", "score": 50.3, "ref_price": 52.6, "return": -0.04068441064638784}, {"who": "Hummer Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 57648.0, "date": "2018-12-13", "score": 45.6, "ref_price": 124.2, "return": -0.5937198067632851}, {"who": "DEANE JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129200.0, "date": "2018-12-11", "score": 44.9, "ref_price": 129.0, "return": -0.6088372093023255}, {"who": "MCSHANE MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132792.24000000002, "date": "2018-11-15", "score": 41.1, "ref_price": 138.2, "return": -0.6348769898697539}, {"who": "MCSHANE MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220700.0, "date": "2018-11-13", "score": 44.0, "ref_price": 145.8, "return": -0.6539094650205761}, {"who": "MYERS FRANKLIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76200.0, "date": "2018-11-09", "score": 44.5, "ref_price": 154.0, "return": -0.6723376623376622}, {"who": "RALLS W MATT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 510000.0, "date": "2017-05-03", "score": 47.5, "ref_price": 414.2, "return": -0.878174794785128}, {"who": "MCSHANE MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3825000.0, "date": "2017-05-03", "score": 73.0, "ref_price": 414.2, "return": -0.878174794785128}, {"who": "DEANE JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 850000.0, "date": "2017-05-03", "score": 50.2, "ref_price": 414.2, "return": -0.878174794785128}]}, "price_series": [{"date": "2017-04-28", "close": 400.2, "volume": 228854.0}, {"date": "2017-05-01", "close": 409.0, "volume": 9559.0}, {"date": "2017-05-02", "close": 410.2, "volume": 5547.0}, {"date": "2017-05-03", "close": 414.2, "volume": 15045.0}, {"date": "2017-05-04", "close": 400.6, "volume": 14036.0}, {"date": "2017-05-05", "close": 400.8, "volume": 2468.0}, {"date": "2017-05-08", "close": 426.4, "volume": 3467.0}, {"date": "2017-05-09", "close": 423.2, "volume": 5590.0}, {"date": "2017-05-10", "close": 416.8, "volume": 2080.0}, {"date": "2017-05-11", "close": 419.4, "volume": 7633.0}, {"date": "2017-05-12", "close": 417.4, "volume": 838.0}, {"date": "2017-05-15", "close": 422.8, "volume": 4592.0}, {"date": "2017-05-16", "close": 437.0, "volume": 24647.0}, {"date": "2017-05-17", "close": 457.2, "volume": 4132.0}, {"date": "2017-05-18", "close": 457.6, "volume": 3807.0}, {"date": "2017-05-19", "close": 481.8, "volume": 7526.0}, {"date": "2017-05-22", "close": 480.0, "volume": 5217.0}, {"date": "2017-05-23", "close": 481.4, "volume": 9059.0}, {"date": "2017-05-24", "close": 495.4, "volume": 8417.0}, {"date": "2017-05-25", "close": 504.4, "volume": 9098.0}, {"date": "2017-05-26", "close": 540.8, "volume": 15142.0}, {"date": "2017-05-30", "close": 522.4, "volume": 13311.0}, {"date": "2017-05-31", "close": 524.8, "volume": 12165.0}, {"date": "2017-06-01", "close": 528.2, "volume": 7828.0}, {"date": "2017-06-02", "close": 519.4, "volume": 8187.0}, {"date": "2017-06-05", "close": 521.0, "volume": 5488.0}, {"date": "2017-06-06", "close": 519.6, "volume": 6858.0}, {"date": "2017-06-07", "close": 502.0, "volume": 5992.0}, {"date": "2017-06-08", "close": 515.4, "volume": 10972.0}, {"date": "2017-06-09", "close": 515.8, "volume": 6026.0}, {"date": "2017-06-12", "close": 524.6, "volume": 8520.0}, {"date": "2017-06-13", "close": 523.4, "volume": 4913.0}, {"date": "2017-06-14", "close": 518.0, "volume": 4611.0}, {"date": "2017-06-15", "close": 498.4, "volume": 4192.0}, {"date": "2017-06-16", "close": 464.6, "volume": 39319.0}, {"date": "2017-06-19", "close": 482.4, "volume": 4045.0}, {"date": "2017-06-20", "close": 482.2, "volume": 3229.0}, {"date": "2017-06-21", "close": 441.2, "volume": 14624.0}, {"date": "2017-06-22", "close": 439.8, "volume": 11569.0}, {"date": "2017-06-23", "close": 453.8, "volume": 69011.0}, {"date": "2017-06-26", "close": 441.4, "volume": 5987.0}, {"date": "2017-06-27", "close": 460.0, "volume": 10149.0}, {"date": "2017-06-28", "close": 470.0, "volume": 4095.0}, {"date": "2017-06-29", "close": 488.4, "volume": 4808.0}, {"date": "2017-06-30", "close": 503.6, "volume": 6171.0}, {"date": "2017-07-03", "close": 513.2, "volume": 2376.0}, {"date": "2017-07-05", "close": 496.8, "volume": 4351.0}, {"date": "2017-07-06", "close": 460.4, "volume": 7133.0}, {"date": "2017-07-07", "close": 455.6, "volume": 2743.0}, {"date": "2017-07-10", "close": 488.0, "volume": 2680.0}, {"date": "2017-07-11", "close": 460.6, "volume": 5423.0}, {"date": "2017-07-12", "close": 458.2, "volume": 5727.0}, {"date": "2017-07-13", "close": 458.8, "volume": 8460.0}, {"date": "2017-07-14", "close": 462.4, "volume": 2838.0}, {"date": "2017-07-17", "close": 457.0, "volume": 5426.0}, {"date": "2017-07-18", "close": 452.8, "volume": 5896.0}, {"date": "2017-07-19", "close": 463.6, "volume": 2262.0}, {"date": "2017-07-20", "close": 474.8, "volume": 8939.0}, {"date": "2017-07-21", "close": 451.8, "volume": 8063.0}, {"date": "2017-07-24", "close": 438.0, "volume": 7060.0}, {"date": "2017-07-25", "close": 445.2, "volume": 6864.0}, {"date": "2017-07-26", "close": 445.0, "volume": 2859.0}, {"date": "2017-07-27", "close": 441.2, "volume": 4425.0}, {"date": "2017-07-28", "close": 440.6, "volume": 5934.0}, {"date": "2017-07-31", "close": 449.0, "volume": 4702.0}, {"date": "2017-08-01", "close": 418.0, "volume": 8472.0}, {"date": "2017-08-02", "close": 418.6, "volume": 8519.0}, {"date": "2017-08-03", "close": 420.0, "volume": 3849.0}, {"date": "2017-08-04", "close": 434.4, "volume": 2488.0}, {"date": "2017-08-07", "close": 427.8, "volume": 4221.0}, {"date": "2017-08-08", "close": 426.2, "volume": 5234.0}, {"date": "2017-08-09", "close": 427.8, "volume": 8951.0}, {"date": "2017-08-10", "close": 436.8, "volume": 6700.0}, {"date": "2017-08-11", "close": 437.2, "volume": 5046.0}, {"date": "2017-08-14", "close": 440.8, "volume": 2756.0}, {"date": "2017-08-15", "close": 432.4, "volume": 3990.0}, {"date": "2017-08-16", "close": 432.2, "volume": 6210.0}, {"date": "2017-08-17", "close": 400.6, "volume": 4335.0}, {"date": "2017-08-18", "close": 398.8, "volume": 8099.0}, {"date": "2017-08-21", "close": 388.4, "volume": 2718.0}, {"date": "2017-08-22", "close": 384.8, "volume": 4004.0}, {"date": "2017-08-23", "close": 382.2, "volume": 4199.0}, {"date": "2017-08-24", "close": 391.4, "volume": 4949.0}, {"date": "2017-08-25", "close": 396.6, "volume": 1752.0}, {"date": "2017-08-28", "close": 391.8, "volume": 3624.0}, {"date": "2017-08-29", "close": 392.2, "volume": 3143.0}, {"date": "2017-08-30", "close": 381.0, "volume": 3390.0}, {"date": "2017-08-31", "close": 395.2, "volume": 7946.0}, {"date": "2017-09-01", "close": 400.2, "volume": 3854.0}, {"date": "2017-09-05", "close": 399.6, "volume": 3613.0}, {"date": "2017-09-06", "close": 413.0, "volume": 5782.0}, {"date": "2017-09-07", "close": 426.2, "volume": 2570.0}, {"date": "2017-09-08", "close": 407.8, "volume": 1829.0}, {"date": "2017-09-11", "close": 412.6, "volume": 1855.0}, {"date": "2017-09-12", "close": 420.2, "volume": 1242.0}, {"date": "2017-09-13", "close": 429.6, "volume": 3895.0}, {"date": "2017-09-14", "close": 434.8, "volume": 2627.0}, {"date": "2017-09-15", "close": 444.6, "volume": 8515.0}, {"date": "2017-09-18", "close": 466.8, "volume": 4871.0}, {"date": "2017-09-19", "close": 466.0, "volume": 4981.0}, {"date": "2017-09-20", "close": 476.0, "volume": 4658.0}, {"date": "2017-09-21", "close": 473.4, "volume": 2618.0}, {"date": "2017-09-22", "close": 464.4, "volume": 3109.0}, {"date": "2017-09-25", "close": 463.8, "volume": 14169.0}, {"date": "2017-09-26", "close": 472.2, "volume": 6069.0}, {"date": "2017-09-27", "close": 491.6, "volume": 5752.0}, {"date": "2017-09-28", "close": 476.8, "volume": 14832.0}, {"date": "2017-09-29", "close": 481.6, "volume": 8105.0}, {"date": "2017-10-02", "close": 465.2, "volume": 6037.0}, {"date": "2017-10-03", "close": 468.0, "volume": 4053.0}, {"date": "2017-10-04", "close": 464.2, "volume": 4481.0}, {"date": "2017-10-05", "close": 454.0, "volume": 4570.0}, {"date": "2017-10-06", "close": 426.0, "volume": 3697.0}, {"date": "2017-10-09", "close": 428.8, "volume": 2464.0}, {"date": "2017-10-10", "close": 440.2, "volume": 8991.0}, {"date": "2017-10-11", "close": 425.6, "volume": 3631.0}, {"date": "2017-10-12", "close": 419.6, "volume": 4378.0}, {"date": "2017-10-13", "close": 437.4, "volume": 3518.0}, {"date": "2017-10-16", "close": 442.6, "volume": 3790.0}, {"date": "2017-10-17", "close": 435.8, "volume": 5687.0}, {"date": "2017-10-18", "close": 418.6, "volume": 2284.0}, {"date": "2017-10-19", "close": 428.4, "volume": 7549.0}, {"date": "2017-10-20", "close": 411.4, "volume": 4578.0}, {"date": "2017-10-23", "close": 403.2, "volume": 5659.0}, {"date": "2017-10-24", "close": 406.0, "volume": 4887.0}, {"date": "2017-10-25", "close": 411.0, "volume": 3737.0}, {"date": "2017-10-26", "close": 417.2, "volume": 3934.0}, {"date": "2017-10-27", "close": 419.8, "volume": 7867.0}, {"date": "2017-10-30", "close": 422.0, "volume": 2058.0}, {"date": "2017-10-31", "close": 435.6, "volume": 3709.0}, {"date": "2017-11-01", "close": 428.2, "volume": 4336.0}, {"date": "2017-11-02", "close": 431.6, "volume": 2415.0}, {"date": "2017-11-03", "close": 431.8, "volume": 4208.0}, {"date": "2017-11-06", "close": 438.4, "volume": 4650.0}, {"date": "2017-11-07", "close": 426.4, "volume": 5079.0}, {"date": "2017-11-08", "close": 417.2, "volume": 3156.0}, {"date": "2017-11-09", "close": 420.0, "volume": 2293.0}, {"date": "2017-11-10", "close": 424.6, "volume": 10821.0}, {"date": "2017-11-13", "close": 414.8, "volume": 4614.0}, {"date": "2017-11-14", "close": 322.8, "volume": 42574.0}, {"date": "2017-11-15", "close": 326.6, "volume": 18197.0}, {"date": "2017-11-16", "close": 330.0, "volume": 10666.0}, {"date": "2017-11-17", "close": 334.4, "volume": 6208.0}, {"date": "2017-11-20", "close": 324.4, "volume": 8703.0}, {"date": "2017-11-21", "close": 337.6, "volume": 18847.0}, {"date": "2017-11-22", "close": 340.6, "volume": 8780.0}, {"date": "2017-11-24", "close": 335.6, "volume": 3351.0}, {"date": "2017-11-27", "close": 324.2, "volume": 11206.0}, {"date": "2017-11-28", "close": 323.0, "volume": 10256.0}, {"date": "2017-11-29", "close": 319.8, "volume": 13056.0}, {"date": "2017-11-30", "close": 336.0, "volume": 17886.0}, {"date": "2017-12-01", "close": 340.4, "volume": 16469.0}, {"date": "2017-12-04", "close": 338.8, "volume": 9753.0}, {"date": "2017-12-05", "close": 307.0, "volume": 9784.0}, {"date": "2017-12-06", "close": 286.8, "volume": 13478.0}, {"date": "2017-12-07", "close": 293.0, "volume": 3927.0}, {"date": "2017-12-08", "close": 301.0, "volume": 5777.0}, {"date": "2017-12-11", "close": 307.0, "volume": 3952.0}, {"date": "2017-12-12", "close": 319.0, "volume": 4453.0}, {"date": "2017-12-13", "close": 305.8, "volume": 5925.0}, {"date": "2017-12-14", "close": 285.6, "volume": 12314.0}, {"date": "2017-12-15", "close": 290.2, "volume": 13896.0}, {"date": "2017-12-18", "close": 294.8, "volume": 11052.0}, {"date": "2017-12-19", "close": 290.6, "volume": 6480.0}, {"date": "2017-12-20", "close": 299.0, "volume": 3148.0}, {"date": "2017-12-21", "close": 304.0, "volume": 8657.0}, {"date": "2017-12-22", "close": 299.8, "volume": 4692.0}, {"date": "2017-12-26", "close": 301.0, "volume": 3140.0}, {"date": "2017-12-27", "close": 300.0, "volume": 3460.0}, {"date": "2017-12-28", "close": 296.4, "volume": 2542.0}, {"date": "2017-12-29", "close": 294.8, "volume": 1845.0}, {"date": "2018-01-02", "close": 317.2, "volume": 4681.0}, {"date": "2018-01-03", "close": 341.8, "volume": 8239.0}, {"date": "2018-01-04", "close": 348.8, "volume": 10785.0}, {"date": "2018-01-05", "close": 348.8, "volume": 4851.0}, {"date": "2018-01-08", "close": 353.0, "volume": 4769.0}, {"date": "2018-01-09", "close": 362.2, "volume": 6943.0}, {"date": "2018-01-10", "close": 372.0, "volume": 8351.0}, {"date": "2018-01-11", "close": 376.0, "volume": 10224.0}, {"date": "2018-01-12", "close": 388.0, "volume": 4627.0}, {"date": "2018-01-16", "close": 376.0, "volume": 5579.0}, {"date": "2018-01-17", "close": 382.2, "volume": 4145.0}, {"date": "2018-01-18", "close": 366.2, "volume": 6415.0}, {"date": "2018-01-19", "close": 368.6, "volume": 7543.0}, {"date": "2018-01-22", "close": 377.6, "volume": 6173.0}, {"date": "2018-01-23", "close": 373.6, "volume": 12222.0}, {"date": "2018-01-24", "close": 368.4, "volume": 9953.0}, {"date": "2018-01-25", "close": 362.4, "volume": 6589.0}, {"date": "2018-01-26", "close": 359.8, "volume": 6422.0}, {"date": "2018-01-29", "close": 339.6, "volume": 14186.0}, {"date": "2018-01-30", "close": 325.4, "volume": 12095.0}, {"date": "2018-01-31", "close": 326.8, "volume": 7237.0}, {"date": "2018-02-01", "close": 336.4, "volume": 6168.0}, {"date": "2018-02-02", "close": 332.8, "volume": 5708.0}, {"date": "2018-02-05", "close": 315.8, "volume": 6984.0}, {"date": "2018-02-06", "close": 329.4, "volume": 6739.0}, {"date": "2018-02-07", "close": 308.0, "volume": 3252.0}, {"date": "2018-02-08", "close": 299.8, "volume": 19369.0}, {"date": "2018-02-09", "close": 286.2, "volume": 37222.0}, {"date": "2018-02-12", "close": 289.6, "volume": 12649.0}, {"date": "2018-02-13", "close": 290.6, "volume": 6519.0}, {"date": "2018-02-14", "close": 291.4, "volume": 11690.0}, {"date": "2018-02-15", "close": 292.4, "volume": 4944.0}, {"date": "2018-02-16", "close": 289.8, "volume": 3990.0}, {"date": "2018-02-20", "close": 287.0, "volume": 11313.0}, {"date": "2018-02-21", "close": 285.4, "volume": 10739.0}, {"date": "2018-02-22", "close": 286.6, "volume": 6026.0}, {"date": "2018-02-23", "close": 297.0, "volume": 2675.0}, {"date": "2018-02-26", "close": 298.0, "volume": 2586.0}, {"date": "2018-02-27", "close": 296.0, "volume": 5370.0}, {"date": "2018-02-28", "close": 292.4, "volume": 13067.0}, {"date": "2018-03-01", "close": 290.6, "volume": 5556.0}, {"date": "2018-03-02", "close": 299.4, "volume": 5370.0}, {"date": "2018-03-05", "close": 305.6, "volume": 8035.0}, {"date": "2018-03-06", "close": 312.2, "volume": 5830.0}, {"date": "2018-03-07", "close": 312.6, "volume": 4417.0}, {"date": "2018-03-08", "close": 311.8, "volume": 3347.0}, {"date": "2018-03-09", "close": 353.8, "volume": 23042.0}, {"date": "2018-03-12", "close": 355.2, "volume": 5339.0}, {"date": "2018-03-13", "close": 345.8, "volume": 4657.0}, {"date": "2018-03-14", "close": 319.2, "volume": 16199.0}, {"date": "2018-03-15", "close": 327.4, "volume": 4984.0}, {"date": "2018-03-16", "close": 341.8, "volume": 11243.0}, {"date": "2018-03-19", "close": 333.6, "volume": 6176.0}, {"date": "2018-03-20", "close": 327.6, "volume": 3549.0}, {"date": "2018-03-21", "close": 339.0, "volume": 5444.0}, {"date": "2018-03-22", "close": 328.0, "volume": 4858.0}, {"date": "2018-03-23", "close": 313.2, "volume": 6280.0}, {"date": "2018-03-26", "close": 320.4, "volume": 6550.0}, {"date": "2018-03-27", "close": 305.4, "volume": 2433.0}, {"date": "2018-03-28", "close": 298.8, "volume": 6256.0}, {"date": "2018-03-29", "close": 300.0, "volume": 7352.0}, {"date": "2018-04-02", "close": 301.6, "volume": 5167.0}, {"date": "2018-04-03", "close": 313.2, "volume": 2624.0}, {"date": "2018-04-04", "close": 315.2, "volume": 2135.0}, {"date": "2018-04-05", "close": 324.2, "volume": 3410.0}, {"date": "2018-04-06", "close": 313.4, "volume": 2814.0}, {"date": "2018-04-09", "close": 313.4, "volume": 2445.0}, {"date": "2018-04-10", "close": 335.6, "volume": 4312.0}, {"date": "2018-04-11", "close": 349.8, "volume": 2605.0}, {"date": "2018-04-12", "close": 355.8, "volume": 5146.0}, {"date": "2018-04-13", "close": 356.4, "volume": 2562.0}, {"date": "2018-04-16", "close": 357.8, "volume": 2027.0}, {"date": "2018-04-17", "close": 360.0, "volume": 9930.0}, {"date": "2018-04-18", "close": 372.6, "volume": 8316.0}, {"date": "2018-04-19", "close": 368.6, "volume": 3270.0}, {"date": "2018-04-20", "close": 363.8, "volume": 2479.0}, {"date": "2018-04-23", "close": 369.8, "volume": 2270.0}, {"date": "2018-04-24", "close": 374.2, "volume": 4672.0}, {"date": "2018-04-25", "close": 365.6, "volume": 3733.0}, {"date": "2018-04-26", "close": 367.6, "volume": 3364.0}, {"date": "2018-04-27", "close": 365.4, "volume": 4662.0}, {"date": "2018-04-30", "close": 364.4, "volume": 6445.0}, {"date": "2018-05-01", "close": 363.0, "volume": 2748.0}, {"date": "2018-05-02", "close": 357.4, "volume": 2939.0}, {"date": "2018-05-03", "close": 348.2, "volume": 3875.0}, {"date": "2018-05-04", "close": 333.6, "volume": 3995.0}, {"date": "2018-05-07", "close": 345.0, "volume": 3097.0}, {"date": "2018-05-08", "close": 339.6, "volume": 8244.0}, {"date": "2018-05-09", "close": 331.0, "volume": 18968.0}, {"date": "2018-05-10", "close": 339.4, "volume": 13042.0}, {"date": "2018-05-11", "close": 345.4, "volume": 13561.0}, {"date": "2018-05-14", "close": 340.4, "volume": 5010.0}, {"date": "2018-05-15", "close": 339.4, "volume": 3442.0}, {"date": "2018-05-16", "close": 343.0, "volume": 7219.0}, {"date": "2018-05-17", "close": 347.6, "volume": 10824.0}, {"date": "2018-05-18", "close": 351.4, "volume": 8806.0}, {"date": "2018-05-21", "close": 346.6, "volume": 8915.0}, {"date": "2018-05-22", "close": 342.8, "volume": 3474.0}, {"date": "2018-05-23", "close": 335.6, "volume": 4852.0}, {"date": "2018-05-24", "close": 314.4, "volume": 10757.0}, {"date": "2018-05-25", "close": 305.0, "volume": 10258.0}, {"date": "2018-05-29", "close": 301.8, "volume": 3993.0}, {"date": "2018-05-30", "close": 305.6, "volume": 10019.0}, {"date": "2018-05-31", "close": 304.4, "volume": 9212.0}, {"date": "2018-06-01", "close": 290.6, "volume": 6420.0}, {"date": "2018-06-04", "close": 284.0, "volume": 8247.0}, {"date": "2018-06-05", "close": 275.6, "volume": 3984.0}, {"date": "2018-06-06", "close": 277.0, "volume": 9138.0}, {"date": "2018-06-07", "close": 280.2, "volume": 5702.0}, {"date": "2018-06-08", "close": 273.8, "volume": 7894.0}, {"date": "2018-06-11", "close": 266.4, "volume": 4177.0}, {"date": "2018-06-12", "close": 270.2, "volume": 8821.0}, {"date": "2018-06-13", "close": 263.6, "volume": 8262.0}, {"date": "2018-06-14", "close": 264.4, "volume": 13009.0}, {"date": "2018-06-15", "close": 262.4, "volume": 11331.0}, {"date": "2018-06-18", "close": 257.2, "volume": 6078.0}, {"date": "2018-06-19", "close": 257.2, "volume": 10358.0}, {"date": "2018-06-20", "close": 263.6, "volume": 7246.0}, {"date": "2018-06-21", "close": 261.2, "volume": 25391.0}, {"date": "2018-06-22", "close": 272.0, "volume": 29030.0}, {"date": "2018-06-25", "close": 270.4, "volume": 4273.0}, {"date": "2018-06-26", "close": 274.4, "volume": 6527.0}, {"date": "2018-06-27", "close": 281.4, "volume": 8724.0}, {"date": "2018-06-28", "close": 284.0, "volume": 5456.0}, {"date": "2018-06-29", "close": 290.6, "volume": 6150.0}, {"date": "2018-07-02", "close": 283.6, "volume": 9935.0}, {"date": "2018-07-03", "close": 282.6, "volume": 4276.0}, {"date": "2018-07-05", "close": 285.4, "volume": 3705.0}, {"date": "2018-07-06", "close": 292.4, "volume": 2204.0}, {"date": "2018-07-09", "close": 305.4, "volume": 4024.0}, {"date": "2018-07-10", "close": 303.2, "volume": 4117.0}, {"date": "2018-07-11", "close": 300.8, "volume": 3638.0}, {"date": "2018-07-12", "close": 301.0, "volume": 5157.0}, {"date": "2018-07-13", "close": 310.0, "volume": 4273.0}, {"date": "2018-07-16", "close": 302.4, "volume": 3428.0}, {"date": "2018-07-17", "close": 300.0, "volume": 3195.0}, {"date": "2018-07-18", "close": 296.6, "volume": 3428.0}, {"date": "2018-07-19", "close": 301.2, "volume": 2456.0}, {"date": "2018-07-20", "close": 304.0, "volume": 2510.0}, {"date": "2018-07-23", "close": 304.8, "volume": 4571.0}, {"date": "2018-07-24", "close": 310.4, "volume": 3564.0}, {"date": "2018-07-25", "close": 314.8, "volume": 2510.0}, {"date": "2018-07-26", "close": 314.2, "volume": 3046.0}, {"date": "2018-07-27", "close": 312.4, "volume": 3572.0}, {"date": "2018-07-30", "close": 315.8, "volume": 4159.0}, {"date": "2018-07-31", "close": 317.2, "volume": 2035.0}, {"date": "2018-08-01", "close": 319.0, "volume": 4369.0}, {"date": "2018-08-02", "close": 318.2, "volume": 2002.0}, {"date": "2018-08-03", "close": 313.8, "volume": 3065.0}, {"date": "2018-08-06", "close": 316.0, "volume": 2032.0}, {"date": "2018-08-07", "close": 321.4, "volume": 4316.0}, {"date": "2018-08-08", "close": 336.2, "volume": 8775.0}, {"date": "2018-08-09", "close": 334.8, "volume": 4222.0}, {"date": "2018-08-10", "close": 325.2, "volume": 5240.0}, {"date": "2018-08-13", "close": 322.8, "volume": 2640.0}, {"date": "2018-08-14", "close": 323.2, "volume": 4540.0}, {"date": "2018-08-15", "close": 315.0, "volume": 2529.0}, {"date": "2018-08-16", "close": 318.2, "volume": 3844.0}, {"date": "2018-08-17", "close": 321.2, "volume": 5503.0}, {"date": "2018-08-20", "close": 320.8, "volume": 7582.0}, {"date": "2018-08-21", "close": 319.0, "volume": 5371.0}, {"date": "2018-08-22", "close": 322.4, "volume": 5650.0}, {"date": "2018-08-23", "close": 319.8, "volume": 4275.0}, {"date": "2018-08-24", "close": 322.0, "volume": 3123.0}, {"date": "2018-08-27", "close": 322.6, "volume": 3532.0}, {"date": "2018-08-28", "close": 323.4, "volume": 10204.0}, {"date": "2018-08-29", "close": 322.0, "volume": 1453.0}, {"date": "2018-08-30", "close": 318.4, "volume": 3375.0}, {"date": "2018-08-31", "close": 325.4, "volume": 3024.0}, {"date": "2018-09-04", "close": 323.2, "volume": 2026.0}, {"date": "2018-09-05", "close": 329.8, "volume": 4995.0}, {"date": "2018-09-06", "close": 320.2, "volume": 9353.0}, {"date": "2018-09-07", "close": 320.0, "volume": 2651.0}, {"date": "2018-09-10", "close": 328.6, "volume": 3105.0}, {"date": "2018-09-11", "close": 328.0, "volume": 3158.0}, {"date": "2018-09-12", "close": 327.0, "volume": 2443.0}, {"date": "2018-09-13", "close": 327.0, "volume": 3978.0}, {"date": "2018-09-14", "close": 323.2, "volume": 5329.0}, {"date": "2018-09-17", "close": 322.0, "volume": 4729.0}, {"date": "2018-09-18", "close": 323.8, "volume": 5050.0}, {"date": "2018-09-19", "close": 324.0, "volume": 5051.0}, {"date": "2018-09-20", "close": 336.4, "volume": 9728.0}, {"date": "2018-09-21", "close": 322.6, "volume": 12213.0}, {"date": "2018-09-24", "close": 326.6, "volume": 4168.0}, {"date": "2018-09-25", "close": 329.4, "volume": 3070.0}, {"date": "2018-09-26", "close": 328.2, "volume": 2214.0}, {"date": "2018-09-27", "close": 329.4, "volume": 1582.0}, {"date": "2018-09-28", "close": 330.2, "volume": 1600.0}, {"date": "2018-10-01", "close": 333.8, "volume": 2572.0}, {"date": "2018-10-02", "close": 335.0, "volume": 2237.0}, {"date": "2018-10-03", "close": 332.8, "volume": 2496.0}, {"date": "2018-10-04", "close": 335.6, "volume": 3536.0}, {"date": "2018-10-05", "close": 332.0, "volume": 1102.0}, {"date": "2018-10-08", "close": 328.8, "volume": 1484.0}, {"date": "2018-10-09", "close": 334.0, "volume": 3543.0}, {"date": "2018-10-10", "close": 316.0, "volume": 2280.0}, {"date": "2018-10-11", "close": 294.2, "volume": 2211.0}, {"date": "2018-10-12", "close": 297.8, "volume": 6552.0}, {"date": "2018-10-15", "close": 260.2, "volume": 9501.0}, {"date": "2018-10-16", "close": 265.4, "volume": 130467.0}, {"date": "2018-10-17", "close": 253.0, "volume": 7462.0}, {"date": "2018-10-18", "close": 234.0, "volume": 20548.0}, {"date": "2018-10-19", "close": 228.2, "volume": 13057.0}, {"date": "2018-10-22", "close": 224.6, "volume": 3745.0}, {"date": "2018-10-23", "close": 223.6, "volume": 4914.0}, {"date": "2018-10-24", "close": 221.0, "volume": 8478.0}, {"date": "2018-10-25", "close": 227.4, "volume": 5190.0}, {"date": "2018-10-26", "close": 232.8, "volume": 4143.0}, {"date": "2018-10-29", "close": 231.0, "volume": 10285.0}, {"date": "2018-10-30", "close": 224.2, "volume": 4395.0}, {"date": "2018-10-31", "close": 226.0, "volume": 6158.0}, {"date": "2018-11-01", "close": 228.8, "volume": 2675.0}, {"date": "2018-11-02", "close": 243.8, "volume": 4787.0}, {"date": "2018-11-05", "close": 245.8, "volume": 2530.0}, {"date": "2018-11-06", "close": 249.0, "volume": 4997.0}, {"date": "2018-11-07", "close": 162.0, "volume": 79824.0}, {"date": "2018-11-08", "close": 140.0, "volume": 47040.0}, {"date": "2018-11-09", "close": 154.0, "volume": 38693.0}, {"date": "2018-11-12", "close": 148.6, "volume": 12442.0}, {"date": "2018-11-13", "close": 145.8, "volume": 20138.0}, {"date": "2018-11-14", "close": 150.8, "volume": 8365.0}, {"date": "2018-11-15", "close": 138.2, "volume": 17546.0}, {"date": "2018-11-16", "close": 142.0, "volume": 34166.0}, {"date": "2018-11-19", "close": 152.0, "volume": 20527.0}, {"date": "2018-11-20", "close": 151.8, "volume": 17798.0}, {"date": "2018-11-21", "close": 150.8, "volume": 7138.0}, {"date": "2018-11-23", "close": 152.4, "volume": 4406.0}, {"date": "2018-11-26", "close": 149.4, "volume": 7455.0}, {"date": "2018-11-27", "close": 146.6, "volume": 7380.0}, {"date": "2018-11-28", "close": 151.0, "volume": 4610.0}, {"date": "2018-11-29", "close": 146.8, "volume": 2728.0}, {"date": "2018-11-30", "close": 146.0, "volume": 4097.0}, {"date": "2018-12-03", "close": 151.0, "volume": 5838.0}, {"date": "2018-12-04", "close": 138.8, "volume": 9481.0}, {"date": "2018-12-06", "close": 140.8, "volume": 6553.0}, {"date": "2018-12-07", "close": 144.2, "volume": 5977.0}, {"date": "2018-12-10", "close": 137.0, "volume": 7480.0}, {"date": "2018-12-11", "close": 129.0, "volume": 13551.0}, {"date": "2018-12-12", "close": 133.0, "volume": 8480.0}, {"date": "2018-12-13", "close": 124.2, "volume": 9869.0}, {"date": "2018-12-14", "close": 130.2, "volume": 7311.0}, {"date": "2018-12-17", "close": 133.4, "volume": 12699.0}, {"date": "2018-12-18", "close": 115.2, "volume": 16157.0}, {"date": "2018-12-19", "close": 112.4, "volume": 10053.0}, {"date": "2018-12-20", "close": 108.2, "volume": 8791.0}, {"date": "2018-12-21", "close": 103.6, "volume": 15223.0}, {"date": "2018-12-24", "close": 99.8, "volume": 10253.0}, {"date": "2018-12-26", "close": 103.0, "volume": 12741.0}, {"date": "2018-12-27", "close": 101.6, "volume": 5457.0}, {"date": "2018-12-28", "close": 103.2, "volume": 12807.0}, {"date": "2018-12-31", "close": 101.8, "volume": 7508.0}, {"date": "2019-01-02", "close": 105.4, "volume": 19930.0}, {"date": "2019-01-03", "close": 107.2, "volume": 14694.0}, {"date": "2019-01-04", "close": 107.2, "volume": 9399.0}, {"date": "2019-01-07", "close": 118.4, "volume": 6142.0}, {"date": "2019-01-08", "close": 118.6, "volume": 9214.0}, {"date": "2019-01-09", "close": 122.8, "volume": 5669.0}, {"date": "2019-01-10", "close": 124.2, "volume": 1709.0}, {"date": "2019-01-11", "close": 124.8, "volume": 2058.0}, {"date": "2019-01-14", "close": 120.8, "volume": 2659.0}, {"date": "2019-01-15", "close": 123.8, "volume": 2186.0}, {"date": "2019-01-16", "close": 122.0, "volume": 4719.0}, {"date": "2019-01-17", "close": 123.4, "volume": 2912.0}, {"date": "2019-01-18", "close": 125.0, "volume": 5989.0}, {"date": "2019-01-22", "close": 126.2, "volume": 4520.0}, {"date": "2019-01-23", "close": 114.6, "volume": 4553.0}, {"date": "2019-01-24", "close": 118.6, "volume": 2697.0}, {"date": "2019-01-25", "close": 120.2, "volume": 2102.0}, {"date": "2019-01-28", "close": 114.6, "volume": 2068.0}, {"date": "2019-01-29", "close": 114.2, "volume": 1704.0}, {"date": "2019-01-30", "close": 113.4, "volume": 3557.0}, {"date": "2019-01-31", "close": 113.2, "volume": 5271.0}, {"date": "2019-02-01", "close": 116.2, "volume": 2098.0}, {"date": "2019-02-04", "close": 121.4, "volume": 4065.0}, {"date": "2019-02-05", "close": 114.4, "volume": 2828.0}, {"date": "2019-02-06", "close": 115.6, "volume": 2491.0}, {"date": "2019-02-07", "close": 102.2, "volume": 2601.0}, {"date": "2019-02-08", "close": 108.8, "volume": 3041.0}, {"date": "2019-02-11", "close": 113.6, "volume": 3038.0}, {"date": "2019-02-12", "close": 112.8, "volume": 3229.0}, {"date": "2019-02-13", "close": 108.8, "volume": 2536.0}, {"date": "2019-02-14", "close": 111.8, "volume": 2166.0}, {"date": "2019-02-15", "close": 114.4, "volume": 1704.0}, {"date": "2019-02-19", "close": 121.4, "volume": 3273.0}, {"date": "2019-02-20", "close": 123.6, "volume": 4939.0}, {"date": "2019-02-21", "close": 118.4, "volume": 3679.0}, {"date": "2019-02-22", "close": 117.6, "volume": 2519.0}, {"date": "2019-02-25", "close": 114.6, "volume": 3597.0}, {"date": "2019-02-26", "close": 110.2, "volume": 3703.0}, {"date": "2019-02-27", "close": 113.6, "volume": 3516.0}, {"date": "2019-02-28", "close": 110.2, "volume": 3059.0}, {"date": "2019-03-01", "close": 108.2, "volume": 2473.0}, {"date": "2019-03-04", "close": 105.2, "volume": 3597.0}, {"date": "2019-03-05", "close": 107.4, "volume": 1977.0}, {"date": "2019-03-06", "close": 101.0, "volume": 2442.0}, {"date": "2019-03-07", "close": 102.2, "volume": 5069.0}, {"date": "2019-03-08", "close": 94.0, "volume": 6354.0}, {"date": "2019-03-11", "close": 97.4, "volume": 8967.0}, {"date": "2019-03-12", "close": 103.0, "volume": 9731.0}, {"date": "2019-03-13", "close": 105.6, "volume": 4765.0}, {"date": "2019-03-14", "close": 100.2, "volume": 2771.0}, {"date": "2019-03-15", "close": 95.2, "volume": 9107.0}, {"date": "2019-03-18", "close": 97.0, "volume": 13060.0}, {"date": "2019-03-19", "close": 97.6, "volume": 8345.0}, {"date": "2019-03-20", "close": 97.2, "volume": 7352.0}, {"date": "2019-03-21", "close": 96.6, "volume": 6190.0}, {"date": "2019-03-22", "close": 92.0, "volume": 5690.0}, {"date": "2019-03-25", "close": 95.2, "volume": 13905.0}, {"date": "2019-03-26", "close": 100.4, "volume": 10584.0}, {"date": "2019-03-27", "close": 101.0, "volume": 12277.0}, {"date": "2019-03-28", "close": 107.6, "volume": 6424.0}, {"date": "2019-03-29", "close": 103.6, "volume": 5738.0}, {"date": "2019-04-01", "close": 110.6, "volume": 3328.0}, {"date": "2019-04-02", "close": 109.8, "volume": 5463.0}, {"date": "2019-04-03", "close": 110.2, "volume": 4784.0}, {"date": "2019-04-04", "close": 109.0, "volume": 23089.0}, {"date": "2019-04-05", "close": 110.0, "volume": 4625.0}, {"date": "2019-04-08", "close": 108.0, "volume": 2384.0}, {"date": "2019-04-09", "close": 103.2, "volume": 7082.0}, {"date": "2019-04-10", "close": 101.8, "volume": 8840.0}, {"date": "2019-04-11", "close": 105.2, "volume": 2757.0}, {"date": "2019-04-12", "close": 105.2, "volume": 2298.0}, {"date": "2019-04-15", "close": 103.0, "volume": 2768.0}, {"date": "2019-04-16", "close": 103.2, "volume": 4871.0}, {"date": "2019-04-17", "close": 107.0, "volume": 4391.0}, {"date": "2019-04-18", "close": 102.8, "volume": 2257.0}, {"date": "2019-04-22", "close": 97.4, "volume": 2574.0}, {"date": "2019-04-23", "close": 94.0, "volume": 5833.0}, {"date": "2019-04-24", "close": 90.0, "volume": 14961.0}, {"date": "2019-04-25", "close": 80.4, "volume": 9070.0}, {"date": "2019-04-26", "close": 81.8, "volume": 8074.0}, {"date": "2019-04-29", "close": 83.4, "volume": 5421.0}, {"date": "2019-04-30", "close": 79.4, "volume": 4890.0}, {"date": "2019-05-01", "close": 75.6, "volume": 3265.0}, {"date": "2019-05-02", "close": 71.8, "volume": 3463.0}, {"date": "2019-05-03", "close": 75.6, "volume": 4262.0}, {"date": "2019-05-06", "close": 74.0, "volume": 5735.0}, {"date": "2019-05-07", "close": 73.6, "volume": 9784.0}, {"date": "2019-05-08", "close": 71.4, "volume": 7047.0}, {"date": "2019-05-09", "close": 68.2, "volume": 2964.0}, {"date": "2019-05-10", "close": 65.6, "volume": 6450.0}, {"date": "2019-05-13", "close": 59.8, "volume": 2680.0}, {"date": "2019-05-14", "close": 61.6, "volume": 3645.0}, {"date": "2019-05-15", "close": 61.6, "volume": 1311.0}, {"date": "2019-05-16", "close": 59.6, "volume": 1474.0}, {"date": "2019-05-17", "close": 56.0, "volume": 2648.0}, {"date": "2019-05-20", "close": 55.6, "volume": 5811.0}, {"date": "2019-05-21", "close": 57.0, "volume": 5558.0}, {"date": "2019-05-22", "close": 55.8, "volume": 10011.0}, {"date": "2019-05-23", "close": 51.8, "volume": 12446.0}, {"date": "2019-05-24", "close": 52.6, "volume": 11629.0}, {"date": "2019-05-28", "close": 52.6, "volume": 16394.0}, {"date": "2019-05-29", "close": 53.2, "volume": 12621.0}, {"date": "2019-05-30", "close": 53.2, "volume": 4768.0}, {"date": "2019-05-31", "close": 53.4, "volume": 9302.0}, {"date": "2019-06-03", "close": 51.4, "volume": 7659.0}, {"date": "2019-06-04", "close": 51.8, "volume": 20462.0}, {"date": "2019-06-05", "close": 51.8, "volume": 10030.0}, {"date": "2019-06-06", "close": 53.6, "volume": 6708.0}, {"date": "2019-06-07", "close": 56.6, "volume": 4576.0}, {"date": "2019-06-10", "close": 57.6, "volume": 2070.0}, {"date": "2019-06-11", "close": 54.6, "volume": 3103.0}, {"date": "2019-06-12", "close": 51.6, "volume": 5133.0}, {"date": "2019-06-13", "close": 56.0, "volume": 2721.0}, {"date": "2019-06-14", "close": 56.2, "volume": 2128.0}, {"date": "2019-06-17", "close": 57.4, "volume": 2433.0}, {"date": "2019-06-18", "close": 65.8, "volume": 4492.0}, {"date": "2019-06-19", "close": 64.4, "volume": 2163.0}, {"date": "2019-06-20", "close": 68.6, "volume": 2354.0}, {"date": "2019-06-21", "close": 77.8, "volume": 6254.0}, {"date": "2019-06-24", "close": 73.8, "volume": 3287.0}, {"date": "2019-06-25", "close": 77.6, "volume": 4533.0}, {"date": "2019-06-26", "close": 74.8, "volume": 3523.0}, {"date": "2019-06-27", "close": 74.2, "volume": 2211.0}, {"date": "2019-06-28", "close": 71.0, "volume": 10231.0}, {"date": "2019-07-01", "close": 67.4, "volume": 1726.0}, {"date": "2019-07-02", "close": 62.8, "volume": 5388.0}, {"date": "2019-07-03", "close": 62.8, "volume": 943.0}, {"date": "2019-07-05", "close": 63.6, "volume": 1424.0}, {"date": "2019-07-08", "close": 63.2, "volume": 572.0}, {"date": "2019-07-09", "close": 61.4, "volume": 938.0}, {"date": "2019-07-10", "close": 63.8, "volume": 571.0}, {"date": "2019-07-11", "close": 62.8, "volume": 734.0}, {"date": "2019-07-12", "close": 63.6, "volume": 1223.0}, {"date": "2019-07-15", "close": 60.0, "volume": 881.0}, {"date": "2019-07-16", "close": 56.8, "volume": 3687.0}, {"date": "2019-07-17", "close": 58.0, "volume": 3316.0}, {"date": "2019-07-18", "close": 59.4, "volume": 2830.0}, {"date": "2019-07-19", "close": 58.2, "volume": 619.0}, {"date": "2019-07-22", "close": 59.0, "volume": 1010.0}, {"date": "2019-07-23", "close": 64.0, "volume": 1865.0}, {"date": "2019-07-24", "close": 64.0, "volume": 3972.0}, {"date": "2019-07-25", "close": 64.0, "volume": 5297.0}, {"date": "2019-07-26", "close": 63.2, "volume": 917.0}, {"date": "2019-07-29", "close": 64.0, "volume": 1774.0}, {"date": "2019-07-30", "close": 65.2, "volume": 1097.0}, {"date": "2019-07-31", "close": 64.2, "volume": 1726.0}, {"date": "2019-08-01", "close": 55.8, "volume": 2436.0}, {"date": "2019-08-02", "close": 53.8, "volume": 1125.0}, {"date": "2019-08-05", "close": 41.8, "volume": 20561.0}, {"date": "2019-08-06", "close": 46.6, "volume": 4024.0}, {"date": "2019-08-07", "close": 35.8, "volume": 11304.0}, {"date": "2019-08-08", "close": 45.4, "volume": 6085.0}, {"date": "2019-08-09", "close": 45.6, "volume": 1478.0}, {"date": "2019-08-12", "close": 45.6, "volume": 1328.0}, {"date": "2019-08-13", "close": 45.2, "volume": 3333.0}, {"date": "2019-08-14", "close": 39.2, "volume": 3393.0}, {"date": "2019-08-15", "close": 39.0, "volume": 4498.0}, {"date": "2019-08-16", "close": 40.6, "volume": 2225.0}, {"date": "2019-08-19", "close": 40.4, "volume": 2090.0}, {"date": "2019-08-20", "close": 42.2, "volume": 732.0}, {"date": "2019-08-21", "close": 44.8, "volume": 2244.0}, {"date": "2019-08-22", "close": 43.2, "volume": 1211.0}, {"date": "2019-08-23", "close": 40.4, "volume": 3475.0}, {"date": "2019-08-26", "close": 42.0, "volume": 2201.0}, {"date": "2019-08-27", "close": 42.6, "volume": 9595.0}, {"date": "2019-08-28", "close": 42.2, "volume": 2872.0}, {"date": "2019-08-29", "close": 45.8, "volume": 701.0}, {"date": "2019-08-30", "close": 43.2, "volume": 1209.0}, {"date": "2019-09-03", "close": 43.8, "volume": 968.0}, {"date": "2019-09-04", "close": 45.2, "volume": 817.0}, {"date": "2019-09-05", "close": 45.8, "volume": 1584.0}, {"date": "2019-09-06", "close": 45.4, "volume": 2487.0}, {"date": "2019-09-09", "close": 48.0, "volume": 2522.0}, {"date": "2019-09-10", "close": 48.6, "volume": 1643.0}, {"date": "2019-09-11", "close": 51.2, "volume": 2870.0}, {"date": "2019-09-12", "close": 51.0, "volume": 2395.0}, {"date": "2019-09-13", "close": 51.6, "volume": 11176.0}, {"date": "2019-09-16", "close": 53.4, "volume": 4433.0}, {"date": "2019-09-17", "close": 53.6, "volume": 1856.0}, {"date": "2019-09-18", "close": 52.0, "volume": 1154.0}, {"date": "2019-09-19", "close": 48.0, "volume": 2003.0}, {"date": "2019-09-20", "close": 42.6, "volume": 5761.0}, {"date": "2019-09-23", "close": 42.6, "volume": 649.0}, {"date": "2019-09-24", "close": 40.0, "volume": 2474.0}, {"date": "2019-09-25", "close": 39.6, "volume": 1866.0}, {"date": "2019-09-26", "close": 39.2, "volume": 1058.0}, {"date": "2019-09-27", "close": 39.8, "volume": 928.0}, {"date": "2019-09-30", "close": 40.0, "volume": 1059.0}, {"date": "2019-10-01", "close": 40.6, "volume": 1350.0}, {"date": "2019-10-02", "close": 39.0, "volume": 687.0}, {"date": "2019-10-03", "close": 40.0, "volume": 4122.0}, {"date": "2019-10-04", "close": 40.2, "volume": 2977.0}, {"date": "2019-10-07", "close": 41.8, "volume": 902.0}, {"date": "2019-10-08", "close": 42.4, "volume": 1593.0}, {"date": "2019-10-09", "close": 43.0, "volume": 1314.0}, {"date": "2019-10-10", "close": 40.8, "volume": 782.0}, {"date": "2019-10-11", "close": 42.6, "volume": 1094.0}, {"date": "2019-10-14", "close": 40.6, "volume": 717.0}, {"date": "2019-10-15", "close": 41.6, "volume": 508.0}, {"date": "2019-10-16", "close": 43.2, "volume": 870.0}, {"date": "2019-10-17", "close": 42.2, "volume": 858.0}, {"date": "2019-10-18", "close": 42.4, "volume": 619.0}, {"date": "2019-10-21", "close": 46.0, "volume": 1076.0}, {"date": "2019-10-22", "close": 41.6, "volume": 1019.0}, {"date": "2019-10-23", "close": 40.0, "volume": 783.0}, {"date": "2019-10-24", "close": 37.0, "volume": 909.0}, {"date": "2019-10-25", "close": 40.4, "volume": 993.0}, {"date": "2019-10-28", "close": 43.8, "volume": 5095.0}, {"date": "2019-10-29", "close": 44.6, "volume": 1974.0}, {"date": "2019-10-30", "close": 44.6, "volume": 819.0}, {"date": "2019-10-31", "close": 45.0, "volume": 1289.0}, {"date": "2019-11-01", "close": 47.2, "volume": 3893.0}, {"date": "2019-11-04", "close": 46.0, "volume": 2506.0}, {"date": "2019-11-05", "close": 47.0, "volume": 2516.0}, {"date": "2019-11-06", "close": 46.4, "volume": 932.0}, {"date": "2019-11-07", "close": 46.0, "volume": 2069.0}, {"date": "2019-11-08", "close": 47.6, "volume": 600.0}, {"date": "2019-11-11", "close": 47.6, "volume": 1297.0}, {"date": "2019-11-12", "close": 47.2, "volume": 627.0}, {"date": "2019-11-13", "close": 45.6, "volume": 1600.0}, {"date": "2019-11-14", "close": 46.8, "volume": 1333.0}, {"date": "2019-11-15", "close": 46.0, "volume": 1329.0}, {"date": "2019-11-18", "close": 44.8, "volume": 775.0}, {"date": "2019-11-19", "close": 44.8, "volume": 1348.0}, {"date": "2019-11-20", "close": 47.2, "volume": 1006.0}, {"date": "2019-11-21", "close": 45.4, "volume": 676.0}, {"date": "2019-11-22", "close": 45.0, "volume": 694.0}, {"date": "2019-11-25", "close": 46.0, "volume": 1226.0}, {"date": "2019-11-26", "close": 45.0, "volume": 3446.0}, {"date": "2019-11-27", "close": 41.6, "volume": 650.0}, {"date": "2019-11-29", "close": 43.0, "volume": 321.0}, {"date": "2019-12-02", "close": 39.4, "volume": 2358.0}, {"date": "2019-12-03", "close": 43.6, "volume": 970.0}, {"date": "2019-12-04", "close": 43.4, "volume": 810.0}, {"date": "2019-12-05", "close": 43.4, "volume": 441.0}, {"date": "2019-12-06", "close": 44.6, "volume": 1055.0}, {"date": "2019-12-09", "close": 44.4, "volume": 1406.0}, {"date": "2019-12-10", "close": 44.8, "volume": 1922.0}, {"date": "2019-12-11", "close": 44.8, "volume": 1105.0}, {"date": "2019-12-12", "close": 44.8, "volume": 770.0}, {"date": "2019-12-13", "close": 44.0, "volume": 1802.0}, {"date": "2019-12-16", "close": 43.6, "volume": 2227.0}, {"date": "2019-12-17", "close": 43.8, "volume": 2055.0}, {"date": "2019-12-18", "close": 44.2, "volume": 709.0}, {"date": "2019-12-19", "close": 44.2, "volume": 602.0}, {"date": "2019-12-20", "close": 43.6, "volume": 2279.0}, {"date": "2019-12-23", "close": 43.4, "volume": 2006.0}, {"date": "2019-12-24", "close": 46.2, "volume": 687.0}, {"date": "2019-12-26", "close": 45.8, "volume": 688.0}, {"date": "2019-12-27", "close": 43.0, "volume": 1182.0}, {"date": "2019-12-30", "close": 41.6, "volume": 2004.0}, {"date": "2019-12-31", "close": 42.0, "volume": 1771.0}, {"date": "2020-01-02", "close": 41.8, "volume": 1003.0}, {"date": "2020-01-03", "close": 42.0, "volume": 709.0}, {"date": "2020-01-06", "close": 40.8, "volume": 1426.0}, {"date": "2020-01-07", "close": 38.0, "volume": 4065.0}, {"date": "2020-01-08", "close": 38.0, "volume": 3545.0}, {"date": "2020-01-09", "close": 41.2, "volume": 772.0}, {"date": "2020-01-10", "close": 39.4, "volume": 1052.0}, {"date": "2020-01-13", "close": 37.6, "volume": 2170.0}, {"date": "2020-01-14", "close": 36.2, "volume": 506.0}, {"date": "2020-01-15", "close": 36.2, "volume": 796.0}, {"date": "2020-01-16", "close": 37.2, "volume": 417.0}, {"date": "2020-01-17", "close": 37.0, "volume": 1602.0}, {"date": "2020-01-21", "close": 35.6, "volume": 2389.0}, {"date": "2020-01-22", "close": 36.4, "volume": 1162.0}, {"date": "2020-01-23", "close": 35.6, "volume": 578.0}, {"date": "2020-01-24", "close": 35.4, "volume": 342.0}, {"date": "2020-01-27", "close": 34.6, "volume": 1231.0}, {"date": "2020-01-28", "close": 34.8, "volume": 818.0}, {"date": "2020-01-29", "close": 34.4, "volume": 1176.0}, {"date": "2020-01-30", "close": 33.8, "volume": 1129.0}, {"date": "2020-01-31", "close": 30.6, "volume": 2315.0}, {"date": "2020-02-03", "close": 31.2, "volume": 2039.0}, {"date": "2020-02-04", "close": 31.8, "volume": 1433.0}, {"date": "2020-02-05", "close": 31.2, "volume": 1621.0}, {"date": "2020-02-06", "close": 31.2, "volume": 992.0}, {"date": "2020-02-07", "close": 31.2, "volume": 1492.0}, {"date": "2020-02-10", "close": 31.0, "volume": 1007.0}, {"date": "2020-02-11", "close": 31.0, "volume": 1151.0}, {"date": "2020-02-12", "close": 33.0, "volume": 3614.0}, {"date": "2020-02-13", "close": 32.2, "volume": 1060.0}, {"date": "2020-02-14", "close": 30.4, "volume": 1171.0}, {"date": "2020-02-18", "close": 30.0, "volume": 1741.0}, {"date": "2020-02-19", "close": 29.8, "volume": 2454.0}, {"date": "2020-02-20", "close": 30.4, "volume": 3071.0}, {"date": "2020-02-21", "close": 29.2, "volume": 1361.0}, {"date": "2020-02-24", "close": 27.4, "volume": 2331.0}, {"date": "2020-02-25", "close": 22.8, "volume": 2965.0}, {"date": "2020-02-26", "close": 22.8, "volume": 3376.0}, {"date": "2020-02-27", "close": 20.8, "volume": 1541.0}, {"date": "2020-02-28", "close": 21.8, "volume": 4872.0}, {"date": "2020-03-02", "close": 20.6, "volume": 2021.0}, {"date": "2020-03-03", "close": 31.4, "volume": 21732.0}, {"date": "2020-03-04", "close": 29.6, "volume": 6772.0}, {"date": "2020-03-05", "close": 25.0, "volume": 2260.0}, {"date": "2020-03-06", "close": 22.8, "volume": 3757.0}, {"date": "2020-03-09", "close": 16.97, "volume": 4388.0}, {"date": "2020-03-10", "close": 20.4, "volume": 2334.0}, {"date": "2020-03-11", "close": 22.2, "volume": 3472.0}, {"date": "2020-03-12", "close": 16.354, "volume": 3021.0}, {"date": "2020-03-13", "close": 18.0, "volume": 1516.0}, {"date": "2020-03-16", "close": 17.198, "volume": 3223.0}, {"date": "2020-03-17", "close": 16.97, "volume": 3015.0}, {"date": "2020-03-18", "close": 15.142, "volume": 3614.0}, {"date": "2020-03-19", "close": 19.198, "volume": 2262.0}, {"date": "2020-03-20", "close": 16.4, "volume": 3218.0}, {"date": "2020-03-23", "close": 15.0, "volume": 922.0}, {"date": "2020-03-24", "close": 17.2, "volume": 1000.0}, {"date": "2020-03-25", "close": 15.704, "volume": 1577.0}, {"date": "2020-03-26", "close": 15.8, "volume": 1098.0}, {"date": "2020-03-27", "close": 13.2, "volume": 1426.0}, {"date": "2020-03-30", "close": 13.194, "volume": 1541.0}, {"date": "2020-03-31", "close": 12.8, "volume": 3438.0}, {"date": "2020-04-01", "close": 10.418, "volume": 2999.0}, {"date": "2020-04-02", "close": 11.0, "volume": 3215.0}, {"date": "2020-04-03", "close": 7.702, "volume": 13285.0}, {"date": "2020-04-06", "close": 10.8, "volume": 6818.0}, {"date": "2020-04-07", "close": 10.328, "volume": 5426.0}, {"date": "2020-04-08", "close": 10.994, "volume": 5117.0}, {"date": "2020-04-09", "close": 11.202, "volume": 3602.0}, {"date": "2020-04-13", "close": 15.0, "volume": 17518.0}, {"date": "2020-04-14", "close": 15.398, "volume": 9419.0}, {"date": "2020-04-15", "close": 13.6, "volume": 4922.0}, {"date": "2020-04-16", "close": 11.684, "volume": 3786.0}, {"date": "2020-04-17", "close": 13.0, "volume": 2634.0}, {"date": "2020-04-20", "close": 11.678, "volume": 3043.0}, {"date": "2020-04-21", "close": 11.402, "volume": 3246.0}, {"date": "2020-04-22", "close": 11.106, "volume": 4068.0}, {"date": "2020-04-23", "close": 11.854, "volume": 9270.0}, {"date": "2020-04-24", "close": 12.4, "volume": 5842.0}, {"date": "2020-04-27", "close": 11.646, "volume": 7216.0}, {"date": "2020-04-28", "close": 11.962, "volume": 3730.0}, {"date": "2020-04-29", "close": 14.002, "volume": 12451.0}, {"date": "2020-04-30", "close": 13.4, "volume": 3747.0}, {"date": "2020-05-01", "close": 11.84, "volume": 7400.0}, {"date": "2020-05-04", "close": 11.944, "volume": 5207.0}, {"date": "2020-05-05", "close": 11.63, "volume": 4847.0}, {"date": "2020-05-06", "close": 11.222, "volume": 1719.0}, {"date": "2020-05-07", "close": 11.5, "volume": 3930.0}, {"date": "2020-05-08", "close": 11.02, "volume": 8310.0}, {"date": "2020-05-11", "close": 10.82, "volume": 5152.0}, {"date": "2020-05-12", "close": 10.5, "volume": 11257.0}, {"date": "2020-05-13", "close": 9.314, "volume": 14568.0}, {"date": "2020-05-14", "close": 9.484, "volume": 3253.0}, {"date": "2020-05-15", "close": 9.1, "volume": 4710.0}, {"date": "2020-05-18", "close": 10.2, "volume": 13038.0}, {"date": "2020-05-19", "close": 9.98, "volume": 3476.0}, {"date": "2020-05-20", "close": 9.8, "volume": 2509.0}, {"date": "2020-05-21", "close": 10.926, "volume": 7025.0}, {"date": "2020-05-22", "close": 10.58, "volume": 4012.0}, {"date": "2020-05-26", "close": 10.78, "volume": 13831.0}, {"date": "2020-05-27", "close": 10.622, "volume": 4786.0}, {"date": "2020-05-28", "close": 11.0, "volume": 6625.0}, {"date": "2020-05-29", "close": 10.398, "volume": 6315.0}, {"date": "2020-06-01", "close": 9.8, "volume": 7313.0}, {"date": "2020-06-02", "close": 9.62, "volume": 5099.0}, {"date": "2020-06-03", "close": 10.2, "volume": 10369.0}, {"date": "2020-06-04", "close": 10.14, "volume": 8923.0}, {"date": "2020-06-05", "close": 12.194, "volume": 20432.0}, {"date": "2020-06-08", "close": 18.8, "volume": 57031.0}, {"date": "2020-06-09", "close": 14.724, "volume": 27432.0}, {"date": "2020-06-10", "close": 13.492, "volume": 17090.0}, {"date": "2020-06-11", "close": 11.802, "volume": 10424.0}, {"date": "2020-06-12", "close": 12.114, "volume": 42603.0}, {"date": "2020-06-15", "close": 12.102, "volume": 14398.0}, {"date": "2020-06-16", "close": 12.402, "volume": 8960.0}, {"date": "2020-06-17", "close": 11.9, "volume": 5555.0}, {"date": "2020-06-18", "close": 11.14, "volume": 9742.0}, {"date": "2020-06-19", "close": 11.334, "volume": 10667.0}, {"date": "2020-06-22", "close": 11.282, "volume": 6966.0}, {"date": "2020-06-23", "close": 12.59, "volume": 128453.0}, {"date": "2020-06-24", "close": 11.2, "volume": 18569.0}, {"date": "2020-06-25", "close": 11.2, "volume": 13876.0}, {"date": "2020-06-26", "close": 10.6, "volume": 84178.0}, {"date": "2020-06-29", "close": 11.0, "volume": 9499.0}, {"date": "2020-06-30", "close": 11.564, "volume": 2720.0}, {"date": "2020-07-01", "close": 11.02, "volume": 6157.0}, {"date": "2020-07-02", "close": 11.008, "volume": 3630.0}, {"date": "2020-07-06", "close": 11.344, "volume": 10955.0}, {"date": "2020-07-07", "close": 10.52, "volume": 4141.0}, {"date": "2020-07-08", "close": 10.4, "volume": 5582.0}, {"date": "2020-07-09", "close": 10.518, "volume": 2333.0}, {"date": "2020-07-10", "close": 10.62, "volume": 1941.0}, {"date": "2020-07-13", "close": 10.662, "volume": 1331.0}, {"date": "2020-07-14", "close": 11.298, "volume": 8785.0}, {"date": "2020-07-15", "close": 10.81, "volume": 7407.0}, {"date": "2020-07-16", "close": 11.624, "volume": 8186.0}, {"date": "2020-07-17", "close": 11.808, "volume": 3932.0}, {"date": "2020-07-20", "close": 11.64, "volume": 2986.0}, {"date": "2020-07-21", "close": 12.09, "volume": 9952.0}, {"date": "2020-07-22", "close": 12.166, "volume": 4815.0}, {"date": "2020-07-23", "close": 11.924, "volume": 6684.0}, {"date": "2020-07-24", "close": 11.702, "volume": 3304.0}, {"date": "2020-07-27", "close": 11.8, "volume": 4570.0}, {"date": "2020-07-28", "close": 11.454, "volume": 5361.0}, {"date": "2020-07-29", "close": 11.356, "volume": 3917.0}, {"date": "2020-07-30", "close": 12.002, "volume": 7986.0}, {"date": "2020-07-31", "close": 11.5, "volume": 7801.0}, {"date": "2020-08-03", "close": 12.004, "volume": 3384.0}, {"date": "2020-08-04", "close": 12.42, "volume": 18308.0}, {"date": "2020-08-05", "close": 13.266, "volume": 8364.0}, {"date": "2020-08-06", "close": 13.8, "volume": 9664.0}, {"date": "2020-08-07", "close": 14.4, "volume": 3154.0}, {"date": "2020-08-10", "close": 13.602, "volume": 17766.0}, {"date": "2020-08-11", "close": 13.63, "volume": 27386.0}, {"date": "2020-08-12", "close": 13.984, "volume": 11199.0}, {"date": "2020-08-13", "close": 13.506, "volume": 7478.0}, {"date": "2020-08-14", "close": 12.704, "volume": 20591.0}, {"date": "2020-08-17", "close": 12.126, "volume": 7988.0}, {"date": "2020-08-18", "close": 12.1, "volume": 3228.0}, {"date": "2020-08-19", "close": 12.654, "volume": 958.0}, {"date": "2020-08-20", "close": 12.338, "volume": 2944.0}, {"date": "2020-08-21", "close": 12.254, "volume": 2357.0}, {"date": "2020-08-24", "close": 11.88, "volume": 7764.0}, {"date": "2020-08-25", "close": 12.56, "volume": 1923.0}, {"date": "2020-08-26", "close": 11.998, "volume": 3127.0}, {"date": "2020-08-27", "close": 12.0, "volume": 3095.0}, {"date": "2020-08-28", "close": 12.8, "volume": 1348.0}, {"date": "2020-08-31", "close": 12.424, "volume": 2486.0}, {"date": "2020-09-01", "close": 12.338, "volume": 4533.0}, {"date": "2020-09-02", "close": 12.176, "volume": 1841.0}, {"date": "2020-09-03", "close": 11.99, "volume": 1590.0}, {"date": "2020-09-04", "close": 11.98, "volume": 1242.0}, {"date": "2020-09-08", "close": 11.684, "volume": 345.0}, {"date": "2020-09-09", "close": 11.52, "volume": 2354.0}, {"date": "2020-09-10", "close": 11.358, "volume": 2927.0}, {"date": "2020-09-11", "close": 11.58, "volume": 4245.0}, {"date": "2020-09-14", "close": 10.958, "volume": 2449.0}, {"date": "2020-09-15", "close": 11.0, "volume": 1044.0}, {"date": "2020-09-16", "close": 11.2, "volume": 4228.0}, {"date": "2020-09-17", "close": 11.202, "volume": 514.0}, {"date": "2020-09-18", "close": 11.442, "volume": 1892.0}, {"date": "2020-09-21", "close": 11.398, "volume": 583.0}, {"date": "2020-09-22", "close": 11.2, "volume": 1925.0}, {"date": "2020-09-23", "close": 11.886, "volume": 3936.0}, {"date": "2020-09-24", "close": 11.8, "volume": 2674.0}, {"date": "2020-09-25", "close": 11.39, "volume": 2042.0}, {"date": "2020-09-28", "close": 11.9, "volume": 2629.0}, {"date": "2020-09-29", "close": 11.86, "volume": 14077.0}, {"date": "2020-09-30", "close": 11.88, "volume": 1009.0}, {"date": "2020-10-01", "close": 11.4, "volume": 1183.0}, {"date": "2020-10-02", "close": 11.22, "volume": 1864.0}, {"date": "2020-10-05", "close": 11.2, "volume": 1069.0}, {"date": "2020-10-06", "close": 11.6, "volume": 2768.0}, {"date": "2020-10-07", "close": 11.974, "volume": 3407.0}, {"date": "2020-10-08", "close": 13.81, "volume": 16949.0}, {"date": "2020-10-09", "close": 13.962, "volume": 7078.0}, {"date": "2020-10-12", "close": 14.412, "volume": 7281.0}, {"date": "2020-10-13", "close": 14.0, "volume": 4151.0}, {"date": "2020-10-14", "close": 14.31, "volume": 1516.0}, {"date": "2020-10-15", "close": 15.166, "volume": 4248.0}, {"date": "2020-10-16", "close": 15.0, "volume": 2738.0}, {"date": "2020-10-19", "close": 14.002, "volume": 2995.0}, {"date": "2020-10-20", "close": 12.206, "volume": 4204.0}, {"date": "2020-10-21", "close": 13.748, "volume": 7986.0}, {"date": "2020-10-22", "close": 14.4, "volume": 3003.0}, {"date": "2020-10-23", "close": 15.808, "volume": 4456.0}, {"date": "2020-10-26", "close": 14.0, "volume": 5024.0}, {"date": "2020-10-27", "close": 14.0, "volume": 4817.0}, {"date": "2020-10-28", "close": 14.006, "volume": 3800.0}, {"date": "2020-10-29", "close": 14.07, "volume": 3209.0}, {"date": "2020-10-30", "close": 14.174, "volume": 875.0}, {"date": "2020-11-02", "close": 14.7, "volume": 2034.0}, {"date": "2020-11-03", "close": 15.3, "volume": 1776.0}, {"date": "2020-11-04", "close": 14.8, "volume": 1386.0}, {"date": "2020-11-05", "close": 15.318, "volume": 3042.0}, {"date": "2020-11-06", "close": 15.726, "volume": 2011.0}, {"date": "2020-11-09", "close": 17.246, "volume": 7280.0}, {"date": "2020-11-10", "close": 16.6, "volume": 841.0}, {"date": "2020-11-11", "close": 16.636, "volume": 1134.0}, {"date": "2020-11-12", "close": 16.28, "volume": 2382.0}, {"date": "2020-11-13", "close": 16.0, "volume": 1299.0}, {"date": "2020-11-16", "close": 17.4, "volume": 9664.0}, {"date": "2020-11-17", "close": 16.44, "volume": 1415.0}, {"date": "2020-11-18", "close": 17.6, "volume": 14150.0}, {"date": "2020-11-19", "close": 18.8, "volume": 5334.0}, {"date": "2020-11-20", "close": 18.6, "volume": 2439.0}, {"date": "2020-11-23", "close": 18.6, "volume": 3598.0}, {"date": "2020-11-24", "close": 20.6, "volume": 12920.0}, {"date": "2020-11-25", "close": 23.4, "volume": 7234.0}, {"date": "2020-11-27", "close": 22.4, "volume": 2466.0}, {"date": "2020-11-30", "close": 20.4, "volume": 5999.0}, {"date": "2020-12-01", "close": 21.4999, "volume": 6210.0}, {"date": "2020-12-02", "close": 19.51, "volume": 3312.0}, {"date": "2020-12-03", "close": 19.4, "volume": 3862.0}, {"date": "2020-12-04", "close": 20.21, "volume": 6932.0}, {"date": "2020-12-07", "close": 20.45, "volume": 859.0}, {"date": "2020-12-08", "close": 19.58, "volume": 5183.0}, {"date": "2020-12-09", "close": 19.605, "volume": 2167.0}, {"date": "2020-12-10", "close": 18.84, "volume": 9122.0}, {"date": "2020-12-11", "close": 19.44, "volume": 2881.0}, {"date": "2020-12-14", "close": 19.6, "volume": 6696.0}, {"date": "2020-12-15", "close": 20.0, "volume": 1715.0}, {"date": "2020-12-16", "close": 22.23, "volume": 13098.0}, {"date": "2020-12-17", "close": 22.96, "volume": 4213.0}, {"date": "2020-12-18", "close": 23.36, "volume": 7619.0}, {"date": "2020-12-21", "close": 23.08, "volume": 9839.0}, {"date": "2020-12-22", "close": 24.0, "volume": 8583.0}, {"date": "2020-12-23", "close": 24.2001, "volume": 3092.0}, {"date": "2020-12-24", "close": 25.0, "volume": 5656.0}, {"date": "2020-12-28", "close": 24.1501, "volume": 6502.0}, {"date": "2020-12-29", "close": 24.17, "volume": 3691.0}, {"date": "2020-12-30", "close": 23.6, "volume": 3947.0}, {"date": "2020-12-31", "close": 22.51, "volume": 5371.0}, {"date": "2021-01-04", "close": 23.01, "volume": 2046.0}, {"date": "2021-01-05", "close": 25.5, "volume": 16176.0}, {"date": "2021-01-06", "close": 26.05, "volume": 24208.0}, {"date": "2021-01-07", "close": 26.6, "volume": 8206.0}, {"date": "2021-01-08", "close": 26.3899, "volume": 1188.0}, {"date": "2021-01-11", "close": 27.61, "volume": 3151.0}, {"date": "2021-01-12", "close": 28.75, "volume": 4904.0}, {"date": "2021-01-13", "close": 30.02, "volume": 5382.0}, {"date": "2021-01-14", "close": 36.95, "volume": 20964.0}, {"date": "2021-01-15", "close": 36.75, "volume": 5892.0}, {"date": "2021-01-19", "close": 38.26, "volume": 8254.0}, {"date": "2021-01-20", "close": 38.48, "volume": 5930.0}, {"date": "2021-01-21", "close": 37.21, "volume": 1475.0}, {"date": "2021-01-22", "close": 37.08, "volume": 1442.0}, {"date": "2021-01-25", "close": 36.5, "volume": 1128.0}, {"date": "2021-01-26", "close": 33.33, "volume": 14317.0}, {"date": "2021-01-27", "close": 32.89, "volume": 7193.0}, {"date": "2021-01-28", "close": 33.8149, "volume": 4814.0}, {"date": "2021-01-29", "close": 32.63, "volume": 2694.0}, {"date": "2021-02-01", "close": 31.9018, "volume": 1862.0}, {"date": "2021-02-02", "close": 33.5338, "volume": 867.0}, {"date": "2021-02-03", "close": 33.3649, "volume": 2738.0}, {"date": "2021-02-04", "close": 33.35, "volume": 1144.0}, {"date": "2021-02-05", "close": 33.6695, "volume": 2033.0}, {"date": "2021-02-08", "close": 36.01, "volume": 9466.0}, {"date": "2021-02-09", "close": 37.7891, "volume": 829.0}, {"date": "2021-02-10", "close": 34.81, "volume": 4082.0}, {"date": "2021-02-11", "close": 37.32, "volume": 286.0}, {"date": "2021-02-12", "close": 37.32, "volume": null}, {"date": "2021-02-16", "close": 37.69, "volume": 921.0}, {"date": "2021-02-17", "close": 36.842, "volume": 292.0}, {"date": "2021-02-18", "close": 37.0296, "volume": 795.0}, {"date": "2021-02-19", "close": 35.57, "volume": 1166.0}, {"date": "2021-02-22", "close": 35.461, "volume": 4452.0}, {"date": "2021-02-23", "close": 37.0, "volume": 7169.0}, {"date": "2021-02-24", "close": 38.47, "volume": 197.0}, {"date": "2021-02-25", "close": 38.1019, "volume": 764.0}, {"date": "2021-02-26", "close": 38.5, "volume": 1391.0}, {"date": "2021-03-01", "close": 36.31, "volume": 3119.0}, {"date": "2021-03-02", "close": 36.45, "volume": 1959.0}, {"date": "2021-03-03", "close": 37.3899, "volume": 545.0}, {"date": "2021-03-04", "close": 33.34, "volume": 677.0}, {"date": "2021-03-05", "close": 30.01, "volume": 984.0}, {"date": "2021-03-08", "close": 29.5, "volume": 637.0}, {"date": "2021-03-09", "close": 30.1027, "volume": 4423.0}, {"date": "2021-03-10", "close": 31.83, "volume": 1778.0}, {"date": "2021-03-11", "close": 32.79, "volume": 1338.0}, {"date": "2021-03-12", "close": 31.52, "volume": 1412.0}, {"date": "2021-03-15", "close": 30.5, "volume": 653.0}, {"date": "2021-03-16", "close": 30.4, "volume": 2567.0}, {"date": "2021-03-17", "close": 30.4, "volume": null}, {"date": "2021-03-18", "close": 27.7501, "volume": 694.0}, {"date": "2021-03-19", "close": 27.6041, "volume": 416.0}, {"date": "2021-03-22", "close": 26.05, "volume": 1841.0}, {"date": "2021-03-23", "close": 25.3, "volume": 957.0}, {"date": "2021-03-24", "close": 24.6, "volume": 4350.0}, {"date": "2021-03-25", "close": 24.0, "volume": 2172.0}, {"date": "2021-03-26", "close": 24.765, "volume": 2652.0}, {"date": "2021-03-29", "close": 24.3, "volume": 1412.0}, {"date": "2021-03-30", "close": 24.45, "volume": 3282.0}, {"date": "2021-03-31", "close": 27.75, "volume": 2618.0}, {"date": "2021-04-01", "close": 26.16, "volume": 946.0}, {"date": "2021-04-05", "close": 26.04, "volume": 1573.0}, {"date": "2021-04-06", "close": 24.26, "volume": 561.0}, {"date": "2021-04-07", "close": 25.0, "volume": 7715.0}, {"date": "2021-04-08", "close": 24.69, "volume": 7085.0}, {"date": "2021-04-09", "close": 28.0, "volume": 750841.0}, {"date": "2021-04-12", "close": 28.68, "volume": 36013.0}, {"date": "2021-04-13", "close": 26.775, "volume": 12628.0}, {"date": "2021-04-14", "close": 24.62, "volume": 19320.0}, {"date": "2021-04-15", "close": 25.28, "volume": 8722.0}, {"date": "2021-04-16", "close": 24.54, "volume": 1880.0}, {"date": "2021-04-19", "close": 24.02, "volume": 9351.0}, {"date": "2021-04-20", "close": 24.29, "volume": 5207.0}, {"date": "2021-04-21", "close": 23.6132, "volume": 1654.0}, {"date": "2021-04-22", "close": 24.001, "volume": 3708.0}, {"date": "2021-04-23", "close": 23.99, "volume": 6903.0}, {"date": "2021-04-26", "close": 24.3022, "volume": 4542.0}, {"date": "2021-04-27", "close": 23.68, "volume": 677.0}, {"date": "2021-04-28", "close": 25.8899, "volume": 1268.0}, {"date": "2021-04-29", "close": 25.3221, "volume": 4718.0}, {"date": "2021-04-30", "close": 25.4, "volume": 820.0}, {"date": "2021-05-03", "close": 26.2087, "volume": 2878.0}, {"date": "2021-05-04", "close": 25.5, "volume": 11911.0}, {"date": "2021-05-05", "close": 25.94, "volume": 1271.0}, {"date": "2021-05-06", "close": 25.21, "volume": 1884.0}, {"date": "2021-05-07", "close": 26.3, "volume": 4057.0}, {"date": "2021-05-10", "close": 26.47, "volume": 2261.0}, {"date": "2021-05-11", "close": 24.1, "volume": 11125.0}, {"date": "2021-05-12", "close": 23.45, "volume": 4663.0}, {"date": "2021-05-13", "close": 23.37, "volume": 6191.0}, {"date": "2021-05-14", "close": 23.25, "volume": 6670.0}, {"date": "2021-05-17", "close": 24.01, "volume": 1465.0}, {"date": "2021-05-18", "close": 24.5, "volume": 1862.0}, {"date": "2021-05-19", "close": 24.94, "volume": 922.0}, {"date": "2021-05-20", "close": 24.94, "volume": null}, {"date": "2021-05-21", "close": 24.91, "volume": 1296.0}, {"date": "2021-05-24", "close": 27.48, "volume": 3328.0}, {"date": "2021-05-25", "close": 27.98, "volume": 705.0}, {"date": "2021-05-26", "close": 29.48, "volume": 3739.0}, {"date": "2021-05-27", "close": 30.0515, "volume": 2798.0}, {"date": "2021-05-28", "close": 29.73, "volume": 1344.0}, {"date": "2021-06-01", "close": 28.36, "volume": 6197.0}, {"date": "2021-06-02", "close": 27.99, "volume": 3027.0}, {"date": "2021-06-03", "close": 31.57, "volume": 3552.0}, {"date": "2021-06-04", "close": 30.5, "volume": 4074.0}, {"date": "2021-06-07", "close": 32.5155, "volume": 1378.0}, {"date": "2021-06-08", "close": 31.65, "volume": 2133.0}, {"date": "2021-06-09", "close": 30.39, "volume": 907.0}, {"date": "2021-06-10", "close": 30.31, "volume": 890.0}, {"date": "2021-06-11", "close": 30.54, "volume": 3016.0}, {"date": "2021-06-14", "close": 29.05, "volume": 5363.0}, {"date": "2021-06-15", "close": 29.94, "volume": 1992.0}, {"date": "2021-06-16", "close": 29.99, "volume": 1105.0}, {"date": "2021-06-17", "close": 29.82, "volume": 2921.0}, {"date": "2021-06-18", "close": 29.04, "volume": 265.0}, {"date": "2021-06-21", "close": 29.7732, "volume": 812.0}, {"date": "2021-06-22", "close": 29.7732, "volume": null}, {"date": "2021-06-23", "close": 29.2796, "volume": 160.0}, {"date": "2021-06-24", "close": 30.0, "volume": 697.0}, {"date": "2021-06-25", "close": 31.92, "volume": 2432.0}, {"date": "2021-06-28", "close": 31.4599, "volume": 1202.0}, {"date": "2021-06-29", "close": 31.53, "volume": 145.0}, {"date": "2021-06-30", "close": 31.53, "volume": null}, {"date": "2021-07-01", "close": 31.49, "volume": 1212.0}, {"date": "2021-07-02", "close": 30.8358, "volume": 488.0}, {"date": "2021-07-06", "close": 31.55, "volume": 1853.0}, {"date": "2021-07-07", "close": 31.51, "volume": 3732.0}, {"date": "2021-07-08", "close": 30.61, "volume": 3826.0}, {"date": "2021-07-09", "close": 29.01, "volume": 3930.0}, {"date": "2021-07-12", "close": 29.05, "volume": 511.0}, {"date": "2021-07-13", "close": 29.0701, "volume": 414.0}, {"date": "2021-07-14", "close": 30.092, "volume": 4066.0}, {"date": "2021-07-15", "close": 30.1, "volume": 1269.0}, {"date": "2021-07-16", "close": 30.03, "volume": 1620.0}, {"date": "2021-07-19", "close": 29.0834, "volume": 2358.0}, {"date": "2021-07-20", "close": 29.1, "volume": 1132.0}, {"date": "2021-07-21", "close": 29.28, "volume": 1219.0}, {"date": "2021-07-22", "close": 31.1899, "volume": 518.0}, {"date": "2021-07-23", "close": 31.1899, "volume": null}, {"date": "2021-07-26", "close": 31.1899, "volume": null}, {"date": "2021-07-27", "close": 29.04, "volume": 530.0}, {"date": "2021-07-28", "close": 29.04, "volume": null}, {"date": "2021-07-29", "close": 29.04, "volume": null}, {"date": "2021-07-30", "close": 29.1, "volume": 243.0}, {"date": "2021-08-02", "close": 29.1, "volume": null}, {"date": "2021-08-03", "close": 28.94, "volume": 184.0}, {"date": "2021-08-04", "close": 27.12, "volume": 1415.0}, {"date": "2021-08-05", "close": 26.37, "volume": 854.0}, {"date": "2021-08-06", "close": 26.37, "volume": null}, {"date": "2021-08-09", "close": 26.26, "volume": 516.0}, {"date": "2021-08-10", "close": 26.26, "volume": null}, {"date": "2021-08-11", "close": 25.5, "volume": 5117.0}, {"date": "2021-08-12", "close": 24.06, "volume": 3099.0}, {"date": "2021-08-13", "close": 22.15, "volume": 13387.0}, {"date": "2021-08-16", "close": 22.9399, "volume": 268.0}, {"date": "2021-08-17", "close": 22.9399, "volume": null}, {"date": "2021-08-18", "close": 22.9399, "volume": null}, {"date": "2021-08-19", "close": 23.7172, "volume": 1497.0}, {"date": "2021-08-20", "close": 23.7172, "volume": null}, {"date": "2021-08-23", "close": 22.98, "volume": 3062.0}, {"date": "2021-08-24", "close": 24.0, "volume": 314.0}, {"date": "2021-08-25", "close": 23.59, "volume": 1016.0}, {"date": "2021-08-26", "close": 23.23, "volume": 265.0}, {"date": "2021-08-27", "close": 23.8933, "volume": 1349.0}, {"date": "2021-08-30", "close": 23.8933, "volume": null}, {"date": "2021-08-31", "close": 23.1883, "volume": 1228.0}, {"date": "2021-09-01", "close": 23.1883, "volume": null}, {"date": "2021-09-02", "close": 24.35, "volume": 564.0}, {"date": "2021-09-03", "close": 24.35, "volume": null}, {"date": "2021-09-07", "close": 24.5231, "volume": 475.0}, {"date": "2021-09-08", "close": 25.2109, "volume": 1927.0}, {"date": "2021-09-09", "close": 25.03, "volume": 746.0}, {"date": "2021-09-10", "close": 25.97, "volume": 523.0}, {"date": "2021-09-13", "close": 28.98, "volume": 1647.0}, {"date": "2021-09-14", "close": 29.67, "volume": 2288.0}, {"date": "2021-09-15", "close": 28.56, "volume": 10799.0}, {"date": "2021-09-16", "close": 28.97, "volume": 2090.0}, {"date": "2021-09-17", "close": 27.08, "volume": 3104.0}, {"date": "2021-09-20", "close": 26.96, "volume": 4415.0}, {"date": "2021-09-21", "close": 26.96, "volume": null}, {"date": "2021-09-22", "close": 27.34, "volume": 588.0}, {"date": "2021-09-23", "close": 27.92, "volume": 5000.0}, {"date": "2021-09-24", "close": 27.01, "volume": 261.0}, {"date": "2021-09-27", "close": 28.51, "volume": 1370.0}, {"date": "2021-09-28", "close": 29.56, "volume": 1379.0}, {"date": "2021-09-29", "close": 29.35, "volume": 442.0}, {"date": "2021-09-30", "close": 28.56, "volume": 1411.0}, {"date": "2021-10-01", "close": 27.01, "volume": 1652.0}, {"date": "2021-10-04", "close": 28.0, "volume": 842.0}, {"date": "2021-10-05", "close": 27.5, "volume": 14922.0}, {"date": "2021-10-06", "close": 26.98, "volume": 2372.0}, {"date": "2021-10-07", "close": 26.98, "volume": null}, {"date": "2021-10-08", "close": 26.75, "volume": 605.0}, {"date": "2021-10-11", "close": 28.21, "volume": 8410.0}, {"date": "2021-10-12", "close": 28.5, "volume": 3041.0}, {"date": "2021-10-13", "close": 28.5, "volume": null}, {"date": "2021-10-14", "close": 30.01, "volume": 5748.0}, {"date": "2021-10-15", "close": 30.08, "volume": 7078.0}, {"date": "2021-10-18", "close": 30.7, "volume": 1958.0}, {"date": "2021-10-19", "close": 30.38, "volume": 2873.0}, {"date": "2021-10-20", "close": 29.7, "volume": 977.0}, {"date": "2021-10-21", "close": 30.0, "volume": 4677.0}, {"date": "2021-10-22", "close": 29.97, "volume": 3138.0}, {"date": "2021-10-25", "close": 30.5, "volume": 1990.0}, {"date": "2021-10-26", "close": 33.4999, "volume": 2589.0}, {"date": "2021-10-27", "close": 33.48, "volume": 8759.0}, {"date": "2021-10-28", "close": 32.3699, "volume": 29371.0}, {"date": "2021-10-29", "close": 31.44, "volume": 6797.0}, {"date": "2021-11-01", "close": 32.68, "volume": 1678.0}, {"date": "2021-11-02", "close": 35.69, "volume": 4430.0}, {"date": "2021-11-03", "close": 35.5, "volume": 6252.0}, {"date": "2021-11-04", "close": 36.0, "volume": 5446.0}, {"date": "2021-11-05", "close": 35.82, "volume": 25722.0}, {"date": "2021-11-08", "close": 36.3, "volume": 3203.0}, {"date": "2021-11-09", "close": 37.0, "volume": 1649.0}, {"date": "2021-11-10", "close": 36.8197, "volume": 408.0}, {"date": "2021-11-11", "close": 35.0, "volume": 8315.0}, {"date": "2021-11-12", "close": 35.98, "volume": 2203.0}, {"date": "2021-11-15", "close": 34.225, "volume": 7404.0}, {"date": "2021-11-16", "close": 34.55, "volume": 1082.0}, {"date": "2021-11-17", "close": 34.4, "volume": 2781.0}, {"date": "2021-11-18", "close": 34.73, "volume": 1102.0}, {"date": "2021-11-19", "close": 35.07, "volume": 6606.0}, {"date": "2021-11-22", "close": 34.71, "volume": 446.0}, {"date": "2021-11-23", "close": 32.05, "volume": 3941.0}, {"date": "2021-11-24", "close": 32.5, "volume": 2212.0}, {"date": "2021-11-26", "close": 32.5, "volume": null}, {"date": "2021-11-29", "close": 32.69, "volume": 3039.0}, {"date": "2021-11-30", "close": 30.75, "volume": 2440.0}, {"date": "2021-12-01", "close": 28.95, "volume": 7885.0}, {"date": "2021-12-02", "close": 30.8001, "volume": 4832.0}, {"date": "2021-12-03", "close": 29.2, "volume": 16865.0}, {"date": "2021-12-06", "close": 29.355, "volume": 1267.0}, {"date": "2021-12-07", "close": 31.0, "volume": 3599.0}, {"date": "2021-12-08", "close": 34.94, "volume": 4356.0}, {"date": "2021-12-09", "close": 34.5, "volume": 2379.0}, {"date": "2021-12-10", "close": 34.5, "volume": null}, {"date": "2021-12-13", "close": 31.7, "volume": 6828.0}, {"date": "2021-12-14", "close": 30.5, "volume": 452.0}, {"date": "2021-12-15", "close": 31.5, "volume": 9801.0}, {"date": "2021-12-16", "close": 30.9, "volume": 2508.0}, {"date": "2021-12-17", "close": 31.05, "volume": 11659.0}, {"date": "2021-12-20", "close": 29.9, "volume": 4047.0}, {"date": "2021-12-21", "close": 31.5, "volume": 4224.0}, {"date": "2021-12-22", "close": 30.96, "volume": 366.0}, {"date": "2021-12-23", "close": 30.15, "volume": 514.0}, {"date": "2021-12-27", "close": 30.26, "volume": 16165.0}, {"date": "2021-12-28", "close": 29.25, "volume": 1030.0}, {"date": "2021-12-29", "close": 30.775, "volume": 755.0}, {"date": "2021-12-30", "close": 30.02, "volume": 1096.0}, {"date": "2021-12-31", "close": 28.99, "volume": 11045.0}, {"date": "2022-01-03", "close": 29.7, "volume": 12799.0}, {"date": "2022-01-04", "close": 32.2, "volume": 7949.0}, {"date": "2022-01-05", "close": 32.75, "volume": 19612.0}, {"date": "2022-01-06", "close": 35.5, "volume": 8263.0}, {"date": "2022-01-07", "close": 36.3482, "volume": 9255.0}, {"date": "2022-01-10", "close": 37.48, "volume": 6065.0}, {"date": "2022-01-11", "close": 37.7925, "volume": 3541.0}, {"date": "2022-01-12", "close": 38.48, "volume": 2554.0}, {"date": "2022-01-13", "close": 42.45, "volume": 4307.0}, {"date": "2022-01-14", "close": 39.55, "volume": 4288.0}, {"date": "2022-01-18", "close": 41.15, "volume": 11580.0}, {"date": "2022-01-19", "close": 40.03, "volume": 9208.0}, {"date": "2022-01-20", "close": 37.5, "volume": 3385.0}, {"date": "2022-01-21", "close": 38.35, "volume": 3660.0}, {"date": "2022-01-24", "close": 36.0, "volume": 5833.0}, {"date": "2022-01-25", "close": 38.2, "volume": 7364.0}, {"date": "2022-01-26", "close": 42.1766, "volume": 1953.0}, {"date": "2022-01-27", "close": 40.0001, "volume": 3319.0}, {"date": "2022-01-28", "close": 39.9894, "volume": 4842.0}, {"date": "2022-01-31", "close": 39.33, "volume": 1353.0}, {"date": "2022-02-01", "close": 39.33, "volume": 431.0}, {"date": "2022-02-02", "close": 41.4, "volume": 13132.0}, {"date": "2022-02-03", "close": 39.8, "volume": 2668.0}, {"date": "2022-02-04", "close": 39.45, "volume": 1995.0}, {"date": "2022-02-07", "close": 39.4408, "volume": 8843.0}, {"date": "2022-02-08", "close": 39.5001, "volume": 6793.0}, {"date": "2022-02-09", "close": 41.8, "volume": 9355.0}, {"date": "2022-02-10", "close": 40.05, "volume": 1013.0}, {"date": "2022-02-11", "close": 41.2899, "volume": 5019.0}, {"date": "2022-02-14", "close": 39.62, "volume": 1004.0}, {"date": "2022-02-15", "close": 40.0, "volume": 10982.0}, {"date": "2022-02-16", "close": 43.7, "volume": 16057.0}, {"date": "2022-02-17", "close": 42.2216, "volume": 2213.0}, {"date": "2022-02-18", "close": 42.54, "volume": 758.0}, {"date": "2022-02-22", "close": 41.95, "volume": 4183.0}, {"date": "2022-02-23", "close": 42.0, "volume": 1103.0}, {"date": "2022-02-24", "close": 42.0, "volume": null}, {"date": "2022-02-25", "close": 43.2, "volume": 4454.0}, {"date": "2022-02-28", "close": 42.8, "volume": 1493.0}, {"date": "2022-03-01", "close": 43.47, "volume": 2741.0}, {"date": "2022-03-02", "close": 42.9, "volume": 3734.0}, {"date": "2022-03-03", "close": 45.5, "volume": 9643.0}, {"date": "2022-03-04", "close": 50.58, "volume": 34837.0}, {"date": "2022-03-07", "close": 53.7, "volume": 19265.0}, {"date": "2022-03-08", "close": 53.53, "volume": 17257.0}, {"date": "2022-03-09", "close": 54.213, "volume": 2829.0}, {"date": "2022-03-10", "close": 50.55, "volume": 13940.0}, {"date": "2022-03-11", "close": 52.33, "volume": 6412.0}, {"date": "2022-03-14", "close": 52.2998, "volume": 8734.0}, {"date": "2022-03-15", "close": 52.65, "volume": 21988.0}, {"date": "2022-03-16", "close": 55.7471, "volume": 20524.0}, {"date": "2022-03-17", "close": 56.61, "volume": 11525.0}, {"date": "2022-03-18", "close": 57.0, "volume": 2105.0}, {"date": "2022-03-21", "close": 54.333, "volume": 17151.0}, {"date": "2022-03-22", "close": 54.218, "volume": 9280.0}, {"date": "2022-03-23", "close": 54.01, "volume": 9622.0}, {"date": "2022-03-24", "close": 54.8, "volume": 5195.0}, {"date": "2022-03-25", "close": 53.25, "volume": 3726.0}, {"date": "2022-03-28", "close": 52.0, "volume": 7301.0}, {"date": "2022-03-29", "close": 48.73, "volume": 15657.0}, {"date": "2022-03-30", "close": 48.51, "volume": 18920.0}, {"date": "2022-03-31", "close": 50.76, "volume": 5147.0}, {"date": "2022-04-01", "close": 48.9, "volume": 14062.0}, {"date": "2022-04-04", "close": 50.0, "volume": 6674.0}, {"date": "2022-04-05", "close": 50.0, "volume": null}, {"date": "2022-04-06", "close": 48.3042, "volume": 808.0}, {"date": "2022-04-07", "close": 47.26, "volume": 836.0}, {"date": "2022-04-08", "close": 48.51, "volume": 11732.0}, {"date": "2022-04-11", "close": 48.18, "volume": 3645.0}, {"date": "2022-04-12", "close": 47.17, "volume": 5013.0}, {"date": "2022-04-13", "close": 47.05, "volume": 5753.0}, {"date": "2022-04-14", "close": 47.05, "volume": null}, {"date": "2022-04-18", "close": 49.05, "volume": 8155.0}, {"date": "2022-04-19", "close": 50.2, "volume": 8222.0}, {"date": "2022-04-20", "close": 50.5, "volume": 3394.0}, {"date": "2022-04-21", "close": 50.7, "volume": 7753.0}, {"date": "2022-04-22", "close": 49.99, "volume": 8300.0}, {"date": "2022-04-25", "close": 49.0, "volume": 3138.0}, {"date": "2022-04-26", "close": 48.85, "volume": 1190.0}, {"date": "2022-04-27", "close": 49.1, "volume": 4121.0}, {"date": "2022-04-28", "close": 48.65, "volume": 8355.0}, {"date": "2022-04-29", "close": 47.68, "volume": 7065.0}, {"date": "2022-05-02", "close": 47.0, "volume": 9578.0}, {"date": "2022-05-03", "close": 46.7, "volume": 1576.0}, {"date": "2022-05-04", "close": 48.01, "volume": 10340.0}, {"date": "2022-05-05", "close": 48.4, "volume": 822.0}, {"date": "2022-05-06", "close": 46.245, "volume": 5898.0}, {"date": "2022-05-09", "close": 38.21, "volume": 27382.0}, {"date": "2022-05-10", "close": 39.99, "volume": 9307.0}, {"date": "2022-05-11", "close": 42.0, "volume": 14377.0}, {"date": "2022-05-12", "close": 40.8097, "volume": 4676.0}, {"date": "2022-05-13", "close": 44.9, "volume": 13003.0}, {"date": "2022-05-16", "close": 44.05, "volume": 3640.0}, {"date": "2022-05-17", "close": 41.48, "volume": 12811.0}, {"date": "2022-05-18", "close": 39.5, "volume": 9115.0}, {"date": "2022-05-19", "close": 37.3, "volume": 10355.0}, {"date": "2022-05-20", "close": 37.31, "volume": 1915.0}, {"date": "2022-05-23", "close": 40.11, "volume": 4383.0}, {"date": "2022-05-24", "close": 36.3, "volume": 26217.0}, {"date": "2022-05-25", "close": 35.55, "volume": 2045.0}, {"date": "2022-05-26", "close": 36.65, "volume": 10619.0}, {"date": "2022-05-27", "close": 39.95, "volume": 14952.0}, {"date": "2022-05-31", "close": 39.57, "volume": 4842.0}, {"date": "2022-06-01", "close": 39.33, "volume": 2044.0}, {"date": "2022-06-02", "close": 39.85, "volume": 6981.0}, {"date": "2022-06-03", "close": 40.66, "volume": 4332.0}, {"date": "2022-06-06", "close": 38.3, "volume": 5381.0}, {"date": "2022-06-07", "close": 37.84, "volume": 7461.0}, {"date": "2022-06-08", "close": 38.85, "volume": 23313.0}, {"date": "2022-06-09", "close": 39.885, "volume": 4298.0}, {"date": "2022-06-10", "close": 39.885, "volume": null}, {"date": "2022-06-13", "close": 34.31, "volume": 12370.0}, {"date": "2022-06-14", "close": 32.5101, "volume": 5852.0}, {"date": "2022-06-15", "close": 33.12, "volume": 6736.0}, {"date": "2022-06-16", "close": 31.0, "volume": 8308.0}, {"date": "2022-06-17", "close": 31.2001, "volume": 2330.0}, {"date": "2022-06-21", "close": 34.0696, "volume": 1948.0}, {"date": "2022-06-22", "close": 34.0696, "volume": null}, {"date": "2022-06-23", "close": 32.65, "volume": 745.0}, {"date": "2022-06-24", "close": 32.65, "volume": null}, {"date": "2022-06-27", "close": 31.895, "volume": 5377.0}, {"date": "2022-06-28", "close": 31.41, "volume": 1329.0}, {"date": "2022-06-29", "close": 31.0, "volume": 1235.0}, {"date": "2022-06-30", "close": 31.0, "volume": 1468.0}, {"date": "2022-07-01", "close": 30.45, "volume": 1515.0}, {"date": "2022-07-05", "close": 29.0, "volume": 16986.0}, {"date": "2022-07-06", "close": 28.4, "volume": 805.0}, {"date": "2022-07-07", "close": 28.93, "volume": 3886.0}, {"date": "2022-07-08", "close": 28.7006, "volume": 1177.0}, {"date": "2022-07-11", "close": 29.3, "volume": 7034.0}, {"date": "2022-07-12", "close": 28.78, "volume": 10232.0}, {"date": "2022-07-13", "close": 28.04, "volume": 2048.0}, {"date": "2022-07-14", "close": 27.5, "volume": 803.0}, {"date": "2022-07-15", "close": 27.4, "volume": 3472.0}, {"date": "2022-07-18", "close": 27.22, "volume": 8864.0}, {"date": "2022-07-19", "close": 28.01, "volume": 1733.0}, {"date": "2022-07-20", "close": 28.01, "volume": null}, {"date": "2022-07-21", "close": 28.0, "volume": 2025.0}, {"date": "2022-07-22", "close": 28.0, "volume": null}, {"date": "2022-07-25", "close": 31.75, "volume": 17526.0}, {"date": "2022-07-26", "close": 30.74, "volume": 7367.0}, {"date": "2022-07-27", "close": 30.15, "volume": 713.0}, {"date": "2022-07-28", "close": 30.74, "volume": 965.0}, {"date": "2022-07-29", "close": 33.46, "volume": 791.0}, {"date": "2022-08-01", "close": 32.24, "volume": 936.0}, {"date": "2022-08-02", "close": 32.24, "volume": null}, {"date": "2022-08-03", "close": 32.5, "volume": 743.0}, {"date": "2022-08-04", "close": 32.0, "volume": 21011.0}, {"date": "2022-08-05", "close": 30.75, "volume": 397.0}, {"date": "2022-08-08", "close": 30.45, "volume": 1040.0}, {"date": "2022-08-09", "close": 29.7, "volume": 3524.0}, {"date": "2022-08-10", "close": 29.48, "volume": 1514.0}, {"date": "2022-08-11", "close": 29.9, "volume": 947.0}, {"date": "2022-08-12", "close": 28.7, "volume": 1194.0}, {"date": "2022-08-15", "close": 26.85, "volume": 3145.0}, {"date": "2022-08-16", "close": 25.82, "volume": 447.0}, {"date": "2022-08-17", "close": 27.8981, "volume": 4868.0}, {"date": "2022-08-18", "close": 27.8981, "volume": null}, {"date": "2022-08-19", "close": 26.7, "volume": 1228.0}, {"date": "2022-08-22", "close": 26.7, "volume": null}, {"date": "2022-08-23", "close": 26.9, "volume": 493.0}, {"date": "2022-08-24", "close": 31.0, "volume": 7968.0}, {"date": "2022-08-25", "close": 31.5, "volume": 6231.0}, {"date": "2022-08-26", "close": 31.4, "volume": 2138.0}, {"date": "2022-08-29", "close": 30.95, "volume": 909.0}, {"date": "2022-08-30", "close": 29.05, "volume": 991.0}, {"date": "2022-08-31", "close": 29.05, "volume": null}, {"date": "2022-09-01", "close": 28.12, "volume": 714.0}, {"date": "2022-09-02", "close": 29.81, "volume": 5515.0}, {"date": "2022-09-06", "close": 31.7, "volume": 12982.0}, {"date": "2022-09-07", "close": 30.3, "volume": 5247.0}, {"date": "2022-09-08", "close": 30.7999, "volume": 1028.0}, {"date": "2022-09-09", "close": 30.77, "volume": 427.0}, {"date": "2022-09-12", "close": 29.5, "volume": 1953.0}, {"date": "2022-09-13", "close": 27.99, "volume": 1842.0}, {"date": "2022-09-14", "close": 27.14, "volume": 1002.0}, {"date": "2022-09-15", "close": 28.0, "volume": 3203.0}, {"date": "2022-09-16", "close": 26.7, "volume": 2563.0}, {"date": "2022-09-19", "close": 27.7, "volume": 8788.0}, {"date": "2022-09-20", "close": 27.23, "volume": 4330.0}, {"date": "2022-09-21", "close": 27.9, "volume": 1055.0}, {"date": "2022-09-22", "close": 27.0, "volume": 1483.0}, {"date": "2022-09-23", "close": 25.6, "volume": 19685.0}, {"date": "2022-09-26", "close": 25.48, "volume": 5431.0}, {"date": "2022-09-27", "close": 24.9, "volume": 11185.0}, {"date": "2022-09-28", "close": 24.77, "volume": 10403.0}, {"date": "2022-09-29", "close": 22.3, "volume": 14067.0}, {"date": "2022-09-30", "close": 21.75, "volume": 4794.0}, {"date": "2022-10-03", "close": 24.0, "volume": 8473.0}, {"date": "2022-10-04", "close": 24.68, "volume": 5950.0}, {"date": "2022-10-05", "close": 25.0, "volume": 5670.0}, {"date": "2022-10-06", "close": 24.8, "volume": 2896.0}, {"date": "2022-10-07", "close": 25.64, "volume": 3753.0}, {"date": "2022-10-10", "close": 27.2299, "volume": 2210.0}, {"date": "2022-10-11", "close": 26.85, "volume": 1617.0}, {"date": "2022-10-12", "close": 26.85, "volume": null}, {"date": "2022-10-13", "close": 26.9999, "volume": 459.0}, {"date": "2022-10-14", "close": 26.0, "volume": 667.0}, {"date": "2022-10-17", "close": 26.0, "volume": 168.0}, {"date": "2022-10-18", "close": 26.5, "volume": 236.0}, {"date": "2022-10-19", "close": 25.5, "volume": 1485.0}, {"date": "2022-10-20", "close": 25.74, "volume": 4429.0}, {"date": "2022-10-21", "close": 26.1, "volume": 3125.0}, {"date": "2022-10-24", "close": 26.6, "volume": 3147.0}, {"date": "2022-10-25", "close": 29.2, "volume": 8612.0}, {"date": "2022-10-26", "close": 28.31, "volume": 5101.0}, {"date": "2022-10-27", "close": 28.5, "volume": 583.0}, {"date": "2022-10-28", "close": 29.22, "volume": 387.0}, {"date": "2022-10-31", "close": 28.2262, "volume": 1521.0}, {"date": "2022-11-01", "close": 30.5, "volume": 5568.0}, {"date": "2022-11-02", "close": 30.3, "volume": 5138.0}, {"date": "2022-11-03", "close": 29.815, "volume": 455.0}, {"date": "2022-11-04", "close": 30.8, "volume": 1830.0}, {"date": "2022-11-07", "close": 29.97, "volume": 4947.0}, {"date": "2022-11-08", "close": 30.34, "volume": 550.0}, {"date": "2022-11-09", "close": 28.75, "volume": 3565.0}, {"date": "2022-11-10", "close": 29.22, "volume": 5755.0}, {"date": "2022-11-11", "close": 28.94, "volume": 1340.0}, {"date": "2022-11-14", "close": 29.0, "volume": 315.0}, {"date": "2022-11-15", "close": 27.9, "volume": 5699.0}, {"date": "2022-11-16", "close": 27.9, "volume": null}, {"date": "2022-11-17", "close": 27.7, "volume": 6318.0}, {"date": "2022-11-18", "close": 27.6, "volume": 2690.0}, {"date": "2022-11-21", "close": 26.5, "volume": 268.0}, {"date": "2022-11-22", "close": 27.6, "volume": 2524.0}, {"date": "2022-11-23", "close": 26.5, "volume": 3168.0}, {"date": "2022-11-25", "close": 26.51, "volume": 461.0}, {"date": "2022-11-28", "close": 26.51, "volume": null}, {"date": "2022-11-29", "close": 26.0, "volume": 1649.0}, {"date": "2022-11-30", "close": 27.0, "volume": 3864.0}, {"date": "2022-12-01", "close": 26.13, "volume": 3834.0}, {"date": "2022-12-02", "close": 26.13, "volume": null}, {"date": "2022-12-05", "close": 26.75, "volume": 789.0}, {"date": "2022-12-06", "close": 26.8, "volume": 540.0}, {"date": "2022-12-07", "close": 26.66, "volume": 2165.0}, {"date": "2022-12-08", "close": 26.02, "volume": 370.0}, {"date": "2022-12-09", "close": 26.02, "volume": null}, {"date": "2022-12-12", "close": 26.44, "volume": 666.0}, {"date": "2022-12-13", "close": 26.98, "volume": 1853.0}, {"date": "2022-12-14", "close": 26.98, "volume": null}, {"date": "2022-12-15", "close": 26.98, "volume": null}, {"date": "2022-12-16", "close": 25.315, "volume": 291.0}, {"date": "2022-12-19", "close": 25.46, "volume": 2726.0}, {"date": "2022-12-20", "close": 25.6, "volume": 2505.0}, {"date": "2022-12-21", "close": 24.97, "volume": 6967.0}, {"date": "2022-12-22", "close": 23.76, "volume": 4489.0}, {"date": "2022-12-23", "close": 24.4, "volume": 17169.0}, {"date": "2022-12-27", "close": 25.15, "volume": 2488.0}, {"date": "2022-12-28", "close": 24.5124, "volume": 961.0}, {"date": "2022-12-29", "close": 25.0, "volume": 3760.0}, {"date": "2022-12-30", "close": 25.0, "volume": 1946.0}, {"date": "2023-01-03", "close": 24.6251, "volume": 601.0}, {"date": "2023-01-04", "close": 24.15, "volume": 2658.0}, {"date": "2023-01-05", "close": 23.05, "volume": 2168.0}, {"date": "2023-01-06", "close": 23.75, "volume": 16253.0}, {"date": "2023-01-09", "close": 24.01, "volume": 8357.0}, {"date": "2023-01-10", "close": 24.0, "volume": 7669.0}, {"date": "2023-01-11", "close": 25.02, "volume": 26726.0}, {"date": "2023-01-12", "close": 25.05, "volume": 5510.0}, {"date": "2023-01-13", "close": 24.795, "volume": 5098.0}, {"date": "2023-01-17", "close": 24.85, "volume": 6585.0}, {"date": "2023-01-18", "close": 24.9999, "volume": 10210.0}, {"date": "2023-01-19", "close": 23.62, "volume": 11962.0}, {"date": "2023-01-20", "close": 24.3, "volume": 43380.0}, {"date": "2023-01-23", "close": 25.68, "volume": 20061.0}, {"date": "2023-01-24", "close": 25.11, "volume": 1107.0}, {"date": "2023-01-25", "close": 24.71, "volume": 1719.0}, {"date": "2023-01-26", "close": 25.5, "volume": 2505.0}, {"date": "2023-01-27", "close": 25.5, "volume": null}, {"date": "2023-01-30", "close": 26.0, "volume": 463.0}, {"date": "2023-01-31", "close": 25.95, "volume": 1491.0}, {"date": "2023-02-01", "close": 25.95, "volume": null}, {"date": "2023-02-02", "close": 25.25, "volume": 3053.0}, {"date": "2023-02-03", "close": 25.01, "volume": 2341.0}, {"date": "2023-02-06", "close": 24.62, "volume": 6480.0}, {"date": "2023-02-07", "close": 24.06, "volume": 11318.0}, {"date": "2023-02-08", "close": 24.1499, "volume": 10520.0}, {"date": "2023-02-09", "close": 24.15, "volume": 10282.0}, {"date": "2023-02-10", "close": 24.73, "volume": 3608.0}, {"date": "2023-02-13", "close": 24.46, "volume": 1995.0}, {"date": "2023-02-14", "close": 24.7789, "volume": 2598.0}, {"date": "2023-02-15", "close": 24.53, "volume": 5039.0}, {"date": "2023-02-16", "close": 25.0, "volume": 4432.0}, {"date": "2023-02-17", "close": 24.245, "volume": 9048.0}, {"date": "2023-02-21", "close": 24.1501, "volume": 38644.0}, {"date": "2023-02-22", "close": 23.32, "volume": 15487.0}, {"date": "2023-02-23", "close": 24.2529, "volume": 16627.0}, {"date": "2023-02-24", "close": 24.0, "volume": 5391.0}, {"date": "2023-02-27", "close": 24.2, "volume": 1582.0}, {"date": "2023-02-28", "close": 23.84, "volume": 18916.0}, {"date": "2023-03-01", "close": 24.49, "volume": 4146.0}, {"date": "2023-03-02", "close": 24.49, "volume": null}, {"date": "2023-03-03", "close": 24.5, "volume": 1648.0}, {"date": "2023-03-06", "close": 24.42, "volume": 889.0}, {"date": "2023-03-07", "close": 25.26, "volume": 6966.0}, {"date": "2023-03-08", "close": 25.23, "volume": 407.0}, {"date": "2023-03-09", "close": 25.1, "volume": 1499.0}, {"date": "2023-03-10", "close": 25.02, "volume": 19794.0}, {"date": "2023-03-13", "close": 24.52, "volume": 1539.0}, {"date": "2023-03-14", "close": 24.52, "volume": 1529.0}, {"date": "2023-03-15", "close": 23.33, "volume": 32376.0}, {"date": "2023-03-16", "close": 23.33, "volume": null}, {"date": "2023-03-17", "close": 23.31, "volume": 805.0}, {"date": "2023-03-20", "close": 23.1, "volume": 664.0}, {"date": "2023-03-21", "close": 21.0, "volume": 32358.0}, {"date": "2023-03-22", "close": 21.3035, "volume": 3084.0}, {"date": "2023-03-23", "close": 21.35, "volume": 1868.0}, {"date": "2023-03-24", "close": 21.35, "volume": null}, {"date": "2023-03-27", "close": 21.8, "volume": 21493.0}, {"date": "2023-03-28", "close": 22.43, "volume": 9315.0}, {"date": "2023-03-29", "close": 23.0, "volume": 2534.0}, {"date": "2023-03-30", "close": 23.11, "volume": 2665.0}, {"date": "2023-03-31", "close": 23.7, "volume": 2544.0}, {"date": "2023-04-03", "close": 22.99, "volume": 17092.0}, {"date": "2023-04-04", "close": 22.5, "volume": 4723.0}, {"date": "2023-04-05", "close": 21.9899, "volume": 5031.0}, {"date": "2023-04-06", "close": 21.9899, "volume": null}, {"date": "2023-04-10", "close": 22.84, "volume": 6052.0}, {"date": "2023-04-11", "close": 22.09, "volume": 942.0}, {"date": "2023-04-12", "close": 21.81, "volume": 3828.0}, {"date": "2023-04-13", "close": 22.875, "volume": 848.0}, {"date": "2023-04-14", "close": 23.0, "volume": 6059.0}, {"date": "2023-04-17", "close": 23.0, "volume": null}, {"date": "2023-04-18", "close": 22.9, "volume": 1853.0}, {"date": "2023-04-19", "close": 22.5, "volume": 1677.0}, {"date": "2023-04-20", "close": 22.1999, "volume": 2279.0}, {"date": "2023-04-21", "close": 21.76, "volume": 2049.0}, {"date": "2023-04-24", "close": 21.62, "volume": 1834.0}, {"date": "2023-04-25", "close": 21.25, "volume": 2733.0}, {"date": "2023-04-26", "close": 21.25, "volume": 2714.0}, {"date": "2023-04-27", "close": 21.0, "volume": 3916.0}, {"date": "2023-04-28", "close": 20.8, "volume": 3432.0}, {"date": "2023-05-01", "close": 20.4, "volume": 23203.0}, {"date": "2023-05-02", "close": 19.75, "volume": 3820.0}, {"date": "2023-05-03", "close": 19.46, "volume": 3565.0}, {"date": "2023-05-04", "close": 20.0, "volume": 747.0}, {"date": "2023-05-05", "close": 19.93, "volume": 5626.0}, {"date": "2023-05-08", "close": 19.44, "volume": 1103.0}, {"date": "2023-05-09", "close": 19.37, "volume": 12217.0}, {"date": "2023-05-10", "close": 19.0, "volume": 2137.0}, {"date": "2023-05-11", "close": 18.43, "volume": 2119.0}, {"date": "2023-05-12", "close": 18.1753, "volume": 1099.0}, {"date": "2023-05-15", "close": 18.71, "volume": 630.0}, {"date": "2023-05-16", "close": 18.86, "volume": 902.0}, {"date": "2023-05-17", "close": 17.98, "volume": 8483.0}, {"date": "2023-05-18", "close": 17.36, "volume": 2238.0}, {"date": "2023-05-19", "close": 17.55, "volume": 18461.0}, {"date": "2023-05-22", "close": 18.66, "volume": 2872.0}, {"date": "2023-05-23", "close": 19.06, "volume": 632.0}, {"date": "2023-05-24", "close": 18.4, "volume": 609.0}, {"date": "2023-05-25", "close": 18.4, "volume": 1690.0}, {"date": "2023-05-26", "close": 18.2, "volume": 1096.0}, {"date": "2023-05-30", "close": 17.5, "volume": 5790.0}, {"date": "2023-05-31", "close": 17.0, "volume": 3068.0}, {"date": "2023-06-01", "close": 16.6, "volume": 156.0}, {"date": "2023-06-02", "close": 17.0, "volume": 3036.0}, {"date": "2023-06-05", "close": 16.5, "volume": 1770.0}, {"date": "2023-06-06", "close": 16.55, "volume": 654.0}, {"date": "2023-06-07", "close": 16.9999, "volume": 3382.0}, {"date": "2023-06-08", "close": 16.99, "volume": 5170.0}, {"date": "2023-06-09", "close": 17.74, "volume": 6296.0}, {"date": "2023-06-12", "close": 18.56, "volume": 1620.0}, {"date": "2023-06-13", "close": 18.01, "volume": 415.0}, {"date": "2023-06-14", "close": 18.01, "volume": null}, {"date": "2023-06-15", "close": 18.52, "volume": 889.0}, {"date": "2023-06-16", "close": 18.002, "volume": 1386.0}, {"date": "2023-06-20", "close": 18.002, "volume": null}, {"date": "2023-06-21", "close": 18.002, "volume": null}, {"date": "2023-06-22", "close": 17.25, "volume": 2595.0}, {"date": "2023-06-23", "close": 17.25, "volume": null}, {"date": "2023-06-26", "close": 17.25, "volume": null}, {"date": "2023-06-27", "close": 17.43, "volume": 8756.0}, {"date": "2023-06-28", "close": 16.875, "volume": 729.0}, {"date": "2023-06-29", "close": 16.96, "volume": 831.0}, {"date": "2023-06-30", "close": 17.0, "volume": 166.0}, {"date": "2023-07-03", "close": 17.0, "volume": null}, {"date": "2023-07-05", "close": 17.51, "volume": 184.0}, {"date": "2023-07-06", "close": 16.91, "volume": 776.0}, {"date": "2023-07-07", "close": 17.42, "volume": 235.0}, {"date": "2023-07-10", "close": 18.33, "volume": 3885.0}, {"date": "2023-07-11", "close": 18.0, "volume": 3635.0}, {"date": "2023-07-12", "close": 19.6, "volume": 7291.0}, {"date": "2023-07-13", "close": 21.85, "volume": 11204.0}, {"date": "2023-07-14", "close": 19.5, "volume": 7515.0}, {"date": "2023-07-17", "close": 19.32, "volume": 281.0}, {"date": "2023-07-18", "close": 19.9894, "volume": 2751.0}, {"date": "2023-07-19", "close": 19.25, "volume": 5432.0}, {"date": "2023-07-20", "close": 19.22, "volume": 569.0}, {"date": "2023-07-21", "close": 19.5, "volume": 524.0}, {"date": "2023-07-24", "close": 18.9327, "volume": 4453.0}, {"date": "2023-07-25", "close": 19.25, "volume": 4448.0}, {"date": "2023-07-26", "close": 19.28, "volume": 4841.0}, {"date": "2023-07-27", "close": 19.28, "volume": null}, {"date": "2023-07-28", "close": 19.23, "volume": 972.0}, {"date": "2023-07-31", "close": 20.0, "volume": 12937.0}, {"date": "2023-08-01", "close": 16.625, "volume": 28926.0}, {"date": "2023-08-02", "close": 17.15, "volume": 11308.0}, {"date": "2023-08-03", "close": 17.175, "volume": 4892.0}, {"date": "2023-08-04", "close": 17.355, "volume": 5131.0}, {"date": "2023-08-07", "close": 16.8, "volume": 2142.0}, {"date": "2023-08-08", "close": 16.48, "volume": 3194.0}, {"date": "2023-08-09", "close": 17.135, "volume": 398.0}, {"date": "2023-08-10", "close": 17.38, "volume": 5830.0}, {"date": "2023-08-11", "close": 17.3972, "volume": 4137.0}, {"date": "2023-08-14", "close": 17.7, "volume": 2309.0}, {"date": "2023-08-15", "close": 17.69, "volume": 3327.0}, {"date": "2023-08-16", "close": 17.7, "volume": 235.0}, {"date": "2023-08-17", "close": 17.7, "volume": 2028.0}, {"date": "2023-08-18", "close": 18.23, "volume": 227.0}, {"date": "2023-08-21", "close": 17.27, "volume": 2591.0}, {"date": "2023-08-22", "close": 17.77, "volume": 1034.0}, {"date": "2023-08-23", "close": 17.77, "volume": null}, {"date": "2023-08-24", "close": 18.2349, "volume": 800.0}, {"date": "2023-08-25", "close": 17.45, "volume": 821.0}, {"date": "2023-08-28", "close": 17.64, "volume": 118.0}, {"date": "2023-08-29", "close": 17.64, "volume": null}, {"date": "2023-08-30", "close": 17.64, "volume": null}, {"date": "2023-08-31", "close": 17.0, "volume": 1181.0}, {"date": "2023-09-01", "close": 17.2, "volume": 827.0}, {"date": "2023-09-05", "close": 17.2, "volume": null}, {"date": "2023-09-06", "close": 17.2, "volume": 1202.0}, {"date": "2023-09-07", "close": 17.2, "volume": null}, {"date": "2023-09-08", "close": 17.05, "volume": 507.0}, {"date": "2023-09-11", "close": 16.9, "volume": 1608.0}, {"date": "2023-09-12", "close": 16.4773, "volume": 8225.0}, {"date": "2023-09-13", "close": 15.9, "volume": 2766.0}, {"date": "2023-09-14", "close": 15.8, "volume": 964.0}, {"date": "2023-09-15", "close": 15.74, "volume": 1017.0}, {"date": "2023-09-18", "close": 16.5, "volume": 5157.0}, {"date": "2023-09-19", "close": 16.5, "volume": null}, {"date": "2023-09-20", "close": 16.5, "volume": null}, {"date": "2023-09-21", "close": 16.5, "volume": 1600.0}, {"date": "2023-09-22", "close": 16.5, "volume": 763.0}, {"date": "2023-09-25", "close": 16.4999, "volume": 587.0}, {"date": "2023-09-26", "close": 16.03, "volume": 1243.0}, {"date": "2023-09-27", "close": 15.55, "volume": 3397.0}, {"date": "2023-09-28", "close": 15.5, "volume": 378.0}, {"date": "2023-09-29", "close": 16.15, "volume": 398.0}, {"date": "2023-10-02", "close": 15.8, "volume": 1000.0}, {"date": "2023-10-03", "close": 15.8, "volume": null}, {"date": "2023-10-04", "close": 15.66, "volume": 548.0}, {"date": "2023-10-05", "close": 15.93, "volume": 482.0}, {"date": "2023-10-06", "close": 15.93, "volume": null}, {"date": "2023-10-09", "close": 15.7501, "volume": 1599.0}, {"date": "2023-10-10", "close": 15.5785, "volume": 6484.0}, {"date": "2023-10-11", "close": 15.3, "volume": 3757.0}, {"date": "2023-10-12", "close": 15.59, "volume": 804.0}, {"date": "2023-10-13", "close": 15.06, "volume": 1242.0}, {"date": "2023-10-16", "close": 15.15, "volume": 1968.0}, {"date": "2023-10-17", "close": 15.02, "volume": 1647.0}, {"date": "2023-10-18", "close": 15.03, "volume": 1256.0}, {"date": "2023-10-19", "close": 15.03, "volume": null}, {"date": "2023-10-20", "close": 15.15, "volume": 1372.0}, {"date": "2023-10-23", "close": 15.0, "volume": 877.0}, {"date": "2023-10-24", "close": 15.1199, "volume": 155.0}, {"date": "2023-10-25", "close": 14.9, "volume": 260.0}, {"date": "2023-10-26", "close": 14.84, "volume": 1335.0}, {"date": "2023-10-27", "close": 14.31, "volume": 445.0}, {"date": "2023-10-30", "close": 14.75, "volume": 1153.0}, {"date": "2023-10-31", "close": 14.05, "volume": 3043.0}, {"date": "2023-11-01", "close": 14.05, "volume": null}, {"date": "2023-11-02", "close": 13.63, "volume": 1008.0}, {"date": "2023-11-03", "close": 13.705, "volume": 502.0}, {"date": "2023-11-06", "close": 13.65, "volume": 459.0}, {"date": "2023-11-07", "close": 13.65, "volume": null}, {"date": "2023-11-08", "close": 13.65, "volume": null}, {"date": "2023-11-09", "close": 12.9, "volume": 1245.0}, {"date": "2023-11-10", "close": 12.9, "volume": null}, {"date": "2023-11-13", "close": 12.56, "volume": 188.0}, {"date": "2023-11-14", "close": 12.83, "volume": 8816.0}, {"date": "2023-11-15", "close": 12.2199, "volume": 37892.0}, {"date": "2023-11-16", "close": 12.65, "volume": 6840.0}, {"date": "2023-11-17", "close": 12.34, "volume": 603.0}, {"date": "2023-11-20", "close": 12.55, "volume": 519.0}, {"date": "2023-11-21", "close": 12.61, "volume": 1591.0}, {"date": "2023-11-22", "close": 12.975, "volume": 3809.0}, {"date": "2023-11-24", "close": 12.96, "volume": 370.0}, {"date": "2023-11-27", "close": 12.72, "volume": 1582.0}, {"date": "2023-11-28", "close": 12.7201, "volume": 533.0}, {"date": "2023-11-29", "close": 12.4, "volume": 9606.0}, {"date": "2023-11-30", "close": 12.6, "volume": 2985.0}, {"date": "2023-12-01", "close": 12.41, "volume": 3280.0}, {"date": "2023-12-04", "close": 13.4, "volume": 21804.0}, {"date": "2023-12-05", "close": 12.83, "volume": 7158.0}, {"date": "2023-12-06", "close": 13.3, "volume": 22458.0}, {"date": "2023-12-07", "close": 14.03, "volume": 4247.0}, {"date": "2023-12-08", "close": 14.03, "volume": null}, {"date": "2023-12-11", "close": 14.05, "volume": 213.0}, {"date": "2023-12-12", "close": 14.05, "volume": null}, {"date": "2023-12-13", "close": 13.35, "volume": 10840.0}, {"date": "2023-12-14", "close": 13.9899, "volume": 8342.0}, {"date": "2023-12-15", "close": 17.95, "volume": 46469.0}, {"date": "2023-12-18", "close": 17.89, "volume": 14071.0}, {"date": "2023-12-19", "close": 17.26, "volume": 884.0}, {"date": "2023-12-20", "close": 17.39, "volume": 3080.0}, {"date": "2023-12-21", "close": 17.31, "volume": 2843.0}, {"date": "2023-12-22", "close": 17.0001, "volume": 5314.0}, {"date": "2023-12-26", "close": 17.1982, "volume": 2782.0}, {"date": "2023-12-27", "close": 16.8991, "volume": 290.0}, {"date": "2023-12-28", "close": 17.85, "volume": 4280.0}, {"date": "2023-12-29", "close": 17.85, "volume": null}, {"date": "2024-01-02", "close": 17.4, "volume": 3088.0}, {"date": "2024-01-03", "close": 17.44, "volume": 3096.0}, {"date": "2024-01-04", "close": 17.24, "volume": 2786.0}, {"date": "2024-01-05", "close": 17.18, "volume": 1768.0}, {"date": "2024-01-08", "close": 16.76, "volume": 3293.0}, {"date": "2024-01-09", "close": 16.4, "volume": 3623.0}, {"date": "2024-01-10", "close": 15.7599, "volume": 10535.0}, {"date": "2024-01-11", "close": 15.35, "volume": 417.0}, {"date": "2024-01-12", "close": 15.48, "volume": 211.0}, {"date": "2024-01-16", "close": 15.385, "volume": 7055.0}, {"date": "2024-01-17", "close": 15.385, "volume": null}, {"date": "2024-01-18", "close": 14.98, "volume": 2596.0}, {"date": "2024-01-19", "close": 14.78, "volume": 3703.0}, {"date": "2024-01-22", "close": 14.945, "volume": 1882.0}, {"date": "2024-01-23", "close": 14.87, "volume": 3612.0}, {"date": "2024-01-24", "close": 15.15, "volume": 9693.0}, {"date": "2024-01-25", "close": 15.4306, "volume": 2510.0}, {"date": "2024-01-26", "close": 16.03, "volume": 802.0}, {"date": "2024-01-29", "close": 16.59, "volume": 1517.0}, {"date": "2024-01-30", "close": 16.3, "volume": 4057.0}, {"date": "2024-01-31", "close": 15.83, "volume": 1466.0}, {"date": "2024-02-01", "close": 15.83, "volume": null}, {"date": "2024-02-02", "close": 15.98, "volume": 1787.0}, {"date": "2024-02-05", "close": 15.97, "volume": 2753.0}, {"date": "2024-02-06", "close": 15.875, "volume": 2561.0}, {"date": "2024-02-07", "close": 14.92, "volume": 3055.0}, {"date": "2024-02-08", "close": 14.99, "volume": 2642.0}, {"date": "2024-02-09", "close": 15.32, "volume": 644.0}, {"date": "2024-02-12", "close": 15.5, "volume": 603.0}, {"date": "2024-02-13", "close": 15.11, "volume": 2552.0}, {"date": "2024-02-14", "close": 15.82, "volume": 613.0}, {"date": "2024-02-15", "close": 15.32, "volume": 1301.0}, {"date": "2024-02-16", "close": 15.69, "volume": 556.0}, {"date": "2024-02-20", "close": 15.3, "volume": 2835.0}, {"date": "2024-02-21", "close": 15.8, "volume": 691.0}, {"date": "2024-02-22", "close": 15.79, "volume": 1218.0}, {"date": "2024-02-23", "close": 15.45, "volume": 355.0}, {"date": "2024-02-26", "close": 15.575, "volume": 1039.0}, {"date": "2024-02-27", "close": 15.55, "volume": 901.0}, {"date": "2024-02-28", "close": 14.9, "volume": 2677.0}, {"date": "2024-02-29", "close": 14.75, "volume": 2069.0}, {"date": "2024-03-01", "close": 15.9499, "volume": 231.0}, {"date": "2024-03-04", "close": 15.49, "volume": 2459.0}, {"date": "2024-03-05", "close": 15.35, "volume": 3256.0}, {"date": "2024-03-06", "close": 15.35, "volume": null}, {"date": "2024-03-07", "close": 15.35, "volume": null}, {"date": "2024-03-08", "close": 15.77, "volume": 10457.0}, {"date": "2024-03-11", "close": 16.07, "volume": 4298.0}, {"date": "2024-03-12", "close": 15.26, "volume": 851.0}, {"date": "2024-03-13", "close": 15.5, "volume": 16050.0}, {"date": "2024-03-14", "close": 15.6054, "volume": 1343.0}, {"date": "2024-03-15", "close": 15.49, "volume": 9824.0}, {"date": "2024-03-18", "close": 15.85, "volume": 2671.0}, {"date": "2024-03-19", "close": 15.7, "volume": 4415.0}, {"date": "2024-03-20", "close": 15.71, "volume": 5730.0}, {"date": "2024-03-21", "close": 16.08, "volume": 14150.0}, {"date": "2024-03-22", "close": 16.05, "volume": 7367.0}, {"date": "2024-03-25", "close": 16.05, "volume": null}, {"date": "2024-03-26", "close": 16.01, "volume": 1984.0}, {"date": "2024-03-27", "close": 16.03, "volume": 663.0}, {"date": "2024-03-28", "close": 16.03, "volume": null}, {"date": "2024-04-01", "close": 16.0, "volume": 6096.0}, {"date": "2024-04-02", "close": 16.05, "volume": 12260.0}, {"date": "2024-04-03", "close": 15.82, "volume": 10250.0}, {"date": "2024-04-04", "close": 15.82, "volume": null}, {"date": "2024-04-05", "close": 16.2, "volume": 1312.0}, {"date": "2024-04-08", "close": 16.72, "volume": 612.0}, {"date": "2024-04-09", "close": 16.6919, "volume": 219.0}, {"date": "2024-04-10", "close": 16.44, "volume": 251.0}, {"date": "2024-04-11", "close": 16.05, "volume": 752.0}, {"date": "2024-04-12", "close": 16.425, "volume": 1140.0}, {"date": "2024-04-15", "close": 16.6789, "volume": 1404.0}, {"date": "2024-04-16", "close": 16.0601, "volume": 799.0}, {"date": "2024-04-17", "close": 16.05, "volume": 207.0}, {"date": "2024-04-18", "close": 16.46, "volume": 115.0}, {"date": "2024-04-19", "close": 16.3, "volume": 338.0}, {"date": "2024-04-22", "close": 16.353, "volume": 1460.0}, {"date": "2024-04-23", "close": 16.353, "volume": null}, {"date": "2024-04-24", "close": 16.353, "volume": null}, {"date": "2024-04-25", "close": 16.353, "volume": null}, {"date": "2024-04-26", "close": 16.35, "volume": 2411.0}, {"date": "2024-04-29", "close": 16.3989, "volume": 1810.0}, {"date": "2024-04-30", "close": 16.4, "volume": 412.0}, {"date": "2024-05-01", "close": 16.4, "volume": null}, {"date": "2024-05-02", "close": 17.79, "volume": 17737.0}, {"date": "2024-05-03", "close": 17.4201, "volume": 1133.0}, {"date": "2024-05-06", "close": 17.79, "volume": 365.0}, {"date": "2024-05-07", "close": 17.81, "volume": 3322.0}, {"date": "2024-05-08", "close": 18.38, "volume": 883.0}, {"date": "2024-05-09", "close": 18.8, "volume": 1176.0}, {"date": "2024-05-10", "close": 18.6, "volume": 1841.0}, {"date": "2024-05-13", "close": 17.63, "volume": 1189.0}, {"date": "2024-05-14", "close": 18.15, "volume": 418.0}, {"date": "2024-05-15", "close": 18.1, "volume": 342.0}, {"date": "2024-05-16", "close": 16.94, "volume": 6350.0}, {"date": "2024-05-17", "close": 17.91, "volume": 958.0}, {"date": "2024-05-20", "close": 17.83, "volume": 3599.0}, {"date": "2024-05-21", "close": 17.52, "volume": 4611.0}, {"date": "2024-05-22", "close": 16.53, "volume": 8272.0}, {"date": "2024-05-23", "close": 17.19, "volume": 2294.0}, {"date": "2024-05-24", "close": 17.98, "volume": 4324.0}, {"date": "2024-05-28", "close": 18.14, "volume": 1734.0}, {"date": "2024-05-29", "close": 18.14, "volume": null}, {"date": "2024-05-30", "close": 18.0239, "volume": 319.0}, {"date": "2024-05-31", "close": 18.0239, "volume": null}, {"date": "2024-06-03", "close": 18.0239, "volume": null}, {"date": "2024-06-04", "close": 17.75, "volume": 2201.0}, {"date": "2024-06-05", "close": 17.75, "volume": null}, {"date": "2024-06-06", "close": 17.75, "volume": null}, {"date": "2024-06-07", "close": 17.75, "volume": 725.0}, {"date": "2024-06-10", "close": 17.11, "volume": 3132.0}, {"date": "2024-06-11", "close": 18.275, "volume": 2488.0}, {"date": "2024-06-12", "close": 18.2, "volume": 1038.0}, {"date": "2024-06-13", "close": 17.4, "volume": 7800.0}, {"date": "2024-06-14", "close": 17.0, "volume": 16617.0}, {"date": "2024-06-17", "close": 16.88, "volume": 8764.0}, {"date": "2024-06-18", "close": 16.71, "volume": 3294.0}, {"date": "2024-06-20", "close": 17.2475, "volume": 2344.0}, {"date": "2024-06-21", "close": 17.25, "volume": 4082.0}, {"date": "2024-06-24", "close": 16.78, "volume": 950.0}, {"date": "2024-06-25", "close": 17.16, "volume": 3980.0}, {"date": "2024-06-26", "close": 16.5, "volume": 2917.0}, {"date": "2024-06-27", "close": 16.74, "volume": 1071.0}, {"date": "2024-06-28", "close": 16.78, "volume": 1070.0}, {"date": "2024-07-01", "close": 16.5025, "volume": 2386.0}, {"date": "2024-07-02", "close": 16.9703, "volume": 1587.0}, {"date": "2024-07-03", "close": 16.72, "volume": 1422.0}, {"date": "2024-07-05", "close": 16.37, "volume": 1168.0}, {"date": "2024-07-08", "close": 16.16, "volume": 1827.0}, {"date": "2024-07-09", "close": 16.89, "volume": 816.0}, {"date": "2024-07-10", "close": 16.5, "volume": 384.0}, {"date": "2024-07-11", "close": 16.14, "volume": 3134.0}, {"date": "2024-07-12", "close": 16.3, "volume": 555.0}, {"date": "2024-07-15", "close": 16.98, "volume": 3344.0}, {"date": "2024-07-16", "close": 17.1816, "volume": 2202.0}, {"date": "2024-07-17", "close": 17.12, "volume": 1257.0}, {"date": "2024-07-18", "close": 17.28, "volume": 3894.0}, {"date": "2024-07-19", "close": 17.28, "volume": null}, {"date": "2024-07-22", "close": 16.83, "volume": 1674.0}, {"date": "2024-07-23", "close": 16.95, "volume": 908.0}, {"date": "2024-07-24", "close": 17.23, "volume": 379.0}, {"date": "2024-07-25", "close": 17.39, "volume": 4140.0}, {"date": "2024-07-26", "close": 17.45, "volume": 2623.0}, {"date": "2024-07-29", "close": 17.4, "volume": 3882.0}, {"date": "2024-07-30", "close": 17.96, "volume": 2083.0}, {"date": "2024-07-31", "close": 17.99, "volume": 3143.0}, {"date": "2024-08-01", "close": 17.9, "volume": 9910.0}, {"date": "2024-08-02", "close": 17.76, "volume": 4389.0}, {"date": "2024-08-05", "close": 17.8997, "volume": 17070.0}, {"date": "2024-08-06", "close": 18.2475, "volume": 5835.0}, {"date": "2024-08-07", "close": 17.7542, "volume": 4428.0}, {"date": "2024-08-08", "close": 18.2, "volume": 557.0}, {"date": "2024-08-09", "close": 18.0, "volume": 726.0}, {"date": "2024-08-12", "close": 18.36, "volume": 7188.0}, {"date": "2024-08-13", "close": 18.36, "volume": null}, {"date": "2024-08-14", "close": 18.65, "volume": 1650.0}, {"date": "2024-08-15", "close": 18.86, "volume": 1327.0}, {"date": "2024-08-16", "close": 18.93, "volume": 2277.0}, {"date": "2024-08-19", "close": 19.89, "volume": 15207.0}, {"date": "2024-08-20", "close": 19.8, "volume": 16429.0}, {"date": "2024-08-21", "close": 19.9, "volume": 16035.0}, {"date": "2024-08-22", "close": 19.4075, "volume": 2455.0}, {"date": "2024-08-23", "close": 20.2, "volume": 7324.0}, {"date": "2024-08-26", "close": 20.0, "volume": 2928.0}, {"date": "2024-08-27", "close": 21.41, "volume": 18441.0}, {"date": "2024-08-28", "close": 20.66, "volume": 1819.0}, {"date": "2024-08-29", "close": 20.78, "volume": 10416.0}, {"date": "2024-08-30", "close": 21.2, "volume": 5106.0}, {"date": "2024-09-03", "close": 20.74, "volume": 18982.0}, {"date": "2024-09-04", "close": 20.96, "volume": 4102.0}, {"date": "2024-09-05", "close": 21.17, "volume": 11898.0}, {"date": "2024-09-06", "close": 20.86, "volume": 4047.0}, {"date": "2024-09-09", "close": 21.55, "volume": 5194.0}, {"date": "2024-09-10", "close": 20.8844, "volume": 12988.0}, {"date": "2024-09-11", "close": 20.41, "volume": 5903.0}, {"date": "2024-09-12", "close": 20.83, "volume": 2337.0}, {"date": "2024-09-13", "close": 20.72, "volume": 7289.0}, {"date": "2024-09-16", "close": 20.72, "volume": 12179.0}, {"date": "2024-09-17", "close": 20.85, "volume": 1423.0}, {"date": "2024-09-18", "close": 20.62, "volume": 2285.0}, {"date": "2024-09-19", "close": 20.9, "volume": 1384.0}, {"date": "2024-09-20", "close": 20.58, "volume": 6339.0}, {"date": "2024-09-23", "close": 19.34, "volume": 4993.0}, {"date": "2024-09-24", "close": 19.7, "volume": 1574.0}, {"date": "2024-09-25", "close": 19.71, "volume": 489.0}, {"date": "2024-09-26", "close": 19.95, "volume": 2845.0}, {"date": "2024-09-27", "close": 19.34, "volume": 372.0}, {"date": "2024-09-30", "close": 19.72, "volume": 3141.0}, {"date": "2024-10-01", "close": 19.65, "volume": 1578.0}, {"date": "2024-10-02", "close": 19.42, "volume": 867.0}, {"date": "2024-10-03", "close": 19.1, "volume": 11878.0}, {"date": "2024-10-04", "close": 19.1, "volume": null}, {"date": "2024-10-07", "close": 18.3, "volume": 3435.0}, {"date": "2024-10-08", "close": 17.81, "volume": 4760.0}, {"date": "2024-10-09", "close": 18.1133, "volume": 2232.0}, {"date": "2024-10-10", "close": 18.01, "volume": 2714.0}, {"date": "2024-10-11", "close": 18.15, "volume": 1961.0}, {"date": "2024-10-14", "close": 17.76, "volume": 2952.0}, {"date": "2024-10-15", "close": 17.78, "volume": 8698.0}, {"date": "2024-10-16", "close": 18.08, "volume": 6653.0}, {"date": "2024-10-17", "close": 18.47, "volume": 5739.0}, {"date": "2024-10-18", "close": 18.4344, "volume": 2152.0}, {"date": "2024-10-21", "close": 18.14, "volume": 7809.0}, {"date": "2024-10-22", "close": 17.61, "volume": 7597.0}, {"date": "2024-10-23", "close": 17.67, "volume": 2308.0}, {"date": "2024-10-24", "close": 17.67, "volume": 4402.0}, {"date": "2024-10-25", "close": 17.9895, "volume": 214.0}, {"date": "2024-10-28", "close": 17.855, "volume": 3809.0}, {"date": "2024-10-29", "close": 17.495, "volume": 4153.0}, {"date": "2024-10-30", "close": 18.1, "volume": 4447.0}, {"date": "2024-10-31", "close": 18.54, "volume": 20830.0}, {"date": "2024-11-01", "close": 18.54, "volume": null}, {"date": "2024-11-04", "close": 21.01, "volume": 7569.0}, {"date": "2024-11-05", "close": 21.4, "volume": 2852.0}, {"date": "2024-11-06", "close": 22.175, "volume": 6027.0}, {"date": "2024-11-07", "close": 22.45, "volume": 1302.0}, {"date": "2024-11-08", "close": 22.55, "volume": 4446.0}, {"date": "2024-11-11", "close": 23.02, "volume": 6586.0}, {"date": "2024-11-12", "close": 23.34, "volume": 1136.0}, {"date": "2024-11-13", "close": 23.32, "volume": 1634.0}, {"date": "2024-11-14", "close": 23.45, "volume": 10187.0}, {"date": "2024-11-15", "close": 22.94, "volume": 2998.0}, {"date": "2024-11-18", "close": 24.56, "volume": 16876.0}, {"date": "2024-11-19", "close": 24.3, "volume": 3472.0}, {"date": "2024-11-20", "close": 24.0, "volume": 4595.0}, {"date": "2024-11-21", "close": 23.71, "volume": 2702.0}, {"date": "2024-11-22", "close": 23.01, "volume": 4112.0}, {"date": "2024-11-25", "close": 22.95, "volume": 10726.0}, {"date": "2024-11-26", "close": 22.63, "volume": 3919.0}, {"date": "2024-11-27", "close": 22.56, "volume": 911.0}, {"date": "2024-11-29", "close": 20.94, "volume": 9519.0}, {"date": "2024-12-02", "close": 23.2, "volume": 23008.0}, {"date": "2024-12-03", "close": 25.67, "volume": 18551.0}, {"date": "2024-12-04", "close": 25.7, "volume": 17327.0}, {"date": "2024-12-05", "close": 25.0, "volume": 19800.0}, {"date": "2024-12-06", "close": 23.94, "volume": 30892.0}, {"date": "2024-12-09", "close": 24.94, "volume": 11858.0}, {"date": "2024-12-10", "close": 25.8, "volume": 8871.0}, {"date": "2024-12-11", "close": 26.65, "volume": 6938.0}, {"date": "2024-12-12", "close": 28.5, "volume": 29042.0}, {"date": "2024-12-13", "close": 28.37, "volume": 16980.0}, {"date": "2024-12-16", "close": 26.91, "volume": 17868.0}, {"date": "2024-12-17", "close": 26.47, "volume": 9286.0}, {"date": "2024-12-18", "close": 24.52, "volume": 13202.0}, {"date": "2024-12-19", "close": 24.59, "volume": 9318.0}, {"date": "2024-12-20", "close": 23.6, "volume": 5853.0}, {"date": "2024-12-23", "close": 24.49, "volume": 23137.0}, {"date": "2024-12-24", "close": 24.49, "volume": 6325.0}, {"date": "2024-12-26", "close": 24.48, "volume": 14027.0}, {"date": "2024-12-27", "close": 24.72, "volume": 8515.0}, {"date": "2024-12-30", "close": 25.48, "volume": 12685.0}, {"date": "2024-12-31", "close": 25.96, "volume": 8086.0}, {"date": "2025-01-02", "close": 28.95, "volume": 17151.0}, {"date": "2025-01-03", "close": 29.0, "volume": 19034.0}, {"date": "2025-01-06", "close": 28.545, "volume": 12761.0}, {"date": "2025-01-07", "close": 28.72, "volume": 10466.0}, {"date": "2025-01-08", "close": 28.38, "volume": 2384.0}, {"date": "2025-01-10", "close": 27.33, "volume": 16157.0}, {"date": "2025-01-13", "close": 27.96, "volume": 6545.0}, {"date": "2025-01-14", "close": 27.3, "volume": 5863.0}, {"date": "2025-01-15", "close": 29.0, "volume": 8477.0}, {"date": "2025-01-16", "close": 28.775, "volume": 2394.0}, {"date": "2025-01-17", "close": 29.45, "volume": 5869.0}, {"date": "2025-01-21", "close": 29.915, "volume": 7604.0}, {"date": "2025-01-22", "close": 29.97, "volume": 3881.0}, {"date": "2025-01-23", "close": 31.67, "volume": 14565.0}, {"date": "2025-01-24", "close": 30.899, "volume": 8597.0}, {"date": "2025-01-27", "close": 30.29, "volume": 7178.0}, {"date": "2025-01-28", "close": 29.82, "volume": 6482.0}, {"date": "2025-01-29", "close": 29.48, "volume": 6330.0}, {"date": "2025-01-30", "close": 29.3631, "volume": 3217.0}, {"date": "2025-01-31", "close": 28.8, "volume": 5367.0}, {"date": "2025-02-03", "close": 28.99, "volume": 7933.0}, {"date": "2025-02-04", "close": 29.5999, "volume": 2427.0}, {"date": "2025-02-05", "close": 29.75, "volume": 2331.0}, {"date": "2025-02-06", "close": 29.06, "volume": 2289.0}, {"date": "2025-02-07", "close": 29.19, "volume": 1218.0}, {"date": "2025-02-10", "close": 28.68, "volume": 3602.0}, {"date": "2025-02-11", "close": 29.39, "volume": 6820.0}, {"date": "2025-02-12", "close": 28.23, "volume": 5372.0}, {"date": "2025-02-13", "close": 27.91, "volume": 2466.0}, {"date": "2025-02-14", "close": 28.64, "volume": 7135.0}, {"date": "2025-02-18", "close": 28.19, "volume": 9631.0}, {"date": "2025-02-19", "close": 28.541, "volume": 3310.0}, {"date": "2025-02-20", "close": 28.3, "volume": 1445.0}, {"date": "2025-02-21", "close": 27.82, "volume": 3554.0}, {"date": "2025-02-24", "close": 27.85, "volume": 3544.0}, {"date": "2025-02-25", "close": 28.33, "volume": 3386.0}, {"date": "2025-02-26", "close": 28.32, "volume": 1588.0}, {"date": "2025-02-27", "close": 27.99, "volume": 1280.0}, {"date": "2025-02-28", "close": 26.93, "volume": 2086.0}, {"date": "2025-03-03", "close": 25.97, "volume": 6529.0}, {"date": "2025-03-04", "close": 24.54, "volume": 11113.0}, {"date": "2025-03-05", "close": 25.35, "volume": 3132.0}, {"date": "2025-03-06", "close": 24.41, "volume": 4178.0}, {"date": "2025-03-07", "close": 25.49, "volume": 56848.0}, {"date": "2025-03-10", "close": 26.4, "volume": 24405.0}, {"date": "2025-03-11", "close": 28.32, "volume": 23582.0}, {"date": "2025-03-12", "close": 28.28, "volume": 15790.0}, {"date": "2025-03-13", "close": 28.0, "volume": 6083.0}, {"date": "2025-03-14", "close": 26.76, "volume": 16165.0}, {"date": "2025-03-17", "close": 33.49, "volume": 80802.0}, {"date": "2025-03-18", "close": 35.15, "volume": 10928.0}, {"date": "2025-03-19", "close": 34.13, "volume": 11281.0}, {"date": "2025-03-20", "close": 36.21, "volume": 22384.0}, {"date": "2025-03-21", "close": 37.3, "volume": 18524.0}, {"date": "2025-03-24", "close": 36.79, "volume": 33795.0}, {"date": "2025-03-25", "close": 34.32, "volume": 7330.0}, {"date": "2025-03-26", "close": 36.67, "volume": 17178.0}, {"date": "2025-03-27", "close": 35.12, "volume": 5699.0}, {"date": "2025-03-28", "close": 34.73, "volume": 18656.0}, {"date": "2025-03-31", "close": 34.99, "volume": 12442.0}, {"date": "2025-04-01", "close": 36.16, "volume": 24164.0}, {"date": "2025-04-02", "close": 38.25, "volume": 16745.0}, {"date": "2025-04-03", "close": 35.55, "volume": 20123.0}, {"date": "2025-04-04", "close": 30.47, "volume": 13116.0}, {"date": "2025-04-07", "close": 28.16, "volume": 14251.0}, {"date": "2025-04-08", "close": 26.06, "volume": 11046.0}, {"date": "2025-04-09", "close": 26.96, "volume": 4374.0}, {"date": "2025-04-10", "close": 25.7501, "volume": 8213.0}, {"date": "2025-04-11", "close": 25.37, "volume": 7070.0}, {"date": "2025-04-14", "close": 26.45, "volume": 15325.0}, {"date": "2025-04-15", "close": 26.715, "volume": 3904.0}, {"date": "2025-04-16", "close": 27.01, "volume": 12209.0}, {"date": "2025-04-17", "close": 28.64, "volume": 8569.0}, {"date": "2025-04-21", "close": 29.8207, "volume": 12413.0}, {"date": "2025-04-22", "close": 29.23, "volume": 5344.0}, {"date": "2025-04-23", "close": 29.21, "volume": 6091.0}, {"date": "2025-04-24", "close": 29.32, "volume": 3546.0}, {"date": "2025-04-25", "close": 30.28, "volume": 2624.0}, {"date": "2025-04-28", "close": 30.92, "volume": 8183.0}, {"date": "2025-04-29", "close": 29.5001, "volume": 3414.0}, {"date": "2025-04-30", "close": 29.51, "volume": 6117.0}, {"date": "2025-05-01", "close": 34.03, "volume": 17603.0}, {"date": "2025-05-02", "close": 34.32, "volume": 6677.0}, {"date": "2025-05-05", "close": 29.5, "volume": 32009.0}, {"date": "2025-05-06", "close": 29.71, "volume": 20209.0}, {"date": "2025-05-07", "close": 31.1, "volume": 9323.0}, {"date": "2025-05-08", "close": 32.71, "volume": 1723.0}, {"date": "2025-05-09", "close": 31.56, "volume": 7749.0}, {"date": "2025-05-12", "close": 32.98, "volume": 7266.0}, {"date": "2025-05-13", "close": 32.1338, "volume": 5389.0}, {"date": "2025-05-14", "close": 31.06, "volume": 2195.0}, {"date": "2025-05-15", "close": 32.4, "volume": 6113.0}, {"date": "2025-05-16", "close": 31.99, "volume": 9455.0}, {"date": "2025-05-19", "close": 31.72, "volume": 2759.0}, {"date": "2025-05-20", "close": 32.06, "volume": 3323.0}, {"date": "2025-05-21", "close": 32.38, "volume": 11717.0}, {"date": "2025-05-22", "close": 31.98, "volume": 3598.0}, {"date": "2025-05-23", "close": 30.95, "volume": 6785.0}, {"date": "2025-05-27", "close": 30.7, "volume": 5263.0}, {"date": "2025-05-28", "close": 31.195, "volume": 13034.0}, {"date": "2025-05-29", "close": 30.09, "volume": 4711.0}, {"date": "2025-05-30", "close": 29.26, "volume": 1861.0}, {"date": "2025-06-02", "close": 28.65, "volume": 9167.0}, {"date": "2025-06-03", "close": 29.04, "volume": 19155.0}, {"date": "2025-06-04", "close": 30.16, "volume": 8278.0}, {"date": "2025-06-05", "close": 30.2307, "volume": 1315.0}, {"date": "2025-06-06", "close": 30.6, "volume": 2577.0}, {"date": "2025-06-09", "close": 31.139, "volume": 6935.0}, {"date": "2025-06-10", "close": 29.61, "volume": 14350.0}, {"date": "2025-06-11", "close": 30.2237, "volume": 3563.0}, {"date": "2025-06-12", "close": 30.0582, "volume": 11557.0}, {"date": "2025-06-13", "close": 30.895, "volume": 9594.0}, {"date": "2025-06-16", "close": 30.72, "volume": 9911.0}, {"date": "2025-06-17", "close": 31.195, "volume": 1952.0}, {"date": "2025-06-18", "close": 32.23, "volume": 2389.0}, {"date": "2025-06-20", "close": 32.32, "volume": 1943.0}, {"date": "2025-06-23", "close": 32.01, "volume": 11326.0}, {"date": "2025-06-24", "close": 32.49, "volume": 2466.0}, {"date": "2025-06-25", "close": 31.27, "volume": 7969.0}, {"date": "2025-06-26", "close": 31.05, "volume": 1745.0}, {"date": "2025-06-27", "close": 29.74, "volume": 10695.0}, {"date": "2025-06-30", "close": 29.53, "volume": 13114.0}, {"date": "2025-07-01", "close": 29.61, "volume": 44397.0}, {"date": "2025-07-02", "close": 30.03, "volume": 6001.0}, {"date": "2025-07-03", "close": 30.03, "volume": 2599.0}, {"date": "2025-07-07", "close": 30.2, "volume": 4285.0}, {"date": "2025-07-08", "close": 29.88, "volume": 8551.0}, {"date": "2025-07-09", "close": 30.075, "volume": 4827.0}, {"date": "2025-07-10", "close": 29.94, "volume": 3990.0}, {"date": "2025-07-11", "close": 29.94, "volume": null}, {"date": "2025-07-14", "close": 29.96, "volume": 7710.0}, {"date": "2025-07-15", "close": 30.1, "volume": 4522.0}, {"date": "2025-07-16", "close": 29.81, "volume": 4543.0}, {"date": "2025-07-17", "close": 30.5, "volume": 5701.0}, {"date": "2025-07-18", "close": 31.5, "volume": 1984.0}, {"date": "2025-07-21", "close": 31.07, "volume": 3733.0}, {"date": "2025-07-22", "close": 29.65, "volume": 3611.0}, {"date": "2025-07-23", "close": 30.01, "volume": 526.0}, {"date": "2025-07-24", "close": 30.73, "volume": 1139.0}, {"date": "2025-07-25", "close": 30.2067, "volume": 1016.0}, {"date": "2025-07-28", "close": 30.5, "volume": 4948.0}, {"date": "2025-07-29", "close": 30.25, "volume": 1409.0}, {"date": "2025-07-30", "close": 30.04, "volume": 1706.0}, {"date": "2025-07-31", "close": 30.67, "volume": 2170.0}, {"date": "2025-08-01", "close": 31.64, "volume": 15953.0}, {"date": "2025-08-04", "close": 29.51, "volume": 21015.0}, {"date": "2025-08-05", "close": 31.83, "volume": 9391.0}, {"date": "2025-08-06", "close": 31.04, "volume": 1514.0}, {"date": "2025-08-07", "close": 33.88, "volume": 7912.0}, {"date": "2025-08-08", "close": 33.03, "volume": 7238.0}, {"date": "2025-08-11", "close": 32.49, "volume": 9267.0}, {"date": "2025-08-12", "close": 32.7373, "volume": 2810.0}, {"date": "2025-08-13", "close": 32.06, "volume": 4852.0}, {"date": "2025-08-14", "close": 31.95, "volume": 6077.0}, {"date": "2025-08-15", "close": 34.84, "volume": 15208.0}, {"date": "2025-08-18", "close": 35.0, "volume": 21107.0}, {"date": "2025-08-19", "close": 34.76, "volume": 10214.0}, {"date": "2025-08-20", "close": 36.62, "volume": 8569.0}, {"date": "2025-08-21", "close": 35.01, "volume": 10230.0}, {"date": "2025-08-22", "close": 37.0, "volume": 11963.0}, {"date": "2025-08-25", "close": 39.49, "volume": 42769.0}, {"date": "2025-08-26", "close": 37.92, "volume": 19207.0}, {"date": "2025-08-27", "close": 37.77, "volume": 10547.0}, {"date": "2025-08-28", "close": 39.21, "volume": 12506.0}, {"date": "2025-08-29", "close": 38.105, "volume": 12871.0}, {"date": "2025-09-02", "close": 44.13, "volume": 38099.0}, {"date": "2025-09-03", "close": 42.48, "volume": 17068.0}, {"date": "2025-09-04", "close": 42.4, "volume": 13166.0}, {"date": "2025-09-05", "close": 43.55, "volume": 15553.0}, {"date": "2025-09-08", "close": 45.26, "volume": 24593.0}, {"date": "2025-09-09", "close": 46.6, "volume": 25596.0}, {"date": "2025-09-10", "close": 51.4, "volume": 33162.0}, {"date": "2025-09-11", "close": 48.36, "volume": 18981.0}, {"date": "2025-09-12", "close": 48.23, "volume": 18618.0}, {"date": "2025-09-15", "close": 47.34, "volume": 39587.0}, {"date": "2025-09-16", "close": 48.68, "volume": 11181.0}, {"date": "2025-09-17", "close": 48.48, "volume": 18364.0}, {"date": "2025-09-18", "close": 49.75, "volume": 11507.0}, {"date": "2025-09-19", "close": 49.15, "volume": 17584.0}, {"date": "2025-09-22", "close": 47.0, "volume": 32704.0}, {"date": "2025-09-23", "close": 48.66, "volume": 13986.0}, {"date": "2025-09-24", "close": 50.835, "volume": 6633.0}, {"date": "2025-09-25", "close": 51.2, "volume": 9512.0}, {"date": "2025-09-26", "close": 53.08, "volume": 15271.0}, {"date": "2025-09-29", "close": 51.14, "volume": 12913.0}, {"date": "2025-09-30", "close": 51.06, "volume": 10461.0}, {"date": "2025-10-01", "close": 51.0, "volume": 19565.0}, {"date": "2025-10-02", "close": 47.29, "volume": 14631.0}, {"date": "2025-10-03", "close": 42.59, "volume": 39590.0}, {"date": "2025-10-06", "close": 44.82, "volume": 52329.0}, {"date": "2025-10-07", "close": 42.39, "volume": 19453.0}, {"date": "2025-10-08", "close": 44.06, "volume": 5247.0}, {"date": "2025-10-09", "close": 43.52, "volume": 7294.0}, {"date": "2025-10-10", "close": 41.79, "volume": 9338.0}, {"date": "2025-10-13", "close": 41.87, "volume": 11876.0}, {"date": "2025-10-14", "close": 40.0, "volume": 8646.0}, {"date": "2025-10-15", "close": 40.435, "volume": 16674.0}, {"date": "2025-10-16", "close": 38.49, "volume": 5578.0}, {"date": "2025-10-17", "close": 36.43, "volume": 13733.0}, {"date": "2025-10-20", "close": 41.36, "volume": 24349.0}, {"date": "2025-10-21", "close": 41.3, "volume": 10459.0}, {"date": "2025-10-22", "close": 41.02, "volume": 4120.0}, {"date": "2025-10-23", "close": 41.05, "volume": 7103.0}, {"date": "2025-10-24", "close": 41.58, "volume": 3567.0}, {"date": "2025-10-27", "close": 41.25, "volume": 15254.0}, {"date": "2025-10-28", "close": 40.74, "volume": 9406.0}, {"date": "2025-10-29", "close": 40.16, "volume": 8581.0}, {"date": "2025-10-30", "close": 37.35, "volume": 8195.0}, {"date": "2025-10-31", "close": 36.7, "volume": 28028.0}, {"date": "2025-11-03", "close": 42.39, "volume": 42376.0}, {"date": "2025-11-04", "close": 40.8, "volume": 8605.0}, {"date": "2025-11-05", "close": 38.82, "volume": 12486.0}, {"date": "2025-11-06", "close": 37.53, "volume": 13177.0}, {"date": "2025-11-07", "close": 37.0, "volume": 18251.0}, {"date": "2025-11-10", "close": 37.04, "volume": 22946.0}, {"date": "2025-11-11", "close": 37.33, "volume": 17105.0}, {"date": "2025-11-12", "close": 38.275, "volume": 12445.0}, {"date": "2025-11-13", "close": 37.11, "volume": 7022.0}, {"date": "2025-11-14", "close": 37.05, "volume": 5438.0}, {"date": "2025-11-17", "close": 37.1, "volume": 19367.0}, {"date": "2025-11-18", "close": 36.5, "volume": 6577.0}, {"date": "2025-11-19", "close": 36.37, "volume": 7077.0}, {"date": "2025-11-20", "close": 35.85, "volume": 16460.0}, {"date": "2025-11-21", "close": 37.15, "volume": 9842.0}, {"date": "2025-11-24", "close": 35.14, "volume": 17111.0}, {"date": "2025-11-25", "close": 36.8, "volume": 8449.0}, {"date": "2025-11-26", "close": 37.44, "volume": 17456.0}, {"date": "2025-11-28", "close": 36.06, "volume": 8131.0}, {"date": "2025-12-01", "close": 37.5, "volume": 17152.0}, {"date": "2025-12-02", "close": 37.25, "volume": 7090.0}, {"date": "2025-12-03", "close": 37.42, "volume": 15433.0}, {"date": "2025-12-04", "close": 39.5, "volume": 4669.0}, {"date": "2025-12-05", "close": 39.28, "volume": 59330.0}, {"date": "2025-12-08", "close": 41.63, "volume": 16885.0}, {"date": "2025-12-09", "close": 41.61, "volume": 5482.0}, {"date": "2025-12-10", "close": 41.62, "volume": 6854.0}, {"date": "2025-12-11", "close": 41.975, "volume": 25447.0}, {"date": "2025-12-12", "close": 42.58, "volume": 25179.0}, {"date": "2025-12-15", "close": 43.23, "volume": 16009.0}, {"date": "2025-12-16", "close": 41.02, "volume": 10612.0}, {"date": "2025-12-17", "close": 41.0, "volume": 28775.0}, {"date": "2025-12-18", "close": 41.715, "volume": 13736.0}, {"date": "2025-12-19", "close": 39.8, "volume": 7103.0}, {"date": "2025-12-22", "close": 38.8, "volume": 12148.0}, {"date": "2025-12-23", "close": 39.32, "volume": 6280.0}, {"date": "2025-12-24", "close": 41.39, "volume": 4172.0}, {"date": "2025-12-26", "close": 40.41, "volume": 5057.0}, {"date": "2025-12-29", "close": 40.01, "volume": 16136.0}, {"date": "2025-12-30", "close": 41.15, "volume": 14866.0}, {"date": "2025-12-31", "close": 39.49, "volume": 7358.0}, {"date": "2026-01-02", "close": 39.65, "volume": 3767.0}, {"date": "2026-01-05", "close": 40.0, "volume": 7250.0}, {"date": "2026-01-06", "close": 39.01, "volume": 3733.0}, {"date": "2026-01-07", "close": 38.41, "volume": 5872.0}, {"date": "2026-01-08", "close": 38.19, "volume": 6494.0}, {"date": "2026-01-09", "close": 37.77, "volume": 36045.0}, {"date": "2026-01-12", "close": 39.27, "volume": 19951.0}, {"date": "2026-01-13", "close": 38.87, "volume": 12140.0}, {"date": "2026-01-14", "close": 38.66, "volume": 7319.0}, {"date": "2026-01-15", "close": 39.25, "volume": 7270.0}, {"date": "2026-01-16", "close": 39.91, "volume": 7803.0}, {"date": "2026-01-20", "close": 38.64, "volume": 7524.0}, {"date": "2026-01-21", "close": 40.32, "volume": 2629.0}, {"date": "2026-01-22", "close": 40.51, "volume": 3713.0}, {"date": "2026-01-23", "close": 39.52, "volume": 3290.0}, {"date": "2026-01-26", "close": 39.75, "volume": 9578.0}, {"date": "2026-01-27", "close": 40.26, "volume": 5421.0}, {"date": "2026-01-28", "close": 40.26, "volume": 2304.0}, {"date": "2026-01-29", "close": 40.01, "volume": 2202.0}, {"date": "2026-01-30", "close": 39.88, "volume": 4414.0}, {"date": "2026-02-02", "close": 39.16, "volume": 9178.0}, {"date": "2026-02-03", "close": 39.2, "volume": 9459.0}, {"date": "2026-02-04", "close": 37.64, "volume": 23314.0}, {"date": "2026-02-05", "close": 38.08, "volume": 3014.0}, {"date": "2026-02-06", "close": 38.67, "volume": 6161.0}, {"date": "2026-02-09", "close": 39.26, "volume": 9334.0}, {"date": "2026-02-10", "close": 39.95, "volume": 1066.0}, {"date": "2026-02-11", "close": 39.3, "volume": 2844.0}, {"date": "2026-02-12", "close": 38.64, "volume": 1340.0}, {"date": "2026-02-13", "close": 38.7, "volume": 985.0}, {"date": "2026-02-17", "close": 38.94, "volume": 8137.0}, {"date": "2026-02-18", "close": 38.99, "volume": 6840.0}, {"date": "2026-02-19", "close": 39.85, "volume": 4502.0}, {"date": "2026-02-20", "close": 39.85, "volume": 3295.0}, {"date": "2026-02-23", "close": 39.18, "volume": 10974.0}, {"date": "2026-02-24", "close": 37.61, "volume": 7423.0}, {"date": "2026-02-25", "close": 38.9, "volume": 5680.0}, {"date": "2026-02-26", "close": 40.06, "volume": 7375.0}, {"date": "2026-02-27", "close": 39.84, "volume": 3502.0}, {"date": "2026-03-02", "close": 40.93, "volume": 11267.0}, {"date": "2026-03-03", "close": 40.06, "volume": 8758.0}, {"date": "2026-03-04", "close": 39.65, "volume": 14600.0}, {"date": "2026-03-05", "close": 44.44, "volume": 31737.0}, {"date": "2026-03-06", "close": 48.35, "volume": 39711.0}, {"date": "2026-03-09", "close": 54.55, "volume": 108080.0}, {"date": "2026-03-10", "close": 61.62, "volume": 50258.0}, {"date": "2026-03-11", "close": 67.01, "volume": 85899.0}, {"date": "2026-03-12", "close": 64.68, "volume": 51575.0}, {"date": "2026-03-13", "close": 64.08, "volume": 45856.0}, {"date": "2026-03-16", "close": 62.99, "volume": 54735.0}, {"date": "2026-03-17", "close": 69.06, "volume": 34119.0}, {"date": "2026-03-18", "close": 72.0, "volume": 28831.0}, {"date": "2026-03-19", "close": 68.73, "volume": 32980.0}, {"date": "2026-03-20", "close": 68.3, "volume": 34556.0}, {"date": "2026-03-23", "close": 69.54, "volume": 27149.0}, {"date": "2026-03-24", "close": 72.47, "volume": 29389.0}, {"date": "2026-03-25", "close": 72.69, "volume": 22836.0}, {"date": "2026-03-26", "close": 70.76, "volume": 18256.0}, {"date": "2026-03-27", "close": 73.0, "volume": 26272.0}, {"date": "2026-03-30", "close": 62.09, "volume": 47301.0}, {"date": "2026-03-31", "close": 61.84, "volume": 27744.0}, {"date": "2026-04-01", "close": 60.21, "volume": 12622.0}, {"date": "2026-04-02", "close": 60.65, "volume": 18337.0}, {"date": "2026-04-06", "close": 63.39, "volume": 24701.0}, {"date": "2026-04-07", "close": 63.92, "volume": 11297.0}, {"date": "2026-04-08", "close": 63.61, "volume": 17612.0}, {"date": "2026-04-09", "close": 66.11, "volume": 14444.0}, {"date": "2026-04-10", "close": 63.16, "volume": 12194.0}, {"date": "2026-04-13", "close": 68.4, "volume": 34751.0}, {"date": "2026-04-14", "close": 69.48, "volume": 14534.0}, {"date": "2026-04-15", "close": 70.87, "volume": 32391.0}, {"date": "2026-04-16", "close": 73.62, "volume": 22202.0}, {"date": "2026-04-17", "close": 75.325, "volume": 49404.0}, {"date": "2026-04-20", "close": 72.1, "volume": 77735.0}, {"date": "2026-04-21", "close": 74.09, "volume": 70668.0}, {"date": "2026-04-22", "close": 85.2, "volume": 94070.0}, {"date": "2026-04-23", "close": 77.88, "volume": 38493.0}, {"date": "2026-04-24", "close": 78.77, "volume": 32160.0}, {"date": "2026-04-27", "close": 78.24, "volume": 18797.0}, {"date": "2026-04-28", "close": 78.3, "volume": 24366.0}, {"date": "2026-04-29", "close": 76.0, "volume": 20114.0}, {"date": "2026-04-30", "close": 54.67, "volume": 79959.0}, {"date": "2026-05-01", "close": 49.56, "volume": 101121.0}, {"date": "2026-05-04", "close": 44.52, "volume": 82869.0}, {"date": "2026-05-05", "close": 40.93, "volume": 96882.0}, {"date": "2026-05-06", "close": 40.06, "volume": 51587.0}, {"date": "2026-05-07", "close": 39.83, "volume": 36049.0}, {"date": "2026-05-08", "close": 40.36, "volume": 30363.0}, {"date": "2026-05-11", "close": 42.05, "volume": 50277.0}, {"date": "2026-05-12", "close": 41.04, "volume": 20568.0}, {"date": "2026-05-13", "close": 42.03, "volume": 31429.0}, {"date": "2026-05-14", "close": 43.86, "volume": 21516.0}, {"date": "2026-05-15", "close": 42.69, "volume": 22554.0}, {"date": "2026-05-18", "close": 43.61, "volume": 27662.0}, {"date": "2026-05-19", "close": 43.12, "volume": 12933.0}, {"date": "2026-05-20", "close": 43.68, "volume": 9474.0}, {"date": "2026-05-21", "close": 43.7, "volume": 14896.0}, {"date": "2026-05-22", "close": 44.23, "volume": 15346.0}, {"date": "2026-05-26", "close": 44.405, "volume": 21832.0}, {"date": "2026-05-27", "close": 44.17, "volume": 7510.0}, {"date": "2026-05-28", "close": 43.16, "volume": 17081.0}, {"date": "2026-05-29", "close": 42.38, "volume": 14055.0}, {"date": "2026-06-01", "close": 46.51, "volume": 90958.0}, {"date": "2026-06-02", "close": 55.6, "volume": 187176.0}, {"date": "2026-06-03", "close": 55.72, "volume": 68066.0}, {"date": "2026-06-04", "close": 56.01, "volume": 28695.0}, {"date": "2026-06-05", "close": 52.0, "volume": 38853.0}, {"date": "2026-06-08", "close": 55.09, "volume": 60769.0}, {"date": "2026-06-09", "close": 54.51, "volume": 24551.0}, {"date": "2026-06-10", "close": 52.9, "volume": 14807.0}, {"date": "2026-06-11", "close": 54.01, "volume": 12656.0}, {"date": "2026-06-12", "close": 54.33, "volume": 15510.0}, {"date": "2026-06-15", "close": 53.85, "volume": 15603.0}, {"date": "2026-06-16", "close": 52.75, "volume": 42238.0}, {"date": "2026-06-17", "close": 50.21, "volume": 23483.0}, {"date": "2026-06-18", "close": 49.45, "volume": 30137.0}, {"date": "2026-06-22", "close": 49.06, "volume": 39255.0}, {"date": "2026-06-23", "close": 48.22, "volume": 18066.0}, {"date": "2026-06-24", "close": 45.26, "volume": 7472.0}, {"date": "2026-06-25", "close": 45.47, "volume": 5471.0}, {"date": "2026-06-26", "close": 44.44, "volume": 9676.0}, {"date": "2026-06-29", "close": 43.86, "volume": 4561.0}, {"date": "2026-06-30", "close": 44.12, "volume": 7080.0}, {"date": "2026-07-01", "close": 43.1, "volume": 4862.0}, {"date": "2026-07-02", "close": 44.59, "volume": 12208.0}, {"date": "2026-07-06", "close": 45.39, "volume": 9676.0}, {"date": "2026-07-07", "close": 45.01, "volume": 7646.0}, {"date": "2026-07-08", "close": 45.97, "volume": 3998.0}, {"date": "2026-07-09", "close": 44.48, "volume": 2296.0}, {"date": "2026-07-10", "close": 45.33, "volume": 7783.0}, {"date": "2026-07-13", "close": 44.34, "volume": 3312.0}, {"date": "2026-07-14", "close": 44.67, "volume": 1963.0}, {"date": "2026-07-15", "close": 44.38, "volume": 6238.0}, {"date": "2026-07-16", "close": 43.23, "volume": 11394.0}, {"date": "2026-07-17", "close": 43.59, "volume": 3359.0}, {"date": "2026-07-20", "close": 41.96, "volume": 27792.0}, {"date": "2026-07-21", "close": 45.51, "volume": 46611.0}, {"date": "2026-07-22", "close": 46.23, "volume": 19784.0}, {"date": "2026-07-23", "close": 44.0, "volume": 18813.0}, {"date": "2026-07-24", "close": 47.23, "volume": 21149.0}, {"date": "2026-07-27", "close": 46.0, "volume": 6327.0}, {"date": "2026-07-28", "close": 44.76, "volume": 5599.0}, {"date": "2026-07-29", "close": 44.03, "volume": 3763.0}, {"date": "2026-07-30", "close": 45.42, "volume": 4483.0}, {"date": "2026-07-31", "close": 47.0, "volume": 7149.0}, {"date": "2026-08-03", "close": 47.13, "volume": 9388.0}, {"date": "2026-08-04", "close": 47.42, "volume": 5092.0}, {"date": "2026-08-05", "close": 47.08, "volume": 4964.0}, {"date": "2026-08-06", "close": 48.64, "volume": 6478.0}, {"date": "2026-08-07", "close": 47.75, "volume": 5301.0}, {"date": "2026-08-10", "close": 50.47, "volume": 11953.0}, {"date": "2026-08-11", "close": 51.6, "volume": 5450.0}, {"date": "2026-08-12", "close": 51.12, "volume": 6737.0}, {"date": "2026-08-13", "close": 50.46, "volume": 3839.0}], "refreshing": true}