{"ticker": "NN", "overview": {"cik": "1865631", "ticker": "NN", "name": "NEXTNAV INC.", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "sic": "3812", "announcements": [{"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002046", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002045", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009801", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009768", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002028", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002018", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009644", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002009", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002007", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009575", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009568", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009517", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009439", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001955", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008936", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000771", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011712-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096157", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000899140-26-000824", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001554855-26-001789", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001554855-26-001788", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001462", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006602", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001444", "price_sensitive": false}]}, "description": "NEXTNAV INC. trades as NN on the NASDAQ and is registered in the United States, classified under Search, Detection, Navigation, Guidance, Aeronautical Sys (SIC 3812). Privy Trades holds 253 insider filings for the company, from June 2022 to September 2026. Across those, 13 insiders disclosed 16 open-market purchases totalling $32.70M against 101 sales totalling $24.02M. The most recent filing on record is dated 24 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 32695768.246900003, "sell_n": 101, "sell_sum": 24022239.2481, "net": 8673528.998800002, "insiders": 13, "first_date": "2022-06-14", "last_date": "2026-09-24"}, "metrics": {"ticker": "NN", "has_prices": true, "as_of": "2026-09-18", "last": 14.22, "prev_close": 14.92, "change": -0.6999999999999993, "change_pct": -0.04691689008042891, "session_volume": 6203174.0, "vwap_5": 14.644981071346264, "vwap_20": 15.27987660910851, "vwap_60": 15.610541089703528, "vwap_250": 16.83813600081806, "high_52w": 23.59, "low_52w": 11.37, "avg_volume_20": 2441553.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001554855-26-002045", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Susan Brasse Insley", "who_key": "Insley Susan Brasse", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33701.874, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Top exec sells $34K of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/2060247/000155485526002045/0001554855-26-002045-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "0001554855-26-002046", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Timothy Gray", "who_key": "Gray Timothy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 162538.19559999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The money boss sells $163K of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526002046/0001554855-26-002046-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "0001554855-26-002018", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Mariam Sorond", "who_key": "Sorond Mariam", "role": "CEO, President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41662.6946, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The corner office trims NN: $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/1998558/000155485526002018/0001554855-26-002018-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001554855-26-001955", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Mariam Sorond", "who_key": "Sorond Mariam", "role": "CEO, President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1068869.6501, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO offloads $1.1M of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1998558/000155485526001955/0001554855-26-001955-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "13DG-0001011712-26-000025", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CAPITAL VENTURES INTERNATIONAL moves to a 5.4% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001012975-26-000771", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "FIG Buyer GP, LLC moves to a 12.8% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024046/0001012975-26-000771-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000899140-26-000824", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. moves to a 2.1% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0000899140-26-000824-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001104659-26-096157", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. moves to a 7.77% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0001104659-26-096157-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001554855-26-001462", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Sammaad Shams", "who_key": "Shams Sammaad", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35777.8124, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "C-suite trims NN: $36K", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001462/0001554855-26-001462-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001554855-26-001444", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Susan Brasse Insley", "who_key": "Insley Susan Brasse", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40601.892, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "An exit at the top? Exec sells $41K of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001444/0001554855-26-001444-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0001554855-26-001421", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2875000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001421/0001554855-26-001421-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190964}, {"id": "0001012975-26-000551", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 50111109.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "10% owner files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000101297526000551/0001012975-26-000551-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001012975-26-000552", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Foundation Holdco LP", "who_key": "Foundation Holdco LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 50111109.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "10% owner files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000101297526000552/0001012975-26-000552-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001554855-26-001373", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Mariam Sorond", "who_key": "Sorond Mariam", "role": "CEO, President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51877.861999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO cashes out $52K of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001373/0001554855-26-001373-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001554855-26-001374", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Susan Brasse Insley", "who_key": "Insley Susan Brasse", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16436.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "An exit at the top? Exec sells $16K of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001374/0001554855-26-001374-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001554855-26-001347", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "James S. Black", "who_key": "Black James S", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 43110.241200000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider offloads $43K of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001347/0001554855-26-001347-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001554855-26-001231", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Mariam Sorond", "who_key": "Sorond Mariam", "role": "CEO, President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1391425.7639, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO offloads $1.4M of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001231/0001554855-26-001231-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "13DG-0001213900-26-060707", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. moves to a 2.5% activist stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0001213900-26-060707-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237044}, {"id": "0001554855-26-001157", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001157/0001554855-26-001157-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001554855-26-001158", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Lorin Selby", "who_key": "Selby Lorin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001158/0001554855-26-001158-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001554855-26-001159", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "John B. Muleta", "who_key": "MULETA JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001159/0001554855-26-001159-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001554855-26-001160", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nicola Palmer", "who_key": "Palmer Nicola", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001160/0001554855-26-001160-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001554855-26-001161", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Hugh Wyman Howard III", "who_key": "Howard Hugh Wyman III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001161/0001554855-26-001161-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001554855-26-001162", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Alan B. Howe", "who_key": "Howe Alan B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001162/0001554855-26-001162-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001554855-26-001163", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Lisa Hook", "who_key": "Hook Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001163/0001554855-26-001163-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001554855-26-001164", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Jonathan Anthony Marcus", "who_key": "MARCUS JONATHAN ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001164/0001554855-26-001164-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001554855-26-001165", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Bandel L. Carano", "who_key": "CARANO BANDEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001165/0001554855-26-001165-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "13DG-0000895345-26-000234", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. takes a 5.7% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0000895345-26-000234-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001012975-26-000441", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "FIG Buyer GP, LLC moves to a 15.3% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024046/0001012975-26-000441-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000899140-26-000497", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. takes a 6% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0000899140-26-000497-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}], "recent_buys": [{"id": "0001104659-25-115524", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Joseph D. Samberg", "who_key": "SAMBERG JOSEPH D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 693300.02, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whale tops up: $693K of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465925115524/0001104659-25-115524-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001213900-24-073031", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1731500.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The boardroom is buying: $1.7M of NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024073031/0001213900-24-073031-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148564}, {"id": "0001104659-24-074452", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Joseph D. Samberg", "who_key": "SAMBERG JOSEPH D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2350862.04, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465924074452/0001104659-24-074452-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240724}, {"id": "0001213900-24-043801", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1140269.37, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "3 insiders now buying NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024043801/0001213900-24-043801-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298324}, {"id": "0001213900-24-024442", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 688000.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024024442/0001213900-24-024442-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1378964}, {"id": "0001104659-24-036810", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Joseph D. Samberg", "who_key": "SAMBERG JOSEPH D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2181662.7, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465924036810/0001104659-24-036810-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381844}, {"id": "0001104659-24-005964", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Joseph D. Samberg", "who_key": "SAMBERG JOSEPH D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1172775.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "That makes 3 insiders into NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465924005964/0001104659-24-005964-index.htm", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462484}, {"id": "0001213900-22-048617", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Timothy M. Presutti", "who_key": "Presutti Timothy M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2044692.9494999999, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022048617/0001213900-22-048617-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222804}, {"id": "0001213900-22-040061", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Timothy M. Presutti", "who_key": "Presutti Timothy M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 387300.83219999995, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "4 insiders pile into NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022040061/0001213900-22-040061-index.htm", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264564}, {"id": "0001213900-22-038309", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Timothy M. Presutti", "who_key": "Presutti Timothy M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 42204.6869, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022038309/0001213900-22-038309-index.htm", "trade_date": "2022-07-06", "timestamp": "2022-07-06", "mins": 2276084}, {"id": "0001213900-22-037647", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Timothy M. Presutti", "who_key": "Presutti Timothy M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 471606.1057, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "That makes 4 insiders into NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022037647/0001213900-22-037647-index.htm", "trade_date": "2022-07-05", "timestamp": "2022-07-05", "mins": 2277524}, {"id": "0001213900-22-036848", "src": "INSIDERS", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Timothy M. Presutti", "who_key": "Presutti Timothy M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 726424.9526, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "4 insiders now buying NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022036848/0001213900-22-036848-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284724}], "institutional": [{"id": "13DG-0001011712-26-000025", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CAPITAL VENTURES INTERNATIONAL moves to a 5.4% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001012975-26-000771", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "FIG Buyer GP, LLC moves to a 12.8% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024046/0001012975-26-000771-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000899140-26-000824", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. moves to a 2.1% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0000899140-26-000824-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001104659-26-096157", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. moves to a 7.77% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0001104659-26-096157-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001213900-26-060707", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. moves to a 2.5% activist stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0001213900-26-060707-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237044}, {"id": "13DG-0000895345-26-000234", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. takes a 5.7% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0000895345-26-000234-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001012975-26-000441", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "FIG Buyer GP, LLC", "who_key": "FIG Buyer GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "FIG Buyer GP, LLC moves to a 15.3% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024046/0001012975-26-000441-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000899140-26-000497", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. takes a 6% passive stake in NN", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0000899140-26-000497-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000102909-26-001919", "src": "13DG", "ticker": "NN", "cik": "1865631", "company": "NEXTNAV INC.", "company_raw": "NEXTNAV INC.", "who": "Nextnav Inc.", "who_key": "NEXTNAV INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NEXTNAV INC. adjusts its stake in NN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/0000102909-26-001919-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "NextNav Inc. - Common stock", "new_value": "NEXTNAV INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001865631", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001865631", "applied": 1, "detected_at": "2026-10-26T09:57:55.855934"}]}, "key_people": [{"who": "Timothy M. Presutti", "who_key": "Presutti Timothy M.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 22737399.1169, "sold": 0, "net": 22737399.1169, "trades": 9, "top_score": 78.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2044692.9494999999, "date": "2022-08-12", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022048617/0001213900-22-048617-index.htm"}, {"action": "BUY", "amount": 387300.83219999995, "date": "2022-07-14", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022040061/0001213900-22-040061-index.htm"}, {"action": "BUY", "amount": 42204.6869, "date": "2022-07-06", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022038309/0001213900-22-038309-index.htm"}, {"action": "BUY", "amount": 471606.1057, "date": "2022-07-05", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022037647/0001213900-22-037647-index.htm"}, {"action": "BUY", "amount": 726424.9526, "date": "2022-06-30", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022036848/0001213900-22-036848-index.htm"}, {"action": "BUY", "amount": 546116.5562999999, "date": "2022-06-17", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022034334/0001213900-22-034334-index.htm"}, {"action": "BUY", "amount": 898038.7747, "date": "2022-06-16", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022033670/0001213900-22-033670-index.htm"}, {"action": "BUY", "amount": 16810507.1295, "date": "2022-06-14", "score": 78.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022033183/0001213900-22-033183-index.htm"}, {"action": "BUY", "amount": 810507.1295, "date": "2022-06-14", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022033666/0001213900-22-033666-index.htm"}], "latest": {"action": "BUY", "amount": 2044692.9494999999, "date": "2022-08-12", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390022048617/0001213900-22-048617-index.htm"}}, {"who": "Joseph D. Samberg", "who_key": "SAMBERG JOSEPH D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6398599.76, "sold": 7410000.0, "net": -1011400.2400000002, "trades": 5, "top_score": 58.6, "lean": "selling", "history": [{"action": "BUY", "amount": 693300.02, "date": "2025-11-21", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465925115524/0001104659-25-115524-index.htm"}, {"action": "SELL", "amount": 7410000.0, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465925113308/0001104659-25-113308-index.htm"}, {"action": "BUY", "amount": 2350862.04, "date": "2024-06-24", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465924074452/0001104659-24-074452-index.htm"}, {"action": "BUY", "amount": 2181662.7, "date": "2024-03-18", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465924036810/0001104659-24-036810-index.htm"}, {"action": "BUY", "amount": 1172775.0, "date": "2024-01-22", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465924005964/0001104659-24-005964-index.htm"}], "latest": {"action": "BUY", "amount": 693300.02, "date": "2025-11-21", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000110465925115524/0001104659-25-115524-index.htm"}}, {"who": "Mariam Sorond", "who_key": "Sorond Mariam", "role": "CEO, President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11978748.6428, "net": -11978748.6428, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41662.6946, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998558/000155485526002018/0001554855-26-002018-index.htm"}, {"action": "SELL", "amount": 1068869.6501, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998558/000155485526001955/0001554855-26-001955-index.htm"}, {"action": "SELL", "amount": 51877.861999999994, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001373/0001554855-26-001373-index.htm"}, {"action": "SELL", "amount": 1391425.7639, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001231/0001554855-26-001231-index.htm"}, {"action": "SELL", "amount": 190794.9474, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526000349/0001554855-26-000349-index.htm"}, {"action": "SELL", "amount": 1181293.7296000002, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526000199/0001554855-26-000199-index.htm"}, {"action": "SELL", "amount": 965200.8128000001, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525002185/0001554855-25-002185-index.htm"}, {"action": "SELL", "amount": 1229677.8786, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525001472/0001554855-25-001472-index.htm"}, {"action": "SELL", "amount": 1004569.9636, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325012108/0001062993-25-012108-index.htm"}, {"action": "SELL", "amount": 706064.2212, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325005924/0001062993-25-005924-index.htm"}, {"action": "SELL", "amount": 4147311.119, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299324020140/0001062993-24-020140-index.htm"}], "latest": {"action": "SELL", "amount": 41662.6946, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1998558/000155485526002018/0001554855-26-002018-index.htm"}}, {"who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3559769.37, "sold": 0, "net": 3559769.37, "trades": 3, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1731500.0, "date": "2024-08-27", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024073031/0001213900-24-073031-index.htm"}, {"action": "BUY", "amount": 1140269.37, "date": "2024-05-15", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024043801/0001213900-24-043801-index.htm"}, {"action": "BUY", "amount": 688000.0, "date": "2024-03-20", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024024442/0001213900-24-024442-index.htm"}], "latest": {"action": "BUY", "amount": 1731500.0, "date": "2024-08-27", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024073031/0001213900-24-073031-index.htm"}}, {"who": "Christian D. Gates", "who_key": "Gates Christian D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1125666.8127000001, "net": -1125666.8127000001, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109452.9753, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525001670/0001554855-25-001670-index.htm"}, {"action": "SELL", "amount": 17202.48, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525000962/0001554855-25-000962-index.htm"}, {"action": "SELL", "amount": 89306.3637, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325011880/0001062993-25-011880-index.htm"}, {"action": "SELL", "amount": 16150.427, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325009362/0001062993-25-009362-index.htm"}, {"action": "SELL", "amount": 222791.29590000003, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325005925/0001062993-25-005925-index.htm"}, {"action": "SELL", "amount": 69135.4608, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299324020846/0001062993-24-020846-index.htm"}, {"action": "SELL", "amount": 9408.96, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024068226/0001213900-24-068226-index.htm"}, {"action": "SELL", "amount": 29436.23, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024053939/0001213900-24-053939-index.htm"}, {"action": "SELL", "amount": 190205.46, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024043812/0001213900-24-043812-index.htm"}, {"action": "SELL", "amount": 123549.84000000001, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024024111/0001213900-24-024111-index.htm"}, {"action": "SELL", "amount": 43729.16, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023077771/0001213900-23-077771-index.htm"}, {"action": "SELL", "amount": 152498.16, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023069488/0001213900-23-069488-index.htm"}, {"action": "SELL", "amount": 52800.00000000001, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023041568/0001213900-23-041568-index.htm"}], "latest": {"action": "SELL", "amount": 109452.9753, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525001670/0001554855-25-001670-index.htm"}}, {"who": "Arun Raghupathy", "who_key": "Raghupathy Arun", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 794315.28, "net": -794315.28, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61042.24, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299324020844/0001062993-24-020844-index.htm"}, {"action": "SELL", "amount": 16025.21, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024100152/0001213900-24-100152-index.htm"}, {"action": "SELL", "amount": 8138.46, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024068225/0001213900-24-068225-index.htm"}, {"action": "SELL", "amount": 25372.3, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024053938/0001213900-24-053938-index.htm"}, {"action": "SELL", "amount": 267355.27999999997, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024045886/0001213900-24-045886-index.htm"}, {"action": "SELL", "amount": 99603.81000000001, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024024110/0001213900-24-024110-index.htm"}, {"action": "SELL", "amount": 181943.86, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023089862/0001213900-23-089862-index.htm"}, {"action": "SELL", "amount": 24122.920000000002, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023077784/0001213900-23-077784-index.htm"}, {"action": "SELL", "amount": 5120.679999999999, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023069487/0001213900-23-069487-index.htm"}, {"action": "SELL", "amount": 105590.52, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023041566/0001213900-23-041566-index.htm"}], "latest": {"action": "SELL", "amount": 61042.24, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299324020844/0001062993-24-020844-index.htm"}}, {"who": "Sammaad Shams", "who_key": "Shams Sammaad", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 683190.2786, "net": -683190.2786, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35777.8124, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001462/0001554855-26-001462-index.htm"}, {"action": "SELL", "amount": 77085.3, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526000439/0001554855-26-000439-index.htm"}, {"action": "SELL", "amount": 32000.37, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526000395/0001554855-26-000395-index.htm"}, {"action": "SELL", "amount": 57618.2647, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526000350/0001554855-26-000350-index.htm"}, {"action": "SELL", "amount": 1944.65, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525002302/0001554855-25-002302-index.htm"}, {"action": "SELL", "amount": 25601.9624, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525002268/0001554855-25-002268-index.htm"}, {"action": "SELL", "amount": 1768.68, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525001732/0001554855-25-001732-index.htm"}, {"action": "SELL", "amount": 23981.3, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525001668/0001554855-25-001668-index.htm"}, {"action": "SELL", "amount": 9453.12, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485525000960/0001554855-25-000960-index.htm"}, {"action": "SELL", "amount": 1490.22, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325012109/0001062993-25-012109-index.htm"}, {"action": "SELL", "amount": 19558.3803, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325011881/0001062993-25-011881-index.htm"}, {"action": "SELL", "amount": 46066.498799999994, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325006021/0001062993-25-006021-index.htm"}, {"action": "SELL", "amount": 111778.2, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299325005922/0001062993-25-005922-index.htm"}, {"action": "SELL", "amount": 1687.08, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299324020925/0001062993-24-020925-index.htm"}, {"action": "SELL", "amount": 9969.08, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000106299324020845/0001062993-24-020845-index.htm"}, {"action": "SELL", "amount": 5799.15, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024080654/0001213900-24-080654-index.htm"}, {"action": "SELL", "amount": 5561.16, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024068224/0001213900-24-068224-index.htm"}, {"action": "SELL", "amount": 5351.13, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024053937/0001213900-24-053937-index.htm"}, {"action": "SELL", "amount": 80125.44, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024043809/0001213900-24-043809-index.htm"}, {"action": "SELL", "amount": 57517.91, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390024024114/0001213900-24-024114-index.htm"}, {"action": "SELL", "amount": 510.51, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023097313/0001213900-23-097313-index.htm"}, {"action": "SELL", "amount": 13491.17, "date": "2023-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023079141/0001213900-23-079141-index.htm"}, {"action": "SELL", "amount": 12435.24, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023077787/0001213900-23-077787-index.htm"}, {"action": "SELL", "amount": 3231.36, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023069493/0001213900-23-069493-index.htm"}, {"action": "SELL", "amount": 346.8, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023050952/0001213900-23-050952-index.htm"}], "latest": {"action": "SELL", "amount": 35777.8124, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000155485526001462/0001554855-26-001462-index.htm"}}, {"who": "Ganesh Pattabiraman", "who_key": "Pattabiraman Ganesh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 647889.53, "net": -647889.53, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 373360.52, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023089861/0001213900-23-089861-index.htm"}, {"action": "SELL", "amount": 46032.78, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023077783/0001213900-23-077783-index.htm"}, {"action": "SELL", "amount": 12917.28, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023069492/0001213900-23-069492-index.htm"}, {"action": "SELL", "amount": 192316.7, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023041571/0001213900-23-041571-index.htm"}, {"action": "SELL", "amount": 23262.25, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023006482/0001213900-23-006482-index.htm"}], "latest": {"action": "SELL", "amount": 373360.52, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865631/000121390023089861/0001213900-23-089861-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -1110532.3447}, {"date": "2026-09-23", "net": -162538.19559999998}, {"date": "2026-09-24", "net": -33701.874}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002046", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002045", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009801", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009768", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002028", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002018", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009644", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002009", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002008", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002007", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009575", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009568", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009517", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009439", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001955", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008936", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000771", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011712-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096157", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000899140-26-000824", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001554855-26-001789", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001554855-26-001788", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001462", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006602", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001444", "price_sensitive": false}], "performance": {"ticker": "NN", "has_prices": true, "summary": {"n": 16, "avg": 3.2137797164383346, "win_rate": 1.0, "best": 5.613953488372093, "worst": 0.1889632107023411, "as_of": "2026-09-18"}, "buys": [{"who": "SAMBERG JOSEPH D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 693300.02, "date": "2025-11-21", "score": 46.7, "ref_price": 11.96, "return": 0.1889632107023411}, {"who": "SUBIN NEIL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1731500.0, "date": "2024-08-27", "score": 54.7, "ref_price": 6.97, "return": 1.0401721664275467}, {"who": "SAMBERG JOSEPH D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2350862.04, "date": "2024-06-24", "score": 58.6, "ref_price": 7.88, "return": 0.8045685279187819}, {"who": "SUBIN NEIL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1140269.37, "date": "2024-05-15", "score": 52.1, "ref_price": 7.48, "return": 0.9010695187165775}, {"who": "SUBIN NEIL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 688000.0, "date": "2024-03-20", "score": 49.4, "ref_price": 4.82, "return": 1.950207468879668}, {"who": "SAMBERG JOSEPH D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2181662.7, "date": "2024-03-18", "score": 57.9, "ref_price": 4.73, "return": 2.0063424947145876}, {"who": "SAMBERG JOSEPH D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1172775.0, "date": "2024-01-22", "score": 49.6, "ref_price": 3.95, "return": 2.5999999999999996}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2044692.9494999999, "date": "2022-08-12", "score": 52.2, "ref_price": 3.18, "return": 3.4716981132075473}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 387300.83219999995, "date": "2022-07-14", "score": 44.0, "ref_price": 2.73, "return": 4.208791208791209}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42204.6869, "date": "2022-07-06", "score": 32.2, "ref_price": 2.15, "return": 5.613953488372093}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 471606.1057, "date": "2022-07-05", "score": 44.8, "ref_price": 2.19, "return": 5.493150684931508}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 726424.9526, "date": "2022-06-30", "score": 47.2, "ref_price": 2.27, "return": 5.26431718061674}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 546116.5562999999, "date": "2022-06-17", "score": 45.6, "ref_price": 2.74, "return": 4.18978102189781}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 898038.7747, "date": "2022-06-16", "score": 48.3, "ref_price": 2.97, "return": 3.7878787878787876}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 810507.1295, "date": "2022-06-14", "score": 47.7, "ref_price": 2.39, "return": 4.949790794979079}, {"who": "Presutti Timothy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16810507.1295, "date": "2022-06-14", "score": 78.2, "ref_price": 2.39, "return": 4.949790794979079}]}, "price_series": [{"date": "2020-11-02", "close": 9.75, "volume": 968246.0}, {"date": "2020-11-03", "close": 9.75, "volume": 175157.0}, {"date": "2020-11-04", "close": 9.8, "volume": 1241756.0}, {"date": "2020-11-05", "close": 9.8, "volume": 143201.0}, {"date": "2020-11-06", "close": 9.89, "volume": 100431.0}, {"date": "2020-11-09", "close": 9.78, "volume": 44767.0}, {"date": "2020-11-10", "close": 9.79, "volume": 312325.0}, {"date": "2020-11-11", "close": 9.835, "volume": 3103.0}, {"date": "2020-11-12", "close": 9.83, "volume": 22301.0}, {"date": "2020-11-13", "close": 9.85, "volume": 94016.0}, {"date": "2020-11-16", "close": 9.83, "volume": 126572.0}, {"date": "2020-11-17", "close": 9.88, "volume": 413713.0}, {"date": "2020-11-18", "close": 9.9, "volume": 82805.0}, {"date": "2020-11-19", "close": 9.87, "volume": 405382.0}, {"date": "2020-11-20", "close": 9.85, "volume": 220429.0}, {"date": "2020-11-23", "close": 9.85, "volume": 14267.0}, {"date": "2020-11-24", "close": 9.86, "volume": 14921.0}, {"date": "2020-11-25", "close": 9.86, "volume": 3237.0}, {"date": "2020-11-27", "close": 9.9, "volume": 513.0}, {"date": "2020-11-30", "close": 9.9, "volume": 77483.0}, {"date": "2020-12-01", "close": 9.9447, "volume": 351.0}, {"date": "2020-12-02", "close": 9.95, "volume": 24386.0}, {"date": "2020-12-03", "close": 10.02, "volume": 24276.0}, {"date": "2020-12-04", "close": 10.01, "volume": 73879.0}, {"date": "2020-12-07", "close": 10.0, "volume": 64153.0}, {"date": "2020-12-08", "close": 9.99, "volume": 223486.0}, {"date": "2020-12-09", "close": 10.0, "volume": 241389.0}, {"date": "2020-12-10", "close": 10.0301, "volume": 300921.0}, {"date": "2020-12-11", "close": 10.03, "volume": 27064.0}, {"date": "2020-12-14", "close": 10.04, "volume": 37251.0}, {"date": "2020-12-15", "close": 10.1, "volume": 43994.0}, {"date": "2020-12-16", "close": 10.04, "volume": 2072.0}, {"date": "2020-12-17", "close": 10.05, "volume": 9803.0}, {"date": "2020-12-18", "close": 10.08, "volume": 5993.0}, {"date": "2020-12-21", "close": 10.01, "volume": 23045.0}, {"date": "2020-12-22", "close": 10.08, "volume": 45356.0}, {"date": "2020-12-23", "close": 10.08, "volume": 4033.0}, {"date": "2020-12-24", "close": 10.08, "volume": null}, {"date": "2020-12-28", "close": 10.1, "volume": 240527.0}, {"date": "2020-12-29", "close": 10.15, "volume": 90412.0}, {"date": "2020-12-30", "close": 10.15, "volume": 65650.0}, {"date": "2020-12-31", "close": 10.06, "volume": 118743.0}, {"date": "2021-01-04", "close": 10.11, "volume": 73765.0}, {"date": "2021-01-05", "close": 10.18, "volume": 16713.0}, {"date": "2021-01-06", "close": 10.06, "volume": 287572.0}, {"date": "2021-01-07", "close": 10.1, "volume": 14066.0}, {"date": "2021-01-08", "close": 10.17, "volume": 7979.0}, {"date": "2021-01-11", "close": 10.235, "volume": 10803.0}, {"date": "2021-01-12", "close": 10.26, "volume": 104625.0}, {"date": "2021-01-13", "close": 10.28, "volume": 71658.0}, {"date": "2021-01-14", "close": 10.275, "volume": 57042.0}, {"date": "2021-01-15", "close": 10.29, "volume": 14776.0}, {"date": "2021-01-19", "close": 10.31, "volume": 21603.0}, {"date": "2021-01-20", "close": 10.27, "volume": 9387.0}, {"date": "2021-01-21", "close": 10.27, "volume": 13972.0}, {"date": "2021-01-22", "close": 10.27, "volume": 60855.0}, {"date": "2021-01-25", "close": 10.37, "volume": 104328.0}, {"date": "2021-01-26", "close": 10.27, "volume": 63673.0}, {"date": "2021-01-27", "close": 10.17, "volume": 84657.0}, {"date": "2021-01-28", "close": 10.4, "volume": 155436.0}, {"date": "2021-01-29", "close": 10.2, "volume": 156996.0}, {"date": "2021-02-01", "close": 10.3, "volume": 97214.0}, {"date": "2021-02-02", "close": 10.32, "volume": 30387.0}, {"date": "2021-02-03", "close": 10.41, "volume": 14151.0}, {"date": "2021-02-04", "close": 10.44, "volume": 54368.0}, {"date": "2021-02-05", "close": 10.37, "volume": 28077.0}, {"date": "2021-02-08", "close": 10.25, "volume": 72844.0}, {"date": "2021-02-09", "close": 10.23, "volume": 51597.0}, {"date": "2021-02-10", "close": 10.33, "volume": 58750.0}, {"date": "2021-02-11", "close": 10.28, "volume": 61763.0}, {"date": "2021-02-12", "close": 10.45, "volume": 45599.0}, {"date": "2021-02-16", "close": 10.365, "volume": 9044.0}, {"date": "2021-02-17", "close": 10.39, "volume": 14089.0}, {"date": "2021-02-18", "close": 10.37, "volume": 65092.0}, {"date": "2021-02-19", "close": 10.4, "volume": 15738.0}, {"date": "2021-02-22", "close": 10.385, "volume": 15898.0}, {"date": "2021-02-23", "close": 10.305, "volume": 346664.0}, {"date": "2021-02-24", "close": 10.4, "volume": 31780.0}, {"date": "2021-02-25", "close": 10.34, "volume": 43300.0}, {"date": "2021-02-26", "close": 10.36, "volume": 173374.0}, {"date": "2021-03-01", "close": 10.25, "volume": 43248.0}, {"date": "2021-03-02", "close": 10.05, "volume": 160800.0}, {"date": "2021-03-03", "close": 10.01, "volume": 30770.0}, {"date": "2021-03-04", "close": 9.98, "volume": 130362.0}, {"date": "2021-03-05", "close": 10.0, "volume": 60473.0}, {"date": "2021-03-08", "close": 9.98, "volume": 78571.0}, {"date": "2021-03-09", "close": 9.96, "volume": 25982.0}, {"date": "2021-03-10", "close": 9.92, "volume": 330840.0}, {"date": "2021-03-11", "close": 9.92, "volume": 68220.0}, {"date": "2021-03-12", "close": 9.92, "volume": 40461.0}, {"date": "2021-03-15", "close": 9.96, "volume": 19528.0}, {"date": "2021-03-16", "close": 9.97, "volume": 24905.0}, {"date": "2021-03-17", "close": 9.91, "volume": 12548.0}, {"date": "2021-03-18", "close": 9.91, "volume": 8359.0}, {"date": "2021-03-19", "close": 9.92, "volume": 8315.0}, {"date": "2021-03-22", "close": 9.91, "volume": 185868.0}, {"date": "2021-03-23", "close": 9.82, "volume": 104554.0}, {"date": "2021-03-24", "close": 9.86, "volume": 74291.0}, {"date": "2021-03-25", "close": 9.8, "volume": 192906.0}, {"date": "2021-03-26", "close": 9.95, "volume": 104528.0}, {"date": "2021-03-29", "close": 9.94, "volume": 34603.0}, {"date": "2021-03-30", "close": 9.9, "volume": 129775.0}, {"date": "2021-03-31", "close": 9.85, "volume": 59191.0}, {"date": "2021-04-01", "close": 9.85, "volume": 226793.0}, {"date": "2021-04-05", "close": 9.92, "volume": 80156.0}, {"date": "2021-04-06", "close": 9.965, "volume": 80895.0}, {"date": "2021-04-07", "close": 10.0, "volume": 6590.0}, {"date": "2021-04-08", "close": 9.91, "volume": 38491.0}, {"date": "2021-04-09", "close": 9.96, "volume": 100103.0}, {"date": "2021-04-12", "close": 9.99, "volume": 101467.0}, {"date": "2021-04-13", "close": 9.97, "volume": 28247.0}, {"date": "2021-04-14", "close": 9.97, "volume": 30136.0}, {"date": "2021-04-15", "close": 10.0, "volume": 3071.0}, {"date": "2021-04-16", "close": 9.99, "volume": 7231.0}, {"date": "2021-04-19", "close": 9.98, "volume": 46081.0}, {"date": "2021-04-20", "close": 9.98, "volume": 208780.0}, {"date": "2021-04-21", "close": 9.9, "volume": 6328.0}, {"date": "2021-04-22", "close": 9.97, "volume": 11975.0}, {"date": "2021-04-23", "close": 9.95, "volume": 2741.0}, {"date": "2021-04-26", "close": 9.95, "volume": 2646.0}, {"date": "2021-04-27", "close": 9.96, "volume": 11640.0}, {"date": "2021-04-28", "close": 9.95, "volume": 244.0}, {"date": "2021-04-29", "close": 9.97, "volume": 127591.0}, {"date": "2021-04-30", "close": 9.97, "volume": 19950.0}, {"date": "2021-05-03", "close": 9.975, "volume": 70029.0}, {"date": "2021-05-04", "close": 9.97, "volume": 34644.0}, {"date": "2021-05-05", "close": 9.97, "volume": 99025.0}, {"date": "2021-05-06", "close": 9.96, "volume": 15920.0}, {"date": "2021-05-07", "close": 9.95, "volume": 3252.0}, {"date": "2021-05-10", "close": 9.97, "volume": 29395.0}, {"date": "2021-05-11", "close": 9.98, "volume": 608.0}, {"date": "2021-05-12", "close": 9.92, "volume": 6700.0}, {"date": "2021-05-13", "close": 9.9, "volume": 45451.0}, {"date": "2021-05-14", "close": 9.9, "volume": 10235.0}, {"date": "2021-05-17", "close": 9.8613, "volume": 2548.0}, {"date": "2021-05-18", "close": 9.9, "volume": 594.0}, {"date": "2021-05-19", "close": 9.9, "volume": 80816.0}, {"date": "2021-05-20", "close": 9.9, "volume": 13603.0}, {"date": "2021-05-21", "close": 9.9, "volume": 2055.0}, {"date": "2021-05-24", "close": 9.88, "volume": 19637.0}, {"date": "2021-05-25", "close": 9.97, "volume": 68323.0}, {"date": "2021-05-26", "close": 9.95, "volume": 59249.0}, {"date": "2021-05-27", "close": 9.95, "volume": 13434.0}, {"date": "2021-05-28", "close": 9.93, "volume": 12313.0}, {"date": "2021-06-01", "close": 9.94, "volume": 349317.0}, {"date": "2021-06-02", "close": 9.95, "volume": 158868.0}, {"date": "2021-06-03", "close": 9.97, "volume": 349076.0}, {"date": "2021-06-04", "close": 9.96, "volume": 42392.0}, {"date": "2021-06-07", "close": 9.97, "volume": 26132.0}, {"date": "2021-06-08", "close": 9.97, "volume": 19678.0}, {"date": "2021-06-09", "close": 9.959, "volume": 249319.0}, {"date": "2021-06-10", "close": 10.08, "volume": 1907983.0}, {"date": "2021-06-11", "close": 10.045, "volume": 283786.0}, {"date": "2021-06-14", "close": 10.05, "volume": 137770.0}, {"date": "2021-06-15", "close": 10.075, "volume": 126731.0}, {"date": "2021-06-16", "close": 10.03, "volume": 161489.0}, {"date": "2021-06-17", "close": 10.04, "volume": 24331.0}, {"date": "2021-06-18", "close": 10.05, "volume": 73528.0}, {"date": "2021-06-21", "close": 10.02, "volume": 26486.0}, {"date": "2021-06-22", "close": 10.05, "volume": 127814.0}, {"date": "2021-06-23", "close": 10.02, "volume": 16584.0}, {"date": "2021-06-24", "close": 10.01, "volume": 43739.0}, {"date": "2021-06-25", "close": 10.01, "volume": 25628.0}, {"date": "2021-06-28", "close": 10.02, "volume": 77097.0}, {"date": "2021-06-29", "close": 10.02, "volume": 24286.0}, {"date": "2021-06-30", "close": 10.05, "volume": 135253.0}, {"date": "2021-07-01", "close": 10.01, "volume": 22088.0}, {"date": "2021-07-02", "close": 10.04, "volume": 73505.0}, {"date": "2021-07-06", "close": 10.04, "volume": 48172.0}, {"date": "2021-07-07", "close": 10.04, "volume": 53811.0}, {"date": "2021-07-08", "close": 10.05, "volume": 53688.0}, {"date": "2021-07-09", "close": 10.05, "volume": 14087.0}, {"date": "2021-07-12", "close": 10.05, "volume": 7886.0}, {"date": "2021-07-13", "close": 10.07, "volume": 97067.0}, {"date": "2021-07-14", "close": 10.06, "volume": 34212.0}, {"date": "2021-07-15", "close": 10.05, "volume": 17852.0}, {"date": "2021-07-16", "close": 10.07, "volume": 11103.0}, {"date": "2021-07-19", "close": 10.04, "volume": 11661.0}, {"date": "2021-07-20", "close": 10.05, "volume": 14875.0}, {"date": "2021-07-21", "close": 10.03, "volume": 3474.0}, {"date": "2021-07-22", "close": 10.04, "volume": 127224.0}, {"date": "2021-07-23", "close": 10.04, "volume": 16608.0}, {"date": "2021-07-26", "close": 10.04, "volume": 11098.0}, {"date": "2021-07-27", "close": 10.05, "volume": 1679.0}, {"date": "2021-07-28", "close": 10.0, "volume": 12196.0}, {"date": "2021-07-29", "close": 10.01, "volume": 2407.0}, {"date": "2021-07-30", "close": 10.0, "volume": 5108.0}, {"date": "2021-08-02", "close": 10.0, "volume": 31018.0}, {"date": "2021-08-03", "close": 10.0, "volume": 10407.0}, {"date": "2021-08-04", "close": 10.0, "volume": 1702.0}, {"date": "2021-08-05", "close": 10.0, "volume": 1206.0}, {"date": "2021-08-06", "close": 10.01, "volume": 3235.0}, {"date": "2021-08-09", "close": 10.01, "volume": 9437.0}, {"date": "2021-08-10", "close": 10.02, "volume": 15118.0}, {"date": "2021-08-11", "close": 10.01, "volume": 2634.0}, {"date": "2021-08-12", "close": 10.01, "volume": 10335.0}, {"date": "2021-08-13", "close": 10.05, "volume": 98930.0}, {"date": "2021-08-16", "close": 10.02, "volume": 2164.0}, {"date": "2021-08-17", "close": 10.05, "volume": 27177.0}, {"date": "2021-08-18", "close": 10.03, "volume": 1406.0}, {"date": "2021-08-19", "close": 10.02, "volume": 16733.0}, {"date": "2021-08-20", "close": 10.02, "volume": 16166.0}, {"date": "2021-08-23", "close": 10.03, "volume": 20166.0}, {"date": "2021-08-24", "close": 10.03, "volume": 57399.0}, {"date": "2021-08-25", "close": 10.015, "volume": 3545.0}, {"date": "2021-08-26", "close": 10.04, "volume": 4529.0}, {"date": "2021-08-27", "close": 10.05, "volume": 311622.0}, {"date": "2021-08-30", "close": 10.04, "volume": 537200.0}, {"date": "2021-08-31", "close": 10.06, "volume": 58908.0}, {"date": "2021-09-01", "close": 10.07, "volume": 301719.0}, {"date": "2021-09-02", "close": 10.06, "volume": 63928.0}, {"date": "2021-09-03", "close": 10.06, "volume": 5118.0}, {"date": "2021-09-07", "close": 10.06, "volume": 814623.0}, {"date": "2021-09-08", "close": 10.07, "volume": 3084.0}, {"date": "2021-09-09", "close": 10.06, "volume": 37766.0}, {"date": "2021-09-10", "close": 10.07, "volume": 54666.0}, {"date": "2021-09-13", "close": 10.07, "volume": 17169.0}, {"date": "2021-09-14", "close": 10.07, "volume": 20444.0}, {"date": "2021-09-15", "close": 10.09, "volume": 296304.0}, {"date": "2021-09-16", "close": 10.11, "volume": 96751.0}, {"date": "2021-09-17", "close": 10.1, "volume": 3256.0}, {"date": "2021-09-20", "close": 10.11, "volume": 47301.0}, {"date": "2021-09-21", "close": 10.11, "volume": 75421.0}, {"date": "2021-09-22", "close": 10.11, "volume": 5633.0}, {"date": "2021-09-23", "close": 10.115, "volume": 4419.0}, {"date": "2021-09-24", "close": 10.11, "volume": 28577.0}, {"date": "2021-09-27", "close": 10.115, "volume": 41056.0}, {"date": "2021-09-28", "close": 10.11, "volume": 8701.0}, {"date": "2021-09-29", "close": 10.11, "volume": 11869.0}, {"date": "2021-09-30", "close": 10.12, "volume": 30434.0}, {"date": "2021-10-01", "close": 10.12, "volume": 36703.0}, {"date": "2021-10-04", "close": 10.12, "volume": 15618.0}, {"date": "2021-10-05", "close": 10.117, "volume": 992.0}, {"date": "2021-10-06", "close": 10.12, "volume": 20918.0}, {"date": "2021-10-07", "close": 10.12, "volume": 302785.0}, {"date": "2021-10-08", "close": 10.115, "volume": 66214.0}, {"date": "2021-10-11", "close": 10.12, "volume": 285840.0}, {"date": "2021-10-12", "close": 10.12, "volume": 468460.0}, {"date": "2021-10-13", "close": 10.11, "volume": 131020.0}, {"date": "2021-10-14", "close": 10.12, "volume": 889982.0}, {"date": "2021-10-15", "close": 10.119, "volume": 232441.0}, {"date": "2021-10-18", "close": 10.14, "volume": 411078.0}, {"date": "2021-10-19", "close": 10.13, "volume": 64293.0}, {"date": "2021-10-20", "close": 10.145, "volume": 347131.0}, {"date": "2021-10-21", "close": 10.13, "volume": 191907.0}, {"date": "2021-10-22", "close": 10.09, "volume": 49113.0}, {"date": "2021-10-25", "close": 10.15, "volume": 1082773.0}, {"date": "2021-10-26", "close": 10.31, "volume": 391163.0}, {"date": "2021-10-27", "close": 10.89, "volume": 261915.0}, {"date": "2021-10-28", "close": 10.86, "volume": 78933.0}, {"date": "2021-10-29", "close": 10.95, "volume": 304182.0}, {"date": "2021-11-01", "close": 12.78, "volume": 1908502.0}, {"date": "2021-11-02", "close": 9.97, "volume": 2357555.0}, {"date": "2021-11-03", "close": 8.43, "volume": 816666.0}, {"date": "2021-11-04", "close": 8.44, "volume": 338614.0}, {"date": "2021-11-05", "close": 9.04, "volume": 407647.0}, {"date": "2021-11-08", "close": 9.81, "volume": 425584.0}, {"date": "2021-11-09", "close": 9.17, "volume": 184867.0}, {"date": "2021-11-10", "close": 9.49, "volume": 301671.0}, {"date": "2021-11-11", "close": 9.88, "volume": 164340.0}, {"date": "2021-11-12", "close": 9.12, "volume": 85915.0}, {"date": "2021-11-15", "close": 9.2, "volume": 100354.0}, {"date": "2021-11-16", "close": 9.04, "volume": 57481.0}, {"date": "2021-11-17", "close": 9.04, "volume": 63599.0}, {"date": "2021-11-18", "close": 7.98, "volume": 129737.0}, {"date": "2021-11-19", "close": 8.02, "volume": 172661.0}, {"date": "2021-11-22", "close": 8.74, "volume": 101655.0}, {"date": "2021-11-23", "close": 7.96, "volume": 208906.0}, {"date": "2021-11-24", "close": 7.93, "volume": 91082.0}, {"date": "2021-11-26", "close": 8.0, "volume": 104685.0}, {"date": "2021-11-29", "close": 8.32, "volume": 237506.0}, {"date": "2021-11-30", "close": 8.12, "volume": 234777.0}, {"date": "2021-12-01", "close": 7.77, "volume": 196358.0}, {"date": "2021-12-02", "close": 7.5, "volume": 180212.0}, {"date": "2021-12-03", "close": 7.41, "volume": 260223.0}, {"date": "2021-12-06", "close": 6.53, "volume": 395732.0}, {"date": "2021-12-07", "close": 7.24, "volume": 214862.0}, {"date": "2021-12-08", "close": 7.21, "volume": 266690.0}, {"date": "2021-12-09", "close": 7.94, "volume": 236035.0}, {"date": "2021-12-10", "close": 7.79, "volume": 92654.0}, {"date": "2021-12-13", "close": 7.65, "volume": 72434.0}, {"date": "2021-12-14", "close": 7.52, "volume": 118102.0}, {"date": "2021-12-15", "close": 7.81, "volume": 283171.0}, {"date": "2021-12-16", "close": 8.22, "volume": 350418.0}, {"date": "2021-12-17", "close": 8.16, "volume": 1117595.0}, {"date": "2021-12-20", "close": 8.06, "volume": 234114.0}, {"date": "2021-12-21", "close": 8.05, "volume": 210896.0}, {"date": "2021-12-22", "close": 8.27, "volume": 38682.0}, {"date": "2021-12-23", "close": 8.83, "volume": 210859.0}, {"date": "2021-12-27", "close": 9.31, "volume": 181660.0}, {"date": "2021-12-28", "close": 9.29, "volume": 61042.0}, {"date": "2021-12-29", "close": 8.92, "volume": 27218.0}, {"date": "2021-12-30", "close": 9.17, "volume": 94815.0}, {"date": "2021-12-31", "close": 8.76, "volume": 77458.0}, {"date": "2022-01-03", "close": 9.25, "volume": 77957.0}, {"date": "2022-01-04", "close": 8.99, "volume": 45259.0}, {"date": "2022-01-05", "close": 8.83, "volume": 53248.0}, {"date": "2022-01-06", "close": 8.67, "volume": 93439.0}, {"date": "2022-01-07", "close": 8.74, "volume": 47556.0}, {"date": "2022-01-10", "close": 8.66, "volume": 34758.0}, {"date": "2022-01-11", "close": 8.74, "volume": 75125.0}, {"date": "2022-01-12", "close": 8.53, "volume": 66619.0}, {"date": "2022-01-13", "close": 8.66, "volume": 27467.0}, {"date": "2022-01-14", "close": 9.1, "volume": 82509.0}, {"date": "2022-01-18", "close": 8.9, "volume": 63326.0}, {"date": "2022-01-19", "close": 8.0, "volume": 130677.0}, {"date": "2022-01-20", "close": 7.65, "volume": 74801.0}, {"date": "2022-01-21", "close": 7.06, "volume": 35416.0}, {"date": "2022-01-24", "close": 7.37, "volume": 98652.0}, {"date": "2022-01-25", "close": 7.2, "volume": 31420.0}, {"date": "2022-01-26", "close": 7.26, "volume": 16625.0}, {"date": "2022-01-27", "close": 6.99, "volume": 219560.0}, {"date": "2022-01-28", "close": 7.08, "volume": 67468.0}, {"date": "2022-01-31", "close": 7.38, "volume": 53421.0}, {"date": "2022-02-01", "close": 7.46, "volume": 24294.0}, {"date": "2022-02-02", "close": 7.54, "volume": 20513.0}, {"date": "2022-02-03", "close": 7.3, "volume": 46470.0}, {"date": "2022-02-04", "close": 7.12, "volume": 91124.0}, {"date": "2022-02-07", "close": 7.37, "volume": 74766.0}, {"date": "2022-02-08", "close": 7.48, "volume": 22510.0}, {"date": "2022-02-09", "close": 7.21, "volume": 48327.0}, {"date": "2022-02-10", "close": 7.52, "volume": 29823.0}, {"date": "2022-02-11", "close": 7.65, "volume": 571669.0}, {"date": "2022-02-14", "close": 7.03, "volume": 1147350.0}, {"date": "2022-02-15", "close": 6.59, "volume": 372235.0}, {"date": "2022-02-16", "close": 6.48, "volume": 93866.0}, {"date": "2022-02-17", "close": 6.15, "volume": 99622.0}, {"date": "2022-02-18", "close": 6.15, "volume": 90908.0}, {"date": "2022-02-22", "close": 6.15, "volume": 88428.0}, {"date": "2022-02-23", "close": 5.99, "volume": 48399.0}, {"date": "2022-02-24", "close": 6.13, "volume": 56682.0}, {"date": "2022-02-25", "close": 6.35, "volume": 32567.0}, {"date": "2022-02-28", "close": 6.08, "volume": 82218.0}, {"date": "2022-03-01", "close": 6.09, "volume": 33571.0}, {"date": "2022-03-02", "close": 6.09, "volume": 68638.0}, {"date": "2022-03-03", "close": 6.02, "volume": 25170.0}, {"date": "2022-03-04", "close": 6.04, "volume": 74110.0}, {"date": "2022-03-07", "close": 5.97, "volume": 109259.0}, {"date": "2022-03-08", "close": 6.05, "volume": 68290.0}, {"date": "2022-03-09", "close": 6.28, "volume": 64681.0}, {"date": "2022-03-10", "close": 6.59, "volume": 37166.0}, {"date": "2022-03-11", "close": 6.63, "volume": 62195.0}, {"date": "2022-03-14", "close": 6.46, "volume": 66397.0}, {"date": "2022-03-15", "close": 6.92, "volume": 65801.0}, {"date": "2022-03-16", "close": 7.25, "volume": 210396.0}, {"date": "2022-03-17", "close": 7.71, "volume": 86762.0}, {"date": "2022-03-18", "close": 7.89, "volume": 212697.0}, {"date": "2022-03-21", "close": 8.16, "volume": 140183.0}, {"date": "2022-03-22", "close": 8.37, "volume": 92452.0}, {"date": "2022-03-23", "close": 7.94, "volume": 120151.0}, {"date": "2022-03-24", "close": 7.8, "volume": 163461.0}, {"date": "2022-03-25", "close": 7.87, "volume": 93068.0}, {"date": "2022-03-28", "close": 7.22, "volume": 88413.0}, {"date": "2022-03-29", "close": 7.52, "volume": 117030.0}, {"date": "2022-03-30", "close": 7.6, "volume": 49079.0}, {"date": "2022-03-31", "close": 7.49, "volume": 88703.0}, {"date": "2022-04-01", "close": 7.66, "volume": 59654.0}, {"date": "2022-04-04", "close": 7.47, "volume": 89163.0}, {"date": "2022-04-05", "close": 7.67, "volume": 134125.0}, {"date": "2022-04-06", "close": 7.48, "volume": 65261.0}, {"date": "2022-04-07", "close": 7.36, "volume": 37807.0}, {"date": "2022-04-08", "close": 7.37, "volume": 56357.0}, {"date": "2022-04-11", "close": 7.52, "volume": 50456.0}, {"date": "2022-04-12", "close": 7.3, "volume": 94085.0}, {"date": "2022-04-13", "close": 7.52, "volume": 75694.0}, {"date": "2022-04-14", "close": 7.49, "volume": 85677.0}, {"date": "2022-04-18", "close": 7.5, "volume": 138826.0}, {"date": "2022-04-19", "close": 7.5, "volume": 116917.0}, {"date": "2022-04-20", "close": 7.65, "volume": 248051.0}, {"date": "2022-04-21", "close": 7.44, "volume": 160535.0}, {"date": "2022-04-22", "close": 7.35, "volume": 85535.0}, {"date": "2022-04-25", "close": 7.62, "volume": 343136.0}, {"date": "2022-04-26", "close": 7.41, "volume": 107477.0}, {"date": "2022-04-27", "close": 6.47, "volume": 311692.0}, {"date": "2022-04-28", "close": 6.48, "volume": 165633.0}, {"date": "2022-04-29", "close": 6.23, "volume": 215243.0}, {"date": "2022-05-02", "close": 6.17, "volume": 146212.0}, {"date": "2022-05-03", "close": 6.2, "volume": 155260.0}, {"date": "2022-05-04", "close": 6.04, "volume": 243165.0}, {"date": "2022-05-05", "close": 5.93, "volume": 150170.0}, {"date": "2022-05-06", "close": 5.81, "volume": 156721.0}, {"date": "2022-05-09", "close": 5.56, "volume": 153802.0}, {"date": "2022-05-10", "close": 5.28, "volume": 754959.0}, {"date": "2022-05-11", "close": 5.12, "volume": 180347.0}, {"date": "2022-05-12", "close": 4.82, "volume": 389390.0}, {"date": "2022-05-13", "close": 4.97, "volume": 614599.0}, {"date": "2022-05-16", "close": 4.71, "volume": 257336.0}, {"date": "2022-05-17", "close": 4.68, "volume": 672550.0}, {"date": "2022-05-18", "close": 4.27, "volume": 283442.0}, {"date": "2022-05-19", "close": 4.03, "volume": 11132820.0}, {"date": "2022-05-20", "close": 3.98, "volume": 1294476.0}, {"date": "2022-05-23", "close": 3.65, "volume": 677201.0}, {"date": "2022-05-24", "close": 3.32, "volume": 430360.0}, {"date": "2022-05-25", "close": 3.27, "volume": 471129.0}, {"date": "2022-05-26", "close": 3.2, "volume": 713947.0}, {"date": "2022-05-27", "close": 3.5, "volume": 476856.0}, {"date": "2022-05-31", "close": 3.41, "volume": 1025083.0}, {"date": "2022-06-01", "close": 3.32, "volume": 760909.0}, {"date": "2022-06-02", "close": 3.17, "volume": 651073.0}, {"date": "2022-06-03", "close": 2.99, "volume": 3037397.0}, {"date": "2022-06-06", "close": 2.8, "volume": 941830.0}, {"date": "2022-06-07", "close": 3.0, "volume": 1453887.0}, {"date": "2022-06-08", "close": 2.93, "volume": 500296.0}, {"date": "2022-06-09", "close": 2.65, "volume": 820896.0}, {"date": "2022-06-10", "close": 2.34, "volume": 435754.0}, {"date": "2022-06-13", "close": 2.34, "volume": 700105.0}, {"date": "2022-06-14", "close": 2.39, "volume": 816192.0}, {"date": "2022-06-15", "close": 2.57, "volume": 788548.0}, {"date": "2022-06-16", "close": 2.97, "volume": 2322757.0}, {"date": "2022-06-17", "close": 2.74, "volume": 1670150.0}, {"date": "2022-06-21", "close": 2.35, "volume": 1352036.0}, {"date": "2022-06-22", "close": 2.18, "volume": 1302044.0}, {"date": "2022-06-23", "close": 2.19, "volume": 950135.0}, {"date": "2022-06-24", "close": 2.18, "volume": 7819757.0}, {"date": "2022-06-27", "close": 2.23, "volume": 1753719.0}, {"date": "2022-06-28", "close": 1.99, "volume": 1004669.0}, {"date": "2022-06-29", "close": 2.0, "volume": 1247462.0}, {"date": "2022-06-30", "close": 2.27, "volume": 1083294.0}, {"date": "2022-07-01", "close": 2.31, "volume": 636107.0}, {"date": "2022-07-05", "close": 2.19, "volume": 1140145.0}, {"date": "2022-07-06", "close": 2.15, "volume": 439132.0}, {"date": "2022-07-07", "close": 2.18, "volume": 3075529.0}, {"date": "2022-07-08", "close": 2.2, "volume": 356657.0}, {"date": "2022-07-11", "close": 2.4, "volume": 1321033.0}, {"date": "2022-07-12", "close": 2.27, "volume": 634141.0}, {"date": "2022-07-13", "close": 2.42, "volume": 1149480.0}, {"date": "2022-07-14", "close": 2.73, "volume": 1166914.0}, {"date": "2022-07-15", "close": 2.63, "volume": 482524.0}, {"date": "2022-07-18", "close": 2.64, "volume": 935846.0}, {"date": "2022-07-19", "close": 2.72, "volume": 861346.0}, {"date": "2022-07-20", "close": 2.93, "volume": 504094.0}, {"date": "2022-07-21", "close": 2.93, "volume": 391890.0}, {"date": "2022-07-22", "close": 2.74, "volume": 519024.0}, {"date": "2022-07-25", "close": 2.72, "volume": 349554.0}, {"date": "2022-07-26", "close": 2.74, "volume": 207965.0}, {"date": "2022-07-27", "close": 2.7, "volume": 1060045.0}, {"date": "2022-07-28", "close": 2.8, "volume": 827618.0}, {"date": "2022-07-29", "close": 2.76, "volume": 498611.0}, {"date": "2022-08-01", "close": 2.76, "volume": 468495.0}, {"date": "2022-08-02", "close": 2.86, "volume": 323995.0}, {"date": "2022-08-03", "close": 2.76, "volume": 597033.0}, {"date": "2022-08-04", "close": 2.8, "volume": 202993.0}, {"date": "2022-08-05", "close": 2.8, "volume": 200398.0}, {"date": "2022-08-08", "close": 3.11, "volume": 926640.0}, {"date": "2022-08-09", "close": 2.93, "volume": 524196.0}, {"date": "2022-08-10", "close": 3.36, "volume": 839673.0}, {"date": "2022-08-11", "close": 3.39, "volume": 591344.0}, {"date": "2022-08-12", "close": 3.18, "volume": 1135377.0}, {"date": "2022-08-15", "close": 3.1, "volume": 219640.0}, {"date": "2022-08-16", "close": 3.17, "volume": 474591.0}, {"date": "2022-08-17", "close": 3.05, "volume": 501884.0}, {"date": "2022-08-18", "close": 3.17, "volume": 788340.0}, {"date": "2022-08-19", "close": 2.84, "volume": 345426.0}, {"date": "2022-08-22", "close": 2.94, "volume": 324544.0}, {"date": "2022-08-23", "close": 3.03, "volume": 338214.0}, {"date": "2022-08-24", "close": 3.09, "volume": 446589.0}, {"date": "2022-08-25", "close": 3.23, "volume": 351883.0}, {"date": "2022-08-26", "close": 3.1, "volume": 479333.0}, {"date": "2022-08-29", "close": 3.27, "volume": 613720.0}, {"date": "2022-08-30", "close": 3.3, "volume": 445756.0}, {"date": "2022-08-31", "close": 3.39, "volume": 641770.0}, {"date": "2022-09-01", "close": 3.31, "volume": 310448.0}, {"date": "2022-09-02", "close": 3.23, "volume": 209686.0}, {"date": "2022-09-06", "close": 3.36, "volume": 273796.0}, {"date": "2022-09-07", "close": 3.38, "volume": 203102.0}, {"date": "2022-09-08", "close": 3.48, "volume": 149414.0}, {"date": "2022-09-09", "close": 3.44, "volume": 377685.0}, {"date": "2022-09-12", "close": 3.38, "volume": 220360.0}, {"date": "2022-09-13", "close": 3.32, "volume": 308289.0}, {"date": "2022-09-14", "close": 3.13, "volume": 510175.0}, {"date": "2022-09-15", "close": 2.95, "volume": 589565.0}, {"date": "2022-09-16", "close": 2.8, "volume": 2121946.0}, {"date": "2022-09-19", "close": 2.76, "volume": 383573.0}, {"date": "2022-09-20", "close": 2.77, "volume": 791040.0}, {"date": "2022-09-21", "close": 2.68, "volume": 176174.0}, {"date": "2022-09-22", "close": 2.76, "volume": 496306.0}, {"date": "2022-09-23", "close": 2.74, "volume": 235513.0}, {"date": "2022-09-26", "close": 2.87, "volume": 261889.0}, {"date": "2022-09-27", "close": 2.88, "volume": 242402.0}, {"date": "2022-09-28", "close": 2.81, "volume": 224680.0}, {"date": "2022-09-29", "close": 2.84, "volume": 374926.0}, {"date": "2022-09-30", "close": 2.69, "volume": 325010.0}, {"date": "2022-10-03", "close": 2.76, "volume": 207312.0}, {"date": "2022-10-04", "close": 2.99, "volume": 390869.0}, {"date": "2022-10-05", "close": 2.97, "volume": 156160.0}, {"date": "2022-10-06", "close": 3.01, "volume": 199029.0}, {"date": "2022-10-07", "close": 2.79, "volume": 177096.0}, {"date": "2022-10-10", "close": 2.72, "volume": 142738.0}, {"date": "2022-10-11", "close": 2.6, "volume": 244129.0}, {"date": "2022-10-12", "close": 2.62, "volume": 198050.0}, {"date": "2022-10-13", "close": 2.68, "volume": 209830.0}, {"date": "2022-10-14", "close": 2.75, "volume": 170970.0}, {"date": "2022-10-17", "close": 2.87, "volume": 197435.0}, {"date": "2022-10-18", "close": 2.98, "volume": 154458.0}, {"date": "2022-10-19", "close": 2.87, "volume": 194122.0}, {"date": "2022-10-20", "close": 2.85, "volume": 184344.0}, {"date": "2022-10-21", "close": 2.91, "volume": 143206.0}, {"date": "2022-10-24", "close": 3.09, "volume": 314262.0}, {"date": "2022-10-25", "close": 3.25, "volume": 386492.0}, {"date": "2022-10-26", "close": 3.38, "volume": 165603.0}, {"date": "2022-10-27", "close": 3.34, "volume": 371182.0}, {"date": "2022-10-28", "close": 3.35, "volume": 178098.0}, {"date": "2022-10-31", "close": 3.43, "volume": 271650.0}, {"date": "2022-11-01", "close": 3.38, "volume": 150648.0}, {"date": "2022-11-02", "close": 3.4, "volume": 241857.0}, {"date": "2022-11-03", "close": 3.35, "volume": 252304.0}, {"date": "2022-11-04", "close": 3.29, "volume": 215212.0}, {"date": "2022-11-07", "close": 3.3, "volume": 212628.0}, {"date": "2022-11-08", "close": 3.24, "volume": 223780.0}, {"date": "2022-11-09", "close": 3.11, "volume": 194156.0}, {"date": "2022-11-10", "close": 3.22, "volume": 461633.0}, {"date": "2022-11-11", "close": 3.38, "volume": 484905.0}, {"date": "2022-11-14", "close": 3.48, "volume": 309059.0}, {"date": "2022-11-15", "close": 3.33, "volume": 1095433.0}, {"date": "2022-11-16", "close": 3.57, "volume": 401724.0}, {"date": "2022-11-17", "close": 3.71, "volume": 286581.0}, {"date": "2022-11-18", "close": 3.49, "volume": 246410.0}, {"date": "2022-11-21", "close": 3.13, "volume": 230542.0}, {"date": "2022-11-22", "close": 3.625, "volume": 255784.0}, {"date": "2022-11-23", "close": 3.51, "volume": 219974.0}, {"date": "2022-11-25", "close": 3.55, "volume": 64793.0}, {"date": "2022-11-28", "close": 3.21, "volume": 133513.0}, {"date": "2022-11-29", "close": 3.26, "volume": 95998.0}, {"date": "2022-11-30", "close": 3.29, "volume": 300323.0}, {"date": "2022-12-01", "close": 3.21, "volume": 144981.0}, {"date": "2022-12-02", "close": 3.18, "volume": 160557.0}, {"date": "2022-12-05", "close": 2.97, "volume": 509935.0}, {"date": "2022-12-06", "close": 2.91, "volume": 362178.0}, {"date": "2022-12-07", "close": 2.89, "volume": 228050.0}, {"date": "2022-12-08", "close": 2.9, "volume": 100362.0}, {"date": "2022-12-09", "close": 2.74, "volume": 309819.0}, {"date": "2022-12-12", "close": 2.76, "volume": 103391.0}, {"date": "2022-12-13", "close": 2.95, "volume": 443355.0}, {"date": "2022-12-14", "close": 2.95, "volume": 536172.0}, {"date": "2022-12-15", "close": 2.86, "volume": 418354.0}, {"date": "2022-12-16", "close": 2.85, "volume": 1873951.0}, {"date": "2022-12-19", "close": 2.7, "volume": 491640.0}, {"date": "2022-12-20", "close": 2.9, "volume": 320252.0}, {"date": "2022-12-21", "close": 2.89, "volume": 220280.0}, {"date": "2022-12-22", "close": 2.8, "volume": 446568.0}, {"date": "2022-12-23", "close": 2.8, "volume": 348554.0}, {"date": "2022-12-27", "close": 2.76, "volume": 1539558.0}, {"date": "2022-12-28", "close": 2.74, "volume": 263852.0}, {"date": "2022-12-29", "close": 2.88, "volume": 355663.0}, {"date": "2022-12-30", "close": 2.93, "volume": 278498.0}, {"date": "2023-01-03", "close": 3.06, "volume": 127454.0}, {"date": "2023-01-04", "close": 3.12, "volume": 183140.0}, {"date": "2023-01-05", "close": 3.02, "volume": 117084.0}, {"date": "2023-01-06", "close": 3.04, "volume": 108567.0}, {"date": "2023-01-09", "close": 3.06, "volume": 146498.0}, {"date": "2023-01-10", "close": 3.1, "volume": 195678.0}, {"date": "2023-01-11", "close": 3.12, "volume": 222743.0}, {"date": "2023-01-12", "close": 2.98, "volume": 800574.0}, {"date": "2023-01-13", "close": 3.0, "volume": 402312.0}, {"date": "2023-01-17", "close": 2.9, "volume": 533562.0}, {"date": "2023-01-18", "close": 2.7, "volume": 351662.0}, {"date": "2023-01-19", "close": 2.53, "volume": 326477.0}, {"date": "2023-01-20", "close": 2.71, "volume": 652721.0}, {"date": "2023-01-23", "close": 2.81, "volume": 230718.0}, {"date": "2023-01-24", "close": 2.91, "volume": 343982.0}, {"date": "2023-01-25", "close": 3.1, "volume": 2184354.0}, {"date": "2023-01-26", "close": 3.08, "volume": 606639.0}, {"date": "2023-01-27", "close": 2.91, "volume": 741139.0}, {"date": "2023-01-30", "close": 2.76, "volume": 389090.0}, {"date": "2023-01-31", "close": 2.96, "volume": 304940.0}, {"date": "2023-02-01", "close": 2.99, "volume": 653356.0}, {"date": "2023-02-02", "close": 3.0, "volume": 607142.0}, {"date": "2023-02-03", "close": 3.07, "volume": 1070161.0}, {"date": "2023-02-06", "close": 3.02, "volume": 448484.0}, {"date": "2023-02-07", "close": 3.22, "volume": 1615866.0}, {"date": "2023-02-08", "close": 3.46, "volume": 791149.0}, {"date": "2023-02-09", "close": 3.06, "volume": 513762.0}, {"date": "2023-02-10", "close": 3.16, "volume": 707293.0}, {"date": "2023-02-13", "close": 2.93, "volume": 322923.0}, {"date": "2023-02-14", "close": 2.86, "volume": 483122.0}, {"date": "2023-02-15", "close": 2.8, "volume": 295486.0}, {"date": "2023-02-16", "close": 2.87, "volume": 264241.0}, {"date": "2023-02-17", "close": 2.91, "volume": 143928.0}, {"date": "2023-02-21", "close": 2.83, "volume": 286426.0}, {"date": "2023-02-22", "close": 2.75, "volume": 364947.0}, {"date": "2023-02-23", "close": 2.82, "volume": 1149424.0}, {"date": "2023-02-24", "close": 2.78, "volume": 215697.0}, {"date": "2023-02-27", "close": 2.76, "volume": 195763.0}, {"date": "2023-02-28", "close": 2.76, "volume": 796956.0}, {"date": "2023-03-01", "close": 2.77, "volume": 713560.0}, {"date": "2023-03-02", "close": 2.66, "volume": 149325.0}, {"date": "2023-03-03", "close": 2.67, "volume": 147323.0}, {"date": "2023-03-06", "close": 2.73, "volume": 212424.0}, {"date": "2023-03-07", "close": 2.73, "volume": 170078.0}, {"date": "2023-03-08", "close": 2.74, "volume": 255273.0}, {"date": "2023-03-09", "close": 2.66, "volume": 223849.0}, {"date": "2023-03-10", "close": 2.4, "volume": 237217.0}, {"date": "2023-03-13", "close": 2.19, "volume": 365816.0}, {"date": "2023-03-14", "close": 2.16, "volume": 284955.0}, {"date": "2023-03-15", "close": 2.16, "volume": 264998.0}, {"date": "2023-03-16", "close": 2.13, "volume": 735452.0}, {"date": "2023-03-17", "close": 2.08, "volume": 667797.0}, {"date": "2023-03-20", "close": 2.02, "volume": 624196.0}, {"date": "2023-03-21", "close": 2.0, "volume": 244722.0}, {"date": "2023-03-22", "close": 1.885, "volume": 562640.0}, {"date": "2023-03-23", "close": 1.72, "volume": 710268.0}, {"date": "2023-03-24", "close": 1.72, "volume": 539165.0}, {"date": "2023-03-27", "close": 1.77, "volume": 519910.0}, {"date": "2023-03-28", "close": 2.05, "volume": 637523.0}, {"date": "2023-03-29", "close": 1.995, "volume": 359649.0}, {"date": "2023-03-30", "close": 1.89, "volume": 281033.0}, {"date": "2023-03-31", "close": 2.03, "volume": 448594.0}, {"date": "2023-04-03", "close": 1.98, "volume": 241286.0}, {"date": "2023-04-04", "close": 1.85, "volume": 266963.0}, {"date": "2023-04-05", "close": 1.83, "volume": 179665.0}, {"date": "2023-04-06", "close": 1.88, "volume": 113242.0}, {"date": "2023-04-10", "close": 1.93, "volume": 192443.0}, {"date": "2023-04-11", "close": 1.96, "volume": 168849.0}, {"date": "2023-04-12", "close": 1.98, "volume": 183594.0}, {"date": "2023-04-13", "close": 2.05, "volume": 132947.0}, {"date": "2023-04-14", "close": 2.02, "volume": 206297.0}, {"date": "2023-04-17", "close": 2.07, "volume": 179562.0}, {"date": "2023-04-18", "close": 2.07, "volume": 203766.0}, {"date": "2023-04-19", "close": 2.09, "volume": 132801.0}, {"date": "2023-04-20", "close": 2.13, "volume": 151151.0}, {"date": "2023-04-21", "close": 1.98, "volume": 203368.0}, {"date": "2023-04-24", "close": 1.97, "volume": 147692.0}, {"date": "2023-04-25", "close": 2.16, "volume": 472875.0}, {"date": "2023-04-26", "close": 2.15, "volume": 298572.0}, {"date": "2023-04-27", "close": 2.14, "volume": 134061.0}, {"date": "2023-04-28", "close": 2.16, "volume": 169683.0}, {"date": "2023-05-01", "close": 2.04, "volume": 318695.0}, {"date": "2023-05-02", "close": 1.99, "volume": 122304.0}, {"date": "2023-05-03", "close": 2.01, "volume": 180494.0}, {"date": "2023-05-04", "close": 1.99, "volume": 81748.0}, {"date": "2023-05-05", "close": 2.08, "volume": 317425.0}, {"date": "2023-05-08", "close": 2.13, "volume": 226436.0}, {"date": "2023-05-09", "close": 2.18, "volume": 147540.0}, {"date": "2023-05-10", "close": 2.33, "volume": 398903.0}, {"date": "2023-05-11", "close": 2.85, "volume": 963988.0}, {"date": "2023-05-12", "close": 2.82, "volume": 383177.0}, {"date": "2023-05-15", "close": 2.47, "volume": 332101.0}, {"date": "2023-05-16", "close": 2.3, "volume": 161921.0}, {"date": "2023-05-17", "close": 2.29, "volume": 360980.0}, {"date": "2023-05-18", "close": 2.34, "volume": 760039.0}, {"date": "2023-05-19", "close": 2.24, "volume": 195414.0}, {"date": "2023-05-22", "close": 2.185, "volume": 272199.0}, {"date": "2023-05-23", "close": 2.28, "volume": 191198.0}, {"date": "2023-05-24", "close": 2.23, "volume": 93209.0}, {"date": "2023-05-25", "close": 2.37, "volume": 248359.0}, {"date": "2023-05-26", "close": 2.41, "volume": 214239.0}, {"date": "2023-05-30", "close": 2.57, "volume": 459912.0}, {"date": "2023-05-31", "close": 2.58, "volume": 261833.0}, {"date": "2023-06-01", "close": 2.59, "volume": 583842.0}, {"date": "2023-06-02", "close": 2.67, "volume": 364380.0}, {"date": "2023-06-05", "close": 2.73, "volume": 334545.0}, {"date": "2023-06-06", "close": 2.77, "volume": 356003.0}, {"date": "2023-06-07", "close": 2.78, "volume": 518060.0}, {"date": "2023-06-08", "close": 2.79, "volume": 292292.0}, {"date": "2023-06-09", "close": 2.73, "volume": 239464.0}, {"date": "2023-06-12", "close": 2.85, "volume": 215599.0}, {"date": "2023-06-13", "close": 3.03, "volume": 301238.0}, {"date": "2023-06-14", "close": 3.09, "volume": 319469.0}, {"date": "2023-06-15", "close": 2.99, "volume": 269563.0}, {"date": "2023-06-16", "close": 2.95, "volume": 367102.0}, {"date": "2023-06-20", "close": 2.87, "volume": 256161.0}, {"date": "2023-06-21", "close": 2.76, "volume": 246741.0}, {"date": "2023-06-22", "close": 2.88, "volume": 183178.0}, {"date": "2023-06-23", "close": 3.02, "volume": 1710682.0}, {"date": "2023-06-26", "close": 2.9, "volume": 391969.0}, {"date": "2023-06-27", "close": 3.05, "volume": 363105.0}, {"date": "2023-06-28", "close": 3.0, "volume": 248307.0}, {"date": "2023-06-29", "close": 3.03, "volume": 108044.0}, {"date": "2023-06-30", "close": 2.94, "volume": 141523.0}, {"date": "2023-07-03", "close": 2.99, "volume": 91689.0}, {"date": "2023-07-05", "close": 2.99, "volume": 109250.0}, {"date": "2023-07-06", "close": 2.89, "volume": 149007.0}, {"date": "2023-07-07", "close": 2.97, "volume": 91991.0}, {"date": "2023-07-10", "close": 2.99, "volume": 172243.0}, {"date": "2023-07-11", "close": 3.03, "volume": 103467.0}, {"date": "2023-07-12", "close": 3.18, "volume": 194195.0}, {"date": "2023-07-13", "close": 3.2, "volume": 235680.0}, {"date": "2023-07-14", "close": 2.99, "volume": 190954.0}, {"date": "2023-07-17", "close": 2.95, "volume": 152725.0}, {"date": "2023-07-18", "close": 2.94, "volume": 95124.0}, {"date": "2023-07-19", "close": 3.0, "volume": 130354.0}, {"date": "2023-07-20", "close": 3.0, "volume": 167299.0}, {"date": "2023-07-21", "close": 2.94, "volume": 180136.0}, {"date": "2023-07-24", "close": 2.99, "volume": 249224.0}, {"date": "2023-07-25", "close": 3.05, "volume": 130885.0}, {"date": "2023-07-26", "close": 3.0, "volume": 174901.0}, {"date": "2023-07-27", "close": 2.97, "volume": 212423.0}, {"date": "2023-07-28", "close": 2.97, "volume": 141388.0}, {"date": "2023-07-31", "close": 3.21, "volume": 209390.0}, {"date": "2023-08-01", "close": 3.24, "volume": 118881.0}, {"date": "2023-08-02", "close": 3.15, "volume": 73417.0}, {"date": "2023-08-03", "close": 3.37, "volume": 141237.0}, {"date": "2023-08-04", "close": 3.51, "volume": 194656.0}, {"date": "2023-08-07", "close": 3.37, "volume": 295796.0}, {"date": "2023-08-08", "close": 3.35, "volume": 119024.0}, {"date": "2023-08-09", "close": 3.35, "volume": 192006.0}, {"date": "2023-08-10", "close": 3.78, "volume": 637572.0}, {"date": "2023-08-11", "close": 4.5, "volume": 2785125.0}, {"date": "2023-08-14", "close": 4.58, "volume": 449309.0}, {"date": "2023-08-15", "close": 4.29, "volume": 385589.0}, {"date": "2023-08-16", "close": 4.22, "volume": 254010.0}, {"date": "2023-08-17", "close": 4.16, "volume": 208881.0}, {"date": "2023-08-18", "close": 4.0, "volume": 263004.0}, {"date": "2023-08-21", "close": 3.86, "volume": 446283.0}, {"date": "2023-08-22", "close": 3.97, "volume": 243354.0}, {"date": "2023-08-23", "close": 4.19, "volume": 175937.0}, {"date": "2023-08-24", "close": 4.12, "volume": 340150.0}, {"date": "2023-08-25", "close": 4.35, "volume": 157191.0}, {"date": "2023-08-28", "close": 4.28, "volume": 219505.0}, {"date": "2023-08-29", "close": 4.35, "volume": 255483.0}, {"date": "2023-08-30", "close": 4.585, "volume": 321445.0}, {"date": "2023-08-31", "close": 4.32, "volume": 238452.0}, {"date": "2023-09-01", "close": 4.44, "volume": 102299.0}, {"date": "2023-09-05", "close": 4.55, "volume": 233542.0}, {"date": "2023-09-06", "close": 4.44, "volume": 162655.0}, {"date": "2023-09-07", "close": 4.33, "volume": 179641.0}, {"date": "2023-09-08", "close": 4.35, "volume": 104591.0}, {"date": "2023-09-11", "close": 4.49, "volume": 189507.0}, {"date": "2023-09-12", "close": 5.07, "volume": 1849142.0}, {"date": "2023-09-13", "close": 5.73, "volume": 1695659.0}, {"date": "2023-09-14", "close": 5.84, "volume": 792238.0}, {"date": "2023-09-15", "close": 5.9, "volume": 1775457.0}, {"date": "2023-09-18", "close": 5.47, "volume": 710779.0}, {"date": "2023-09-19", "close": 5.75, "volume": 400342.0}, {"date": "2023-09-20", "close": 5.23, "volume": 476564.0}, {"date": "2023-09-21", "close": 5.13, "volume": 333116.0}, {"date": "2023-09-22", "close": 5.5, "volume": 309879.0}, {"date": "2023-09-25", "close": 5.41, "volume": 436758.0}, {"date": "2023-09-26", "close": 5.35, "volume": 260043.0}, {"date": "2023-09-27", "close": 5.34, "volume": 465506.0}, {"date": "2023-09-28", "close": 5.4, "volume": 1046632.0}, {"date": "2023-09-29", "close": 5.14, "volume": 1023746.0}, {"date": "2023-10-02", "close": 4.93, "volume": 409672.0}, {"date": "2023-10-03", "close": 4.75, "volume": 428873.0}, {"date": "2023-10-04", "close": 5.09, "volume": 229487.0}, {"date": "2023-10-05", "close": 5.03, "volume": 201551.0}, {"date": "2023-10-06", "close": 5.23, "volume": 264069.0}, {"date": "2023-10-09", "close": 5.14, "volume": 297581.0}, {"date": "2023-10-10", "close": 5.28, "volume": 292719.0}, {"date": "2023-10-11", "close": 5.12, "volume": 166325.0}, {"date": "2023-10-12", "close": 4.78, "volume": 268681.0}, {"date": "2023-10-13", "close": 4.61, "volume": 424360.0}, {"date": "2023-10-16", "close": 4.81, "volume": 308438.0}, {"date": "2023-10-17", "close": 4.99, "volume": 273590.0}, {"date": "2023-10-18", "close": 4.67, "volume": 231875.0}, {"date": "2023-10-19", "close": 4.65, "volume": 163820.0}, {"date": "2023-10-20", "close": 4.47, "volume": 375740.0}, {"date": "2023-10-23", "close": 4.38, "volume": 226841.0}, {"date": "2023-10-24", "close": 4.43, "volume": 256994.0}, {"date": "2023-10-25", "close": 4.4, "volume": 200777.0}, {"date": "2023-10-26", "close": 4.43, "volume": 219443.0}, {"date": "2023-10-27", "close": 4.44, "volume": 194579.0}, {"date": "2023-10-30", "close": 4.47, "volume": 175933.0}, {"date": "2023-10-31", "close": 4.66, "volume": 202803.0}, {"date": "2023-11-01", "close": 4.57, "volume": 234032.0}, {"date": "2023-11-02", "close": 4.6, "volume": 219664.0}, {"date": "2023-11-03", "close": 4.68, "volume": 273934.0}, {"date": "2023-11-06", "close": 4.59, "volume": 198036.0}, {"date": "2023-11-07", "close": 4.81, "volume": 265737.0}, {"date": "2023-11-08", "close": 4.88, "volume": 309186.0}, {"date": "2023-11-09", "close": 4.85, "volume": 438224.0}, {"date": "2023-11-10", "close": 4.6, "volume": 440449.0}, {"date": "2023-11-13", "close": 4.72, "volume": 347860.0}, {"date": "2023-11-14", "close": 5.05, "volume": 359826.0}, {"date": "2023-11-15", "close": 4.83, "volume": 1274806.0}, {"date": "2023-11-16", "close": 4.79, "volume": 329543.0}, {"date": "2023-11-17", "close": 4.86, "volume": 309694.0}, {"date": "2023-11-20", "close": 4.79, "volume": 330691.0}, {"date": "2023-11-21", "close": 4.5, "volume": 1010569.0}, {"date": "2023-11-22", "close": 4.34, "volume": 836808.0}, {"date": "2023-11-24", "close": 4.48, "volume": 238249.0}, {"date": "2023-11-27", "close": 4.41, "volume": 273205.0}, {"date": "2023-11-28", "close": 4.17, "volume": 715705.0}, {"date": "2023-11-29", "close": 4.11, "volume": 353467.0}, {"date": "2023-11-30", "close": 3.96, "volume": 1882066.0}, {"date": "2023-12-01", "close": 4.21, "volume": 908455.0}, {"date": "2023-12-04", "close": 4.1, "volume": 500638.0}, {"date": "2023-12-05", "close": 3.95, "volume": 819305.0}, {"date": "2023-12-06", "close": 3.93, "volume": 1975264.0}, {"date": "2023-12-07", "close": 3.94, "volume": 1422715.0}, {"date": "2023-12-08", "close": 3.92, "volume": 908490.0}, {"date": "2023-12-11", "close": 4.07, "volume": 889711.0}, {"date": "2023-12-12", "close": 4.0, "volume": 716381.0}, {"date": "2023-12-13", "close": 4.09, "volume": 610709.0}, {"date": "2023-12-14", "close": 4.1, "volume": 515061.0}, {"date": "2023-12-15", "close": 4.01, "volume": 753891.0}, {"date": "2023-12-18", "close": 4.23, "volume": 634490.0}, {"date": "2023-12-19", "close": 4.19, "volume": 761753.0}, {"date": "2023-12-20", "close": 4.12, "volume": 504571.0}, {"date": "2023-12-21", "close": 4.3, "volume": 363474.0}, {"date": "2023-12-22", "close": 4.33, "volume": 418602.0}, {"date": "2023-12-26", "close": 4.43, "volume": 330855.0}, {"date": "2023-12-27", "close": 4.42, "volume": 312720.0}, {"date": "2023-12-28", "close": 4.51, "volume": 410498.0}, {"date": "2023-12-29", "close": 4.45, "volume": 1212116.0}, {"date": "2024-01-02", "close": 4.5, "volume": 420190.0}, {"date": "2024-01-03", "close": 4.535, "volume": 429058.0}, {"date": "2024-01-04", "close": 4.52, "volume": 465978.0}, {"date": "2024-01-05", "close": 4.59, "volume": 565033.0}, {"date": "2024-01-08", "close": 4.63, "volume": 402868.0}, {"date": "2024-01-09", "close": 5.1, "volume": 2239782.0}, {"date": "2024-01-10", "close": 4.585, "volume": 1313349.0}, {"date": "2024-01-11", "close": 4.125, "volume": 1224423.0}, {"date": "2024-01-12", "close": 3.98, "volume": 1407490.0}, {"date": "2024-01-16", "close": 3.88, "volume": 1128092.0}, {"date": "2024-01-17", "close": 3.85, "volume": 432474.0}, {"date": "2024-01-18", "close": 3.9, "volume": 1575808.0}, {"date": "2024-01-19", "close": 3.88, "volume": 1272856.0}, {"date": "2024-01-22", "close": 3.95, "volume": 706090.0}, {"date": "2024-01-23", "close": 3.85, "volume": 817814.0}, {"date": "2024-01-24", "close": 3.79, "volume": 1044255.0}, {"date": "2024-01-25", "close": 3.76, "volume": 883415.0}, {"date": "2024-01-26", "close": 3.75, "volume": 1027817.0}, {"date": "2024-01-29", "close": 4.15, "volume": 1182127.0}, {"date": "2024-01-30", "close": 4.17, "volume": 704058.0}, {"date": "2024-01-31", "close": 4.16, "volume": 759663.0}, {"date": "2024-02-01", "close": 4.13, "volume": 722702.0}, {"date": "2024-02-02", "close": 4.09, "volume": 472853.0}, {"date": "2024-02-05", "close": 4.16, "volume": 537440.0}, {"date": "2024-02-06", "close": 4.13, "volume": 392186.0}, {"date": "2024-02-07", "close": 4.13, "volume": 445740.0}, {"date": "2024-02-08", "close": 4.4, "volume": 674089.0}, {"date": "2024-02-09", "close": 4.41, "volume": 452387.0}, {"date": "2024-02-12", "close": 4.4, "volume": 477339.0}, {"date": "2024-02-13", "close": 4.01, "volume": 585759.0}, {"date": "2024-02-14", "close": 3.98, "volume": 975817.0}, {"date": "2024-02-15", "close": 4.11, "volume": 316926.0}, {"date": "2024-02-16", "close": 4.2, "volume": 342149.0}, {"date": "2024-02-20", "close": 4.34, "volume": 550046.0}, {"date": "2024-02-21", "close": 4.09, "volume": 391345.0}, {"date": "2024-02-22", "close": 4.15, "volume": 453398.0}, {"date": "2024-02-23", "close": 4.1, "volume": 293284.0}, {"date": "2024-02-26", "close": 4.18, "volume": 340357.0}, {"date": "2024-02-27", "close": 4.05, "volume": 417270.0}, {"date": "2024-02-28", "close": 3.97, "volume": 500479.0}, {"date": "2024-02-29", "close": 4.28, "volume": 2108799.0}, {"date": "2024-03-01", "close": 4.3, "volume": 944898.0}, {"date": "2024-03-04", "close": 3.93, "volume": 825959.0}, {"date": "2024-03-05", "close": 3.755, "volume": 458929.0}, {"date": "2024-03-06", "close": 3.64, "volume": 435539.0}, {"date": "2024-03-07", "close": 3.67, "volume": 733639.0}, {"date": "2024-03-08", "close": 3.89, "volume": 876245.0}, {"date": "2024-03-11", "close": 5.26, "volume": 3333430.0}, {"date": "2024-03-12", "close": 5.24, "volume": 2579465.0}, {"date": "2024-03-13", "close": 5.605, "volume": 2097249.0}, {"date": "2024-03-14", "close": 4.24, "volume": 2185647.0}, {"date": "2024-03-15", "close": 4.21, "volume": 1258619.0}, {"date": "2024-03-18", "close": 4.73, "volume": 2004628.0}, {"date": "2024-03-19", "close": 4.74, "volume": 656497.0}, {"date": "2024-03-20", "close": 4.82, "volume": 709986.0}, {"date": "2024-03-21", "close": 5.66, "volume": 2052032.0}, {"date": "2024-03-22", "close": 6.19, "volume": 1868678.0}, {"date": "2024-03-25", "close": 6.58, "volume": 1145508.0}, {"date": "2024-03-26", "close": 6.93, "volume": 901760.0}, {"date": "2024-03-27", "close": 6.91, "volume": 1146324.0}, {"date": "2024-03-28", "close": 6.58, "volume": 757039.0}, {"date": "2024-04-01", "close": 6.82, "volume": 527639.0}, {"date": "2024-04-02", "close": 7.03, "volume": 852413.0}, {"date": "2024-04-03", "close": 7.37, "volume": 884540.0}, {"date": "2024-04-04", "close": 7.25, "volume": 783593.0}, {"date": "2024-04-05", "close": 7.5, "volume": 509021.0}, {"date": "2024-04-08", "close": 7.86, "volume": 666775.0}, {"date": "2024-04-09", "close": 7.6, "volume": 649838.0}, {"date": "2024-04-10", "close": 7.6, "volume": 661075.0}, {"date": "2024-04-11", "close": 7.44, "volume": 622131.0}, {"date": "2024-04-12", "close": 7.41, "volume": 449099.0}, {"date": "2024-04-15", "close": 7.055, "volume": 569239.0}, {"date": "2024-04-16", "close": 8.02, "volume": 1515501.0}, {"date": "2024-04-17", "close": 7.79, "volume": 1308796.0}, {"date": "2024-04-18", "close": 8.08, "volume": 958875.0}, {"date": "2024-04-19", "close": 8.16, "volume": 673960.0}, {"date": "2024-04-22", "close": 8.4, "volume": 1052554.0}, {"date": "2024-04-23", "close": 8.66, "volume": 692974.0}, {"date": "2024-04-24", "close": 8.705, "volume": 697486.0}, {"date": "2024-04-25", "close": 8.265, "volume": 1028511.0}, {"date": "2024-04-26", "close": 9.42, "volume": 1409348.0}, {"date": "2024-04-29", "close": 9.39, "volume": 966452.0}, {"date": "2024-04-30", "close": 9.11, "volume": 773455.0}, {"date": "2024-05-01", "close": 9.1, "volume": 646885.0}, {"date": "2024-05-02", "close": 8.99, "volume": 700038.0}, {"date": "2024-05-03", "close": 9.02, "volume": 558694.0}, {"date": "2024-05-06", "close": 8.54, "volume": 815882.0}, {"date": "2024-05-07", "close": 8.59, "volume": 594598.0}, {"date": "2024-05-08", "close": 8.38, "volume": 1292622.0}, {"date": "2024-05-09", "close": 8.07, "volume": 1037554.0}, {"date": "2024-05-10", "close": 7.49, "volume": 1091561.0}, {"date": "2024-05-13", "close": 7.46, "volume": 810098.0}, {"date": "2024-05-14", "close": 7.72, "volume": 599291.0}, {"date": "2024-05-15", "close": 7.48, "volume": 731505.0}, {"date": "2024-05-16", "close": 8.15, "volume": 1245400.0}, {"date": "2024-05-17", "close": 8.1, "volume": 656923.0}, {"date": "2024-05-20", "close": 7.9, "volume": 829943.0}, {"date": "2024-05-21", "close": 7.53, "volume": 858470.0}, {"date": "2024-05-22", "close": 7.365, "volume": 586280.0}, {"date": "2024-05-23", "close": 7.5, "volume": 762874.0}, {"date": "2024-05-24", "close": 7.71, "volume": 876667.0}, {"date": "2024-05-28", "close": 7.9, "volume": 1206358.0}, {"date": "2024-05-29", "close": 7.6, "volume": 718425.0}, {"date": "2024-05-30", "close": 7.67, "volume": 720119.0}, {"date": "2024-05-31", "close": 7.895, "volume": 823851.0}, {"date": "2024-06-03", "close": 7.85, "volume": 781451.0}, {"date": "2024-06-04", "close": 7.55, "volume": 686769.0}, {"date": "2024-06-05", "close": 8.24, "volume": 937630.0}, {"date": "2024-06-06", "close": 7.76, "volume": 525837.0}, {"date": "2024-06-07", "close": 7.45, "volume": 589464.0}, {"date": "2024-06-10", "close": 7.44, "volume": 563236.0}, {"date": "2024-06-11", "close": 7.57, "volume": 453012.0}, {"date": "2024-06-12", "close": 7.66, "volume": 341229.0}, {"date": "2024-06-13", "close": 7.37, "volume": 547866.0}, {"date": "2024-06-14", "close": 7.38, "volume": 400362.0}, {"date": "2024-06-17", "close": 7.4, "volume": 524705.0}, {"date": "2024-06-18", "close": 7.41, "volume": 657813.0}, {"date": "2024-06-20", "close": 7.4, "volume": 926580.0}, {"date": "2024-06-21", "close": 7.75, "volume": 1812321.0}, {"date": "2024-06-24", "close": 7.88, "volume": 640291.0}, {"date": "2024-06-25", "close": 8.26, "volume": 912268.0}, {"date": "2024-06-26", "close": 7.9, "volume": 609933.0}, {"date": "2024-06-27", "close": 8.0, "volume": 505215.0}, {"date": "2024-06-28", "close": 8.11, "volume": 3794731.0}, {"date": "2024-07-01", "close": 8.06, "volume": 427042.0}, {"date": "2024-07-02", "close": 7.95, "volume": 266701.0}, {"date": "2024-07-03", "close": 8.02, "volume": 213461.0}, {"date": "2024-07-05", "close": 8.43, "volume": 404026.0}, {"date": "2024-07-08", "close": 8.33, "volume": 562235.0}, {"date": "2024-07-09", "close": 8.15, "volume": 700285.0}, {"date": "2024-07-10", "close": 8.56, "volume": 762908.0}, {"date": "2024-07-11", "close": 8.4, "volume": 587312.0}, {"date": "2024-07-12", "close": 8.61, "volume": 618283.0}, {"date": "2024-07-15", "close": 9.2, "volume": 932887.0}, {"date": "2024-07-16", "close": 9.34, "volume": 658034.0}, {"date": "2024-07-17", "close": 9.2, "volume": 535375.0}, {"date": "2024-07-18", "close": 8.45, "volume": 655632.0}, {"date": "2024-07-19", "close": 8.0, "volume": 505630.0}, {"date": "2024-07-22", "close": 8.26, "volume": 373811.0}, {"date": "2024-07-23", "close": 8.6, "volume": 473839.0}, {"date": "2024-07-24", "close": 8.45, "volume": 343055.0}, {"date": "2024-07-25", "close": 8.18, "volume": 758552.0}, {"date": "2024-07-26", "close": 8.35, "volume": 400568.0}, {"date": "2024-07-29", "close": 8.04, "volume": 359526.0}, {"date": "2024-07-30", "close": 8.05, "volume": 550590.0}, {"date": "2024-07-31", "close": 8.31, "volume": 428648.0}, {"date": "2024-08-01", "close": 7.82, "volume": 515654.0}, {"date": "2024-08-02", "close": 7.45, "volume": 723686.0}, {"date": "2024-08-05", "close": 7.06, "volume": 751026.0}, {"date": "2024-08-06", "close": 8.06, "volume": 1756606.0}, {"date": "2024-08-07", "close": 7.32, "volume": 1019925.0}, {"date": "2024-08-08", "close": 7.47, "volume": 6840388.0}, {"date": "2024-08-09", "close": 7.3, "volume": 516902.0}, {"date": "2024-08-12", "close": 7.26, "volume": 458794.0}, {"date": "2024-08-13", "close": 7.47, "volume": 663178.0}, {"date": "2024-08-14", "close": 7.56, "volume": 605455.0}, {"date": "2024-08-15", "close": 7.745, "volume": 539920.0}, {"date": "2024-08-16", "close": 7.32, "volume": 512521.0}, {"date": "2024-08-19", "close": 7.12, "volume": 538508.0}, {"date": "2024-08-20", "close": 7.03, "volume": 607750.0}, {"date": "2024-08-21", "close": 7.1, "volume": 735991.0}, {"date": "2024-08-22", "close": 6.535, "volume": 790860.0}, {"date": "2024-08-23", "close": 6.96, "volume": 888230.0}, {"date": "2024-08-26", "close": 6.93, "volume": 688577.0}, {"date": "2024-08-27", "close": 6.97, "volume": 466002.0}, {"date": "2024-08-28", "close": 7.19, "volume": 1040167.0}, {"date": "2024-08-29", "close": 7.52, "volume": 1136780.0}, {"date": "2024-08-30", "close": 7.67, "volume": 1123099.0}, {"date": "2024-09-03", "close": 7.085, "volume": 815592.0}, {"date": "2024-09-04", "close": 7.2, "volume": 457236.0}, {"date": "2024-09-05", "close": 7.57, "volume": 901987.0}, {"date": "2024-09-06", "close": 7.02, "volume": 729778.0}, {"date": "2024-09-09", "close": 7.04, "volume": 744603.0}, {"date": "2024-09-10", "close": 7.21, "volume": 668423.0}, {"date": "2024-09-11", "close": 7.6, "volume": 703640.0}, {"date": "2024-09-12", "close": 7.46, "volume": 416317.0}, {"date": "2024-09-13", "close": 7.86, "volume": 770770.0}, {"date": "2024-09-16", "close": 7.74, "volume": 491256.0}, {"date": "2024-09-17", "close": 7.595, "volume": 462174.0}, {"date": "2024-09-18", "close": 7.55, "volume": 672775.0}, {"date": "2024-09-19", "close": 7.81, "volume": 444487.0}, {"date": "2024-09-20", "close": 7.69, "volume": 1226356.0}, {"date": "2024-09-23", "close": 6.99, "volume": 828199.0}, {"date": "2024-09-24", "close": 7.18, "volume": 712548.0}, {"date": "2024-09-25", "close": 7.15, "volume": 605310.0}, {"date": "2024-09-26", "close": 7.39, "volume": 891314.0}, {"date": "2024-09-27", "close": 7.42, "volume": 411786.0}, {"date": "2024-09-30", "close": 7.49, "volume": 373120.0}, {"date": "2024-10-01", "close": 7.49, "volume": 538242.0}, {"date": "2024-10-02", "close": 7.58, "volume": 529833.0}, {"date": "2024-10-03", "close": 7.63, "volume": 504778.0}, {"date": "2024-10-04", "close": 7.78, "volume": 428967.0}, {"date": "2024-10-07", "close": 7.72, "volume": 375406.0}, {"date": "2024-10-08", "close": 7.845, "volume": 268291.0}, {"date": "2024-10-09", "close": 7.69, "volume": 418947.0}, {"date": "2024-10-10", "close": 7.695, "volume": 347133.0}, {"date": "2024-10-11", "close": 7.91, "volume": 461955.0}, {"date": "2024-10-14", "close": 7.8, "volume": 280898.0}, {"date": "2024-10-15", "close": 7.99, "volume": 458283.0}, {"date": "2024-10-16", "close": 8.0, "volume": 588215.0}, {"date": "2024-10-17", "close": 8.25, "volume": 590644.0}, {"date": "2024-10-18", "close": 8.75, "volume": 1050759.0}, {"date": "2024-10-21", "close": 9.43, "volume": 1210649.0}, {"date": "2024-10-22", "close": 10.06, "volume": 1277326.0}, {"date": "2024-10-23", "close": 10.18, "volume": 1040070.0}, {"date": "2024-10-24", "close": 9.87, "volume": 869324.0}, {"date": "2024-10-25", "close": 10.47, "volume": 659282.0}, {"date": "2024-10-28", "close": 11.45, "volume": 1372373.0}, {"date": "2024-10-29", "close": 11.82, "volume": 914581.0}, {"date": "2024-10-30", "close": 11.81, "volume": 851075.0}, {"date": "2024-10-31", "close": 11.62, "volume": 987748.0}, {"date": "2024-11-01", "close": 11.95, "volume": 609504.0}, {"date": "2024-11-04", "close": 12.87, "volume": 2159791.0}, {"date": "2024-11-05", "close": 12.86, "volume": 1071213.0}, {"date": "2024-11-06", "close": 13.51, "volume": 1091544.0}, {"date": "2024-11-07", "close": 13.97, "volume": 949916.0}, {"date": "2024-11-08", "close": 14.48, "volume": 1246958.0}, {"date": "2024-11-11", "close": 15.05, "volume": 1224248.0}, {"date": "2024-11-12", "close": 14.89, "volume": 1343012.0}, {"date": "2024-11-13", "close": 13.56, "volume": 1641381.0}, {"date": "2024-11-14", "close": 14.15, "volume": 3825187.0}, {"date": "2024-11-15", "close": 14.22, "volume": 1156149.0}, {"date": "2024-11-18", "close": 15.1, "volume": 1610807.0}, {"date": "2024-11-19", "close": 16.21, "volume": 1591176.0}, {"date": "2024-11-20", "close": 15.35, "volume": 1268252.0}, {"date": "2024-11-21", "close": 15.54, "volume": 975359.0}, {"date": "2024-11-22", "close": 15.87, "volume": 958483.0}, {"date": "2024-11-25", "close": 16.14, "volume": 1379641.0}, {"date": "2024-11-26", "close": 16.06, "volume": 1317823.0}, {"date": "2024-11-27", "close": 16.73, "volume": 1002951.0}, {"date": "2024-11-29", "close": 17.39, "volume": 1006147.0}, {"date": "2024-12-02", "close": 17.25, "volume": 1299882.0}, {"date": "2024-12-03", "close": 16.34, "volume": 952247.0}, {"date": "2024-12-04", "close": 16.9, "volume": 993824.0}, {"date": "2024-12-05", "close": 17.04, "volume": 734140.0}, {"date": "2024-12-06", "close": 17.01, "volume": 685043.0}, {"date": "2024-12-09", "close": 16.99, "volume": 1063444.0}, {"date": "2024-12-10", "close": 17.14, "volume": 834703.0}, {"date": "2024-12-11", "close": 17.32, "volume": 1066904.0}, {"date": "2024-12-12", "close": 17.19, "volume": 903184.0}, {"date": "2024-12-13", "close": 16.79, "volume": 794789.0}, {"date": "2024-12-16", "close": 18.0, "volume": 2306732.0}, {"date": "2024-12-17", "close": 17.55, "volume": 1101402.0}, {"date": "2024-12-18", "close": 16.47, "volume": 1729032.0}, {"date": "2024-12-19", "close": 16.76, "volume": 1276324.0}, {"date": "2024-12-20", "close": 15.6, "volume": 3329427.0}, {"date": "2024-12-23", "close": 14.95, "volume": 1131334.0}, {"date": "2024-12-24", "close": 14.92, "volume": 745141.0}, {"date": "2024-12-26", "close": 16.68, "volume": 1343689.0}, {"date": "2024-12-27", "close": 16.74, "volume": 1408758.0}, {"date": "2024-12-30", "close": 16.62, "volume": 926341.0}, {"date": "2024-12-31", "close": 15.56, "volume": 1677242.0}, {"date": "2025-01-02", "close": 15.9, "volume": 628272.0}, {"date": "2025-01-03", "close": 16.11, "volume": 886683.0}, {"date": "2025-01-06", "close": 13.505, "volume": 7540052.0}, {"date": "2025-01-07", "close": 13.635, "volume": 2534832.0}, {"date": "2025-01-08", "close": 12.89, "volume": 3582208.0}, {"date": "2025-01-10", "close": 11.98, "volume": 2128967.0}, {"date": "2025-01-13", "close": 13.2, "volume": 1584428.0}, {"date": "2025-01-14", "close": 12.63, "volume": 1220458.0}, {"date": "2025-01-15", "close": 12.87, "volume": 1214670.0}, {"date": "2025-01-16", "close": 12.79, "volume": 801199.0}, {"date": "2025-01-17", "close": 12.99, "volume": 972916.0}, {"date": "2025-01-21", "close": 13.93, "volume": 1178386.0}, {"date": "2025-01-22", "close": 13.13, "volume": 1125498.0}, {"date": "2025-01-23", "close": 12.53, "volume": 1185620.0}, {"date": "2025-01-24", "close": 12.23, "volume": 992883.0}, {"date": "2025-01-27", "close": 11.755, "volume": 1218072.0}, {"date": "2025-01-28", "close": 12.27, "volume": 865524.0}, {"date": "2025-01-29", "close": 11.86, "volume": 1168971.0}, {"date": "2025-01-30", "close": 11.73, "volume": 1288504.0}, {"date": "2025-01-31", "close": 12.43, "volume": 1351697.0}, {"date": "2025-02-03", "close": 11.955, "volume": 961820.0}, {"date": "2025-02-04", "close": 11.69, "volume": 1133012.0}, {"date": "2025-02-05", "close": 12.25, "volume": 775431.0}, {"date": "2025-02-06", "close": 12.27, "volume": 865565.0}, {"date": "2025-02-07", "close": 12.1, "volume": 712297.0}, {"date": "2025-02-10", "close": 12.0, "volume": 701619.0}, {"date": "2025-02-11", "close": 11.88, "volume": 711163.0}, {"date": "2025-02-12", "close": 11.56, "volume": 820248.0}, {"date": "2025-02-13", "close": 12.23, "volume": 669849.0}, {"date": "2025-02-14", "close": 12.72, "volume": 867671.0}, {"date": "2025-02-18", "close": 12.35, "volume": 862300.0}, {"date": "2025-02-19", "close": 12.25, "volume": 629256.0}, {"date": "2025-02-20", "close": 12.45, "volume": 1243424.0}, {"date": "2025-02-21", "close": 11.8, "volume": 887708.0}, {"date": "2025-02-24", "close": 11.24, "volume": 750635.0}, {"date": "2025-02-25", "close": 10.67, "volume": 1049028.0}, {"date": "2025-02-26", "close": 10.41, "volume": 778119.0}, {"date": "2025-02-27", "close": 10.16, "volume": 2045769.0}, {"date": "2025-02-28", "close": 10.49, "volume": 1205164.0}, {"date": "2025-03-03", "close": 9.95, "volume": 825934.0}, {"date": "2025-03-04", "close": 9.4, "volume": 1911592.0}, {"date": "2025-03-05", "close": 11.5, "volume": 2683847.0}, {"date": "2025-03-06", "close": 11.17, "volume": 2042789.0}, {"date": "2025-03-07", "close": 10.76, "volume": 1826835.0}, {"date": "2025-03-10", "close": 10.18, "volume": 1222559.0}, {"date": "2025-03-11", "close": 10.16, "volume": 1191942.0}, {"date": "2025-03-12", "close": 10.27, "volume": 1184701.0}, {"date": "2025-03-13", "close": 11.2, "volume": 3602820.0}, {"date": "2025-03-14", "close": 11.04, "volume": 1870078.0}, {"date": "2025-03-17", "close": 11.38, "volume": 1861843.0}, {"date": "2025-03-18", "close": 11.87, "volume": 2203432.0}, {"date": "2025-03-19", "close": 11.8, "volume": 1473196.0}, {"date": "2025-03-20", "close": 11.84, "volume": 1380629.0}, {"date": "2025-03-21", "close": 11.97, "volume": 1673401.0}, {"date": "2025-03-24", "close": 12.76, "volume": 1542255.0}, {"date": "2025-03-25", "close": 13.44, "volume": 1389245.0}, {"date": "2025-03-26", "close": 12.68, "volume": 1012420.0}, {"date": "2025-03-27", "close": 13.0, "volume": 916870.0}, {"date": "2025-03-28", "close": 12.91, "volume": 1405106.0}, {"date": "2025-03-31", "close": 12.17, "volume": 1650985.0}, {"date": "2025-04-01", "close": 12.28, "volume": 1121126.0}, {"date": "2025-04-02", "close": 12.82, "volume": 962150.0}, {"date": "2025-04-03", "close": 12.51, "volume": 1328957.0}, {"date": "2025-04-04", "close": 11.89, "volume": 1476350.0}, {"date": "2025-04-07", "close": 12.29, "volume": 2101221.0}, {"date": "2025-04-08", "close": 11.08, "volume": 1919356.0}, {"date": "2025-04-09", "close": 12.22, "volume": 2379116.0}, {"date": "2025-04-10", "close": 11.92, "volume": 1305285.0}, {"date": "2025-04-11", "close": 12.1, "volume": 784344.0}, {"date": "2025-04-14", "close": 12.34, "volume": 841907.0}, {"date": "2025-04-15", "close": 12.06, "volume": 873665.0}, {"date": "2025-04-16", "close": 11.94, "volume": 832497.0}, {"date": "2025-04-17", "close": 11.815, "volume": 764482.0}, {"date": "2025-04-21", "close": 11.1, "volume": 744961.0}, {"date": "2025-04-22", "close": 10.96, "volume": 674838.0}, {"date": "2025-04-23", "close": 11.08, "volume": 807490.0}, {"date": "2025-04-24", "close": 11.83, "volume": 949784.0}, {"date": "2025-04-25", "close": 11.75, "volume": 1133653.0}, {"date": "2025-04-28", "close": 12.25, "volume": 684528.0}, {"date": "2025-04-29", "close": 12.68, "volume": 1188687.0}, {"date": "2025-04-30", "close": 12.42, "volume": 821161.0}, {"date": "2025-05-01", "close": 12.755, "volume": 936648.0}, {"date": "2025-05-02", "close": 13.2, "volume": 946704.0}, {"date": "2025-05-05", "close": 13.01, "volume": 795813.0}, {"date": "2025-05-06", "close": 13.22, "volume": 787074.0}, {"date": "2025-05-07", "close": 13.795, "volume": 1587955.0}, {"date": "2025-05-08", "close": 13.93, "volume": 1191356.0}, {"date": "2025-05-09", "close": 13.12, "volume": 1847464.0}, {"date": "2025-05-12", "close": 12.74, "volume": 1944368.0}, {"date": "2025-05-13", "close": 12.95, "volume": 959898.0}, {"date": "2025-05-14", "close": 13.29, "volume": 1208123.0}, {"date": "2025-05-15", "close": 13.59, "volume": 1272401.0}, {"date": "2025-05-16", "close": 13.94, "volume": 1119274.0}, {"date": "2025-05-19", "close": 13.44, "volume": 847540.0}, {"date": "2025-05-20", "close": 13.32, "volume": 930160.0}, {"date": "2025-05-21", "close": 12.68, "volume": 1166446.0}, {"date": "2025-05-22", "close": 12.87, "volume": 1157065.0}, {"date": "2025-05-23", "close": 12.44, "volume": 929767.0}, {"date": "2025-05-27", "close": 13.21, "volume": 897703.0}, {"date": "2025-05-28", "close": 12.76, "volume": 756027.0}, {"date": "2025-05-29", "close": 12.39, "volume": 652738.0}, {"date": "2025-05-30", "close": 12.55, "volume": 2050941.0}, {"date": "2025-06-02", "close": 11.6, "volume": 3032696.0}, {"date": "2025-06-03", "close": 11.63, "volume": 1190458.0}, {"date": "2025-06-04", "close": 11.83, "volume": 1273084.0}, {"date": "2025-06-05", "close": 11.62, "volume": 1242335.0}, {"date": "2025-06-06", "close": 11.86, "volume": 791490.0}, {"date": "2025-06-09", "close": 12.33, "volume": 883102.0}, {"date": "2025-06-10", "close": 12.235, "volume": 853623.0}, {"date": "2025-06-11", "close": 12.67, "volume": 1068697.0}, {"date": "2025-06-12", "close": 12.52, "volume": 1065666.0}, {"date": "2025-06-13", "close": 12.87, "volume": 822275.0}, {"date": "2025-06-16", "close": 14.47, "volume": 2404410.0}, {"date": "2025-06-17", "close": 14.36, "volume": 1822524.0}, {"date": "2025-06-18", "close": 14.39, "volume": 1478778.0}, {"date": "2025-06-20", "close": 14.49, "volume": 1433339.0}, {"date": "2025-06-23", "close": 14.63, "volume": 1382103.0}, {"date": "2025-06-24", "close": 14.93, "volume": 2001825.0}, {"date": "2025-06-25", "close": 14.94, "volume": 1224958.0}, {"date": "2025-06-26", "close": 15.08, "volume": 925900.0}, {"date": "2025-06-27", "close": 15.07, "volume": 2419202.0}, {"date": "2025-06-30", "close": 15.2, "volume": 1939515.0}, {"date": "2025-07-01", "close": 15.37, "volume": 1130767.0}, {"date": "2025-07-02", "close": 15.46, "volume": 1671530.0}, {"date": "2025-07-03", "close": 15.93, "volume": 1429679.0}, {"date": "2025-07-07", "close": 16.245, "volume": 2034535.0}, {"date": "2025-07-08", "close": 16.23, "volume": 1523962.0}, {"date": "2025-07-09", "close": 16.04, "volume": 1039944.0}, {"date": "2025-07-10", "close": 16.26, "volume": 1997880.0}, {"date": "2025-07-11", "close": 16.14, "volume": 1797453.0}, {"date": "2025-07-14", "close": 16.25, "volume": 970739.0}, {"date": "2025-07-15", "close": 16.17, "volume": 1166048.0}, {"date": "2025-07-16", "close": 15.2, "volume": 2348523.0}, {"date": "2025-07-17", "close": 14.58, "volume": 2796964.0}, {"date": "2025-07-18", "close": 14.41, "volume": 1600461.0}, {"date": "2025-07-21", "close": 14.93, "volume": 1216078.0}, {"date": "2025-07-22", "close": 15.3, "volume": 1056057.0}, {"date": "2025-07-23", "close": 15.42, "volume": 1260516.0}, {"date": "2025-07-24", "close": 15.28, "volume": 729957.0}, {"date": "2025-07-25", "close": 15.4, "volume": 1031603.0}, {"date": "2025-07-28", "close": 15.38, "volume": 754341.0}, {"date": "2025-07-29", "close": 15.21, "volume": 722133.0}, {"date": "2025-07-30", "close": 14.87, "volume": 855695.0}, {"date": "2025-07-31", "close": 14.79, "volume": 1083472.0}, {"date": "2025-08-01", "close": 14.81, "volume": 891557.0}, {"date": "2025-08-04", "close": 15.44, "volume": 1160348.0}, {"date": "2025-08-05", "close": 15.51, "volume": 990940.0}, {"date": "2025-08-06", "close": 15.63, "volume": 1091835.0}, {"date": "2025-08-07", "close": 14.005, "volume": 2645972.0}, {"date": "2025-08-08", "close": 13.75, "volume": 1726815.0}, {"date": "2025-08-11", "close": 14.44, "volume": 1350224.0}, {"date": "2025-08-12", "close": 14.73, "volume": 913507.0}, {"date": "2025-08-13", "close": 14.85, "volume": 1071032.0}, {"date": "2025-08-14", "close": 14.99, "volume": 561144.0}, {"date": "2025-08-15", "close": 14.51, "volume": 796575.0}, {"date": "2025-08-18", "close": 14.74, "volume": 562678.0}, {"date": "2025-08-19", "close": 14.08, "volume": 892676.0}, {"date": "2025-08-20", "close": 14.195, "volume": 622012.0}, {"date": "2025-08-21", "close": 14.49, "volume": 497103.0}, {"date": "2025-08-22", "close": 15.535, "volume": 1018451.0}, {"date": "2025-08-25", "close": 16.415, "volume": 1687073.0}, {"date": "2025-08-26", "close": 16.95, "volume": 2158445.0}, {"date": "2025-08-27", "close": 17.79, "volume": 2415643.0}, {"date": "2025-08-28", "close": 17.94, "volume": 1206298.0}, {"date": "2025-08-29", "close": 17.81, "volume": 1484638.0}, {"date": "2025-09-02", "close": 17.6, "volume": 1287618.0}, {"date": "2025-09-03", "close": 16.33, "volume": 1995943.0}, {"date": "2025-09-04", "close": 15.87, "volume": 3051487.0}, {"date": "2025-09-05", "close": 16.05, "volume": 1345162.0}, {"date": "2025-09-08", "close": 15.78, "volume": 2218015.0}, {"date": "2025-09-09", "close": 16.55, "volume": 1963367.0}, {"date": "2025-09-10", "close": 16.5, "volume": 1499131.0}, {"date": "2025-09-11", "close": 17.1, "volume": 1338570.0}, {"date": "2025-09-12", "close": 17.24, "volume": 1231232.0}, {"date": "2025-09-15", "close": 17.5, "volume": 1190747.0}, {"date": "2025-09-16", "close": 17.08, "volume": 1778953.0}, {"date": "2025-09-17", "close": 17.43, "volume": 1168194.0}, {"date": "2025-09-18", "close": 17.33, "volume": 1320457.0}, {"date": "2025-09-19", "close": 17.07, "volume": 3181615.0}, {"date": "2025-09-22", "close": 17.18, "volume": 1083695.0}, {"date": "2025-09-23", "close": 16.94, "volume": 972268.0}, {"date": "2025-09-24", "close": 16.19, "volume": 897650.0}, {"date": "2025-09-25", "close": 15.89, "volume": 1379600.0}, {"date": "2025-09-26", "close": 15.73, "volume": 1032976.0}, {"date": "2025-09-29", "close": 14.78, "volume": 1528403.0}, {"date": "2025-09-30", "close": 14.3, "volume": 1936601.0}, {"date": "2025-10-01", "close": 14.27, "volume": 1426801.0}, {"date": "2025-10-02", "close": 14.3, "volume": 1157022.0}, {"date": "2025-10-03", "close": 14.35, "volume": 1143909.0}, {"date": "2025-10-06", "close": 14.74, "volume": 1352697.0}, {"date": "2025-10-07", "close": 14.18, "volume": 1222302.0}, {"date": "2025-10-08", "close": 14.26, "volume": 1453609.0}, {"date": "2025-10-09", "close": 14.48, "volume": 1195005.0}, {"date": "2025-10-10", "close": 13.91, "volume": 1068857.0}, {"date": "2025-10-13", "close": 13.44, "volume": 1223412.0}, {"date": "2025-10-14", "close": 13.43, "volume": 1443849.0}, {"date": "2025-10-15", "close": 13.46, "volume": 1128154.0}, {"date": "2025-10-16", "close": 13.06, "volume": 1548071.0}, {"date": "2025-10-17", "close": 12.5, "volume": 2791144.0}, {"date": "2025-10-20", "close": 12.81, "volume": 1367943.0}, {"date": "2025-10-21", "close": 13.17, "volume": 1222883.0}, {"date": "2025-10-22", "close": 12.86, "volume": 1173851.0}, {"date": "2025-10-23", "close": 12.71, "volume": 904430.0}, {"date": "2025-10-24", "close": 13.31, "volume": 986168.0}, {"date": "2025-10-27", "close": 12.92, "volume": 1272500.0}, {"date": "2025-10-28", "close": 12.8, "volume": 848389.0}, {"date": "2025-10-29", "close": 13.4, "volume": 2137595.0}, {"date": "2025-10-30", "close": 12.67, "volume": 1278999.0}, {"date": "2025-10-31", "close": 13.35, "volume": 1241352.0}, {"date": "2025-11-03", "close": 12.8, "volume": 1029946.0}, {"date": "2025-11-04", "close": 11.98, "volume": 1608326.0}, {"date": "2025-11-05", "close": 12.61, "volume": 1547897.0}, {"date": "2025-11-06", "close": 11.835, "volume": 1634321.0}, {"date": "2025-11-07", "close": 12.5, "volume": 1367086.0}, {"date": "2025-11-10", "close": 12.64, "volume": 1701491.0}, {"date": "2025-11-11", "close": 12.52, "volume": 870780.0}, {"date": "2025-11-12", "close": 12.59, "volume": 1268231.0}, {"date": "2025-11-13", "close": 12.25, "volume": 1836095.0}, {"date": "2025-11-14", "close": 12.67, "volume": 1061544.0}, {"date": "2025-11-17", "close": 12.61, "volume": 964273.0}, {"date": "2025-11-18", "close": 12.72, "volume": 924715.0}, {"date": "2025-11-19", "close": 12.51, "volume": 709707.0}, {"date": "2025-11-20", "close": 11.37, "volume": 1397190.0}, {"date": "2025-11-21", "close": 11.96, "volume": 1850909.0}, {"date": "2025-11-24", "close": 12.96, "volume": 1751414.0}, {"date": "2025-11-25", "close": 13.84, "volume": 1352452.0}, {"date": "2025-11-26", "close": 13.97, "volume": 878174.0}, {"date": "2025-11-28", "close": 14.21, "volume": 830213.0}, {"date": "2025-12-01", "close": 14.05, "volume": 988182.0}, {"date": "2025-12-02", "close": 13.69, "volume": 1230650.0}, {"date": "2025-12-03", "close": 14.54, "volume": 1293964.0}, {"date": "2025-12-04", "close": 15.49, "volume": 1273168.0}, {"date": "2025-12-05", "close": 15.89, "volume": 1303943.0}, {"date": "2025-12-08", "close": 16.11, "volume": 1495253.0}, {"date": "2025-12-09", "close": 16.36, "volume": 840131.0}, {"date": "2025-12-10", "close": 16.76, "volume": 1018517.0}, {"date": "2025-12-11", "close": 16.7, "volume": 1302559.0}, {"date": "2025-12-12", "close": 16.41, "volume": 913006.0}, {"date": "2025-12-15", "close": 16.11, "volume": 1005367.0}, {"date": "2025-12-16", "close": 16.85, "volume": 1182834.0}, {"date": "2025-12-17", "close": 16.63, "volume": 890744.0}, {"date": "2025-12-18", "close": 16.9, "volume": 917931.0}, {"date": "2025-12-19", "close": 16.79, "volume": 2625558.0}, {"date": "2025-12-22", "close": 17.26, "volume": 1123724.0}, {"date": "2025-12-23", "close": 17.19, "volume": 583108.0}, {"date": "2025-12-24", "close": 17.04, "volume": 350183.0}, {"date": "2025-12-26", "close": 17.07, "volume": 521807.0}, {"date": "2025-12-29", "close": 16.84, "volume": 578163.0}, {"date": "2025-12-30", "close": 16.64, "volume": 502750.0}, {"date": "2025-12-31", "close": 16.64, "volume": 887789.0}, {"date": "2026-01-02", "close": 16.22, "volume": 942092.0}, {"date": "2026-01-05", "close": 15.63, "volume": 922962.0}, {"date": "2026-01-06", "close": 15.25, "volume": 1344760.0}, {"date": "2026-01-07", "close": 14.74, "volume": 1990747.0}, {"date": "2026-01-08", "close": 14.17, "volume": 1672016.0}, {"date": "2026-01-09", "close": 14.32, "volume": 1229306.0}, {"date": "2026-01-12", "close": 14.32, "volume": 825427.0}, {"date": "2026-01-13", "close": 14.16, "volume": 826144.0}, {"date": "2026-01-14", "close": 14.56, "volume": 1044995.0}, {"date": "2026-01-15", "close": 14.93, "volume": 1031536.0}, {"date": "2026-01-16", "close": 15.7, "volume": 2031886.0}, {"date": "2026-01-20", "close": 15.55, "volume": 1175319.0}, {"date": "2026-01-21", "close": 15.26, "volume": 1070292.0}, {"date": "2026-01-22", "close": 17.01, "volume": 2573549.0}, {"date": "2026-01-23", "close": 17.08, "volume": 1270582.0}, {"date": "2026-01-26", "close": 17.6, "volume": 1318562.0}, {"date": "2026-01-27", "close": 14.33, "volume": 4502100.0}, {"date": "2026-01-28", "close": 14.98, "volume": 1685230.0}, {"date": "2026-01-29", "close": 14.63, "volume": 1086582.0}, {"date": "2026-01-30", "close": 14.36, "volume": 1246336.0}, {"date": "2026-02-02", "close": 14.8, "volume": 1178307.0}, {"date": "2026-02-03", "close": 14.34, "volume": 1023236.0}, {"date": "2026-02-04", "close": 14.16, "volume": 1286332.0}, {"date": "2026-02-05", "close": 13.59, "volume": 1498127.0}, {"date": "2026-02-06", "close": 15.01, "volume": 1374055.0}, {"date": "2026-02-09", "close": 16.5, "volume": 1179503.0}, {"date": "2026-02-10", "close": 16.48, "volume": 831285.0}, {"date": "2026-02-11", "close": 16.55, "volume": 1117537.0}, {"date": "2026-02-12", "close": 16.13, "volume": 739650.0}, {"date": "2026-02-13", "close": 16.09, "volume": 755075.0}, {"date": "2026-02-17", "close": 15.99, "volume": 661640.0}, {"date": "2026-02-18", "close": 16.33, "volume": 651390.0}, {"date": "2026-02-19", "close": 16.82, "volume": 454179.0}, {"date": "2026-02-20", "close": 17.07, "volume": 1088207.0}, {"date": "2026-02-23", "close": 16.5, "volume": 898961.0}, {"date": "2026-02-24", "close": 16.52, "volume": 613956.0}, {"date": "2026-02-25", "close": 16.91, "volume": 685554.0}, {"date": "2026-02-26", "close": 16.92, "volume": 677107.0}, {"date": "2026-02-27", "close": 16.09, "volume": 977047.0}, {"date": "2026-03-02", "close": 16.84, "volume": 1225204.0}, {"date": "2026-03-03", "close": 17.06, "volume": 1879671.0}, {"date": "2026-03-04", "close": 16.36, "volume": 2518148.0}, {"date": "2026-03-05", "close": 16.56, "volume": 1167544.0}, {"date": "2026-03-06", "close": 16.33, "volume": 651584.0}, {"date": "2026-03-09", "close": 16.5, "volume": 1049506.0}, {"date": "2026-03-10", "close": 16.33, "volume": 1030456.0}, {"date": "2026-03-11", "close": 16.84, "volume": 668343.0}, {"date": "2026-03-12", "close": 16.94, "volume": 1010840.0}, {"date": "2026-03-13", "close": 17.02, "volume": 707567.0}, {"date": "2026-03-16", "close": 16.61, "volume": 799179.0}, {"date": "2026-03-17", "close": 16.87, "volume": 934382.0}, {"date": "2026-03-18", "close": 18.28, "volume": 5023161.0}, {"date": "2026-03-19", "close": 18.54, "volume": 1853048.0}, {"date": "2026-03-20", "close": 17.95, "volume": 2146285.0}, {"date": "2026-03-23", "close": 18.68, "volume": 1862615.0}, {"date": "2026-03-24", "close": 18.52, "volume": 1403277.0}, {"date": "2026-03-25", "close": 19.36, "volume": 2207008.0}, {"date": "2026-03-26", "close": 18.82, "volume": 1290970.0}, {"date": "2026-03-27", "close": 17.87, "volume": 1249912.0}, {"date": "2026-03-30", "close": 15.27, "volume": 2946506.0}, {"date": "2026-03-31", "close": 16.02, "volume": 2451209.0}, {"date": "2026-04-01", "close": 15.92, "volume": 1020245.0}, {"date": "2026-04-02", "close": 16.55, "volume": 1213363.0}, {"date": "2026-04-06", "close": 16.61, "volume": 936432.0}, {"date": "2026-04-07", "close": 15.065, "volume": 1749042.0}, {"date": "2026-04-08", "close": 14.59, "volume": 1777069.0}, {"date": "2026-04-09", "close": 15.11, "volume": 2025790.0}, {"date": "2026-04-10", "close": 15.28, "volume": 963540.0}, {"date": "2026-04-13", "close": 15.57, "volume": 1322560.0}, {"date": "2026-04-14", "close": 16.12, "volume": 1619691.0}, {"date": "2026-04-15", "close": 16.97, "volume": 1962322.0}, {"date": "2026-04-16", "close": 21.49, "volume": 8253369.0}, {"date": "2026-04-17", "close": 22.83, "volume": 4642441.0}, {"date": "2026-04-20", "close": 23.2, "volume": 3780991.0}, {"date": "2026-04-21", "close": 22.57, "volume": 2612687.0}, {"date": "2026-04-22", "close": 17.57, "volume": 16902980.0}, {"date": "2026-04-23", "close": 17.92, "volume": 4195784.0}, {"date": "2026-04-24", "close": 17.71, "volume": 2118677.0}, {"date": "2026-04-27", "close": 17.01, "volume": 2282971.0}, {"date": "2026-04-28", "close": 16.97, "volume": 3710830.0}, {"date": "2026-04-29", "close": 17.93, "volume": 2286712.0}, {"date": "2026-04-30", "close": 18.53, "volume": 2495941.0}, {"date": "2026-05-01", "close": 19.38, "volume": 1669849.0}, {"date": "2026-05-04", "close": 18.12, "volume": 1418353.0}, {"date": "2026-05-05", "close": 18.8, "volume": 1326644.0}, {"date": "2026-05-06", "close": 19.33, "volume": 1212194.0}, {"date": "2026-05-07", "close": 19.51, "volume": 1393968.0}, {"date": "2026-05-08", "close": 19.79, "volume": 1999142.0}, {"date": "2026-05-11", "close": 20.22, "volume": 1853230.0}, {"date": "2026-05-12", "close": 20.08, "volume": 1749839.0}, {"date": "2026-05-13", "close": 21.03, "volume": 2830326.0}, {"date": "2026-05-14", "close": 22.18, "volume": 4757515.0}, {"date": "2026-05-15", "close": 21.49, "volume": 3305090.0}, {"date": "2026-05-18", "close": 21.59, "volume": 2533221.0}, {"date": "2026-05-19", "close": 22.82, "volume": 2836420.0}, {"date": "2026-05-20", "close": 23.185, "volume": 2510624.0}, {"date": "2026-05-21", "close": 21.38, "volume": 1842172.0}, {"date": "2026-05-22", "close": 21.74, "volume": 1524487.0}, {"date": "2026-05-26", "close": 23.02, "volume": 4970696.0}, {"date": "2026-05-27", "close": 21.49, "volume": 3388407.0}, {"date": "2026-05-28", "close": 22.3, "volume": 2101236.0}, {"date": "2026-05-29", "close": 20.62, "volume": 2509072.0}, {"date": "2026-06-01", "close": 19.93, "volume": 2198508.0}, {"date": "2026-06-02", "close": 20.05, "volume": 1507337.0}, {"date": "2026-06-03", "close": 21.57, "volume": 3718473.0}, {"date": "2026-06-04", "close": 23.59, "volume": 5830486.0}, {"date": "2026-06-05", "close": 21.6, "volume": 2784209.0}, {"date": "2026-06-08", "close": 21.02, "volume": 1380892.0}, {"date": "2026-06-09", "close": 20.87, "volume": 2075316.0}, {"date": "2026-06-10", "close": 21.55, "volume": 1848545.0}, {"date": "2026-06-11", "close": 22.78, "volume": 2101659.0}, {"date": "2026-06-12", "close": 21.5, "volume": 1803941.0}, {"date": "2026-06-15", "close": 19.53, "volume": 2813766.0}, {"date": "2026-06-16", "close": 18.92, "volume": 3026521.0}, {"date": "2026-06-17", "close": 18.51, "volume": 2216740.0}, {"date": "2026-06-18", "close": 18.18, "volume": 2771968.0}, {"date": "2026-06-22", "close": 16.52, "volume": 4071645.0}, {"date": "2026-06-23", "close": 17.13, "volume": 2562823.0}, {"date": "2026-06-24", "close": 16.98, "volume": 2460421.0}, {"date": "2026-06-25", "close": 16.67, "volume": 2185163.0}, {"date": "2026-06-26", "close": 17.21, "volume": 4822969.0}, {"date": "2026-06-29", "close": 17.83, "volume": 2136522.0}, {"date": "2026-06-30", "close": 17.83, "volume": 2290076.0}, {"date": "2026-07-01", "close": 17.75, "volume": 2195921.0}, {"date": "2026-07-02", "close": 16.28, "volume": 3084840.0}, {"date": "2026-07-06", "close": 17.2, "volume": 1585249.0}, {"date": "2026-07-07", "close": 16.89, "volume": 1202174.0}, {"date": "2026-07-08", "close": 17.18, "volume": 1167496.0}, {"date": "2026-07-09", "close": 16.91, "volume": 884610.0}, {"date": "2026-07-10", "close": 16.0, "volume": 1607955.0}, {"date": "2026-07-13", "close": 15.44, "volume": 1040693.0}, {"date": "2026-07-14", "close": 15.3, "volume": 1187082.0}, {"date": "2026-07-15", "close": 14.89, "volume": 2900790.0}, {"date": "2026-07-16", "close": 13.84, "volume": 2049336.0}, {"date": "2026-07-17", "close": 13.06, "volume": 7895371.0}, {"date": "2026-07-20", "close": 12.84, "volume": 2966093.0}, {"date": "2026-07-21", "close": 13.34, "volume": 2794144.0}, {"date": "2026-07-22", "close": 12.81, "volume": 1930348.0}, {"date": "2026-07-23", "close": 12.65, "volume": 1523286.0}, {"date": "2026-07-24", "close": 12.44, "volume": 1958175.0}, {"date": "2026-07-27", "close": 12.68, "volume": 1853768.0}, {"date": "2026-07-28", "close": 13.45, "volume": 2840031.0}, {"date": "2026-07-29", "close": 13.11, "volume": 2133509.0}, {"date": "2026-07-30", "close": 13.42, "volume": 1839443.0}, {"date": "2026-07-31", "close": 13.11, "volume": 1412291.0}, {"date": "2026-08-03", "close": 13.24, "volume": 3769105.0}, {"date": "2026-08-04", "close": 13.89, "volume": 3347958.0}, {"date": "2026-08-05", "close": 14.825, "volume": 3464228.0}, {"date": "2026-08-06", "close": 15.0, "volume": 6108478.0}, {"date": "2026-08-07", "close": 16.31, "volume": 2784900.0}, {"date": "2026-08-10", "close": 15.43, "volume": 1748963.0}, {"date": "2026-08-11", "close": 17.83, "volume": 11097020.0}, {"date": "2026-08-12", "close": 19.23, "volume": 4171636.0}, {"date": "2026-08-13", "close": 19.51, "volume": 2770319.0}, {"date": "2026-08-14", "close": 19.895, "volume": 2252674.0}, {"date": "2026-08-17", "close": 19.2, "volume": 2187467.0}, {"date": "2026-08-18", "close": 19.17, "volume": 1383450.0}, {"date": "2026-08-19", "close": 18.26, "volume": 2409807.0}, {"date": "2026-08-20", "close": 17.33, "volume": 2085835.0}, {"date": "2026-08-21", "close": 17.55, "volume": 1975012.0}, {"date": "2026-08-24", "close": 15.79, "volume": 2769513.0}, {"date": "2026-08-25", "close": 15.67, "volume": 1777850.0}, {"date": "2026-08-26", "close": 15.39, "volume": 2470460.0}, {"date": "2026-08-27", "close": 15.71, "volume": 1587050.0}, {"date": "2026-08-28", "close": 15.36, "volume": 2137056.0}, {"date": "2026-08-31", "close": 15.87, "volume": 3255530.0}, {"date": "2026-09-01", "close": 15.22, "volume": 2320216.0}, {"date": "2026-09-02", "close": 15.35, "volume": 1620992.0}, {"date": "2026-09-03", "close": 15.72, "volume": 1458135.0}, {"date": "2026-09-04", "close": 15.18, "volume": 3140868.0}, {"date": "2026-09-08", "close": 15.22, "volume": 3861178.0}, {"date": "2026-09-09", "close": 15.43, "volume": 2541750.0}, {"date": "2026-09-10", "close": 14.83, "volume": 2664026.0}, {"date": "2026-09-11", "close": 15.18, "volume": 1479198.0}, {"date": "2026-09-14", "close": 15.54, "volume": 1801373.0}, {"date": "2026-09-15", "close": 14.92, "volume": 2177063.0}, {"date": "2026-09-16", "close": 14.62, "volume": 1874189.0}, {"date": "2026-09-17", "close": 14.92, "volume": 1716443.0}, {"date": "2026-09-18", "close": 14.22, "volume": 6203174.0}], "refreshing": true}