{"ticker": "NRDS", "overview": {"cik": "1625278", "ticker": "NRDS", "name": "NERDWALLET, INC.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060553", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060552", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060551", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060550", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001625278-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001625278-26-000059", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005066", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001792549-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001754074-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040586", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040530", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040528", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040527", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005488", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005487", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005486", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005398", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005383", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005372", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038292", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038291", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "FORM 3", "accession": "0001628280-26-038290", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038289", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038288", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005036", "price_sensitive": false}]}, "description": "NERDWALLET, INC. trades as NRDS on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 161 insider filings for the company, from December 2021 to June 2026. Across those, 11 insiders disclosed 10 open-market purchases totalling $13.02M against 50 sales totalling $55.53M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 13022710.18, "sell_n": 50, "sell_sum": 55530657.334, "net": -42507947.154, "insiders": 11, "first_date": "2021-12-02", "last_date": "2026-06-30"}, "metrics": {"ticker": "NRDS", "has_prices": true, "as_of": "2026-08-07", "last": 9.91, "prev_close": 8.84, "change": 1.0700000000000003, "change_pct": 0.12104072398190048, "session_volume": 1903172.0, "vwap_5": 9.376640838768363, "vwap_20": 9.300502041571631, "vwap_60": 8.662902489282152, "vwap_250": 10.858941222526687, "high_52w": 15.93, "low_52w": 7.58, "avg_volume_20": 643340.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001661", "src": "13DG", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nerdwallet, Inc.", "who_key": "NERDWALLET, 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "NERDWALLET, INC. takes a 5.12% passive stake in NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/0002100119-26-001661-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "0001628280-26-060550", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nicholas Tatum", "who_key": "Tatum Nicholas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29242.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059347/000162828026060550/0001628280-26-060550-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001628280-26-060551", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 75530.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891456/000162828026060551/0001628280-26-060551-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001628280-26-060552", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Sam Brian Mischner", "who_key": "Mischner Sam Brian", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 221448.53999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113814/000162828026060552/0001628280-26-060552-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001628280-26-060553", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Jun Hyung Lee", "who_key": "Lee Jun Hyung", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130064.21999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059618/000162828026060553/0001628280-26-060553-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001754074-26-000001", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Topline Capital Partners, LP", "who_key": "Topline Capital Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17862921.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Big holder trims $17.9M of NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000175407426000001/0001754074-26-000001-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001792549-26-000024", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Topline Capital Management, LLC", "who_key": "Topline Capital Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 17862921.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider offloads $17.9M of NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000179254926000024/0001792549-26-000024-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001628280-26-040527", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 133953.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026040527/0001628280-26-040527-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001628280-26-040528", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Jun Hyung Lee", "who_key": "Lee Jun Hyung", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 418915.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026040528/0001628280-26-040528-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001628280-26-040530", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nicholas Tatum", "who_key": "Tatum Nicholas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28551.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026040530/0001628280-26-040530-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001628280-26-040586", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Sam Brian Mischner", "who_key": "Mischner Sam Brian", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13755.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026040586/0001628280-26-040586-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001628280-26-038292", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Teresa Chia", "who_key": "Chia Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026038292/0001628280-26-038292-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237111}, {"id": "0001628280-26-038288", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Lynne Marie Laube", "who_key": "Laube Lynne Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026038288/0001628280-26-038288-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238551}, {"id": "0001628280-26-038289", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Anthony Ling", "who_key": "Ling Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026038289/0001628280-26-038289-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238551}, {"id": "0001628280-26-038291", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Kenneth Thomas McBride", "who_key": "MCBRIDE KENNETH THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026038291/0001628280-26-038291-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238551}, {"id": "0001628280-26-037456", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Anthony Ling", "who_key": "Ling Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026037456/0001628280-26-037456-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "13DG-0001164508-26-000031", "src": "13DG", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Arrowstreet Capital, Limited Partnership", "who_key": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP takes a 5.2% passive stake in NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1164508/0001164508-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001628280-26-020297", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Jun Hyung Lee", "who_key": "Lee Jun Hyung", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026020297/0001628280-26-020297-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330711}, {"id": "0001628280-26-020299", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nicholas Tatum", "who_key": "Tatum Nicholas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026020299/0001628280-26-020299-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330711}, {"id": "0001628280-26-019954", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Samuel Yount", "who_key": "YOUNT SAMUEL", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 742774.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $743K of NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026019954/0001628280-26-019954-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332151}, {"id": "0001628280-26-018341", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Samuel Yount", "who_key": "YOUNT SAMUEL", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31944.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $32K of NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026018341/0001628280-26-018341-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339351}, {"id": "0001628280-26-015782", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nicholas Tatum", "who_key": "Tatum Nicholas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 126453.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $126K of NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026015782/0001628280-26-015782-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349431}, {"id": "0001628280-26-014930", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nicholas Tatum", "who_key": "Tatum Nicholas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31323.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026014930/0001628280-26-014930-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001628280-26-014933", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 122932.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026014933/0001628280-26-014933-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001628280-26-014935", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Samuel Yount", "who_key": "YOUNT SAMUEL", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41871.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026014935/0001628280-26-014935-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001628280-25-055679", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nicholas Tatum", "who_key": "Tatum Nicholas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9494.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $9K of NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025055679/0001628280-25-055679-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481911}, {"id": "0001628280-25-058819", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nicholas Tatum", "who_key": "Tatum Nicholas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18972.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims NRDS: $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025058819/0001628280-25-058819-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481911}, {"id": "0001628280-25-055409", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Samuel Yount", "who_key": "YOUNT SAMUEL", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 255741.855, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $256K of NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025055409/0001628280-25-055409-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483351}, {"id": "0001628280-25-055675", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Samuel Yount", "who_key": "YOUNT SAMUEL", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74923.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025055675/0001628280-25-055675-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483351}, {"id": "0001628280-25-055677", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 235911.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on NRDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025055677/0001628280-25-055677-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483351}], "recent_buys": [{"id": "0001792549-24-000021", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Topline Capital Management, LLC", "who_key": "Topline Capital Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5275974.35, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Big money into NRDS \u2014 An insider buys $5.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000179254924000021/0001792549-24-000021-index.htm", "trade_date": "2024-10-22", "timestamp": "2024-10-22", "mins": 1067991}, {"id": "0001754074-24-000021", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Topline Capital Partners, LP", "who_key": "Topline Capital Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5275974.35, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Major holder piles $5.3M into NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000175407424000021/0001754074-24-000021-index.htm", "trade_date": "2024-10-22", "timestamp": "2024-10-22", "mins": 1067991}, {"id": "0001625278-23-000106", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 255675.7, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider cluster: 3 buying NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000106/0001625278-23-000106-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652631}, {"id": "0001625278-23-000066", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 258422.44000000003, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 4 insiders into NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000066/0001625278-23-000066-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834071}, {"id": "0001625278-22-000187", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249789.52, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "4 insiders now buying NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000187/0001625278-22-000187-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041431}, {"id": "0001625278-22-000125", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 386380.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The whole bench is buying NRDS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000125/0001625278-22-000125-index.htm", "trade_date": "2022-08-11", "timestamp": "2022-08-11", "mins": 2224311}, {"id": "0001625278-22-000021", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 106000.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "NRDS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000021/0001625278-22-000021-index.htm", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437431}, {"id": "0001625278-22-000019", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 203600.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "NRDS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000019/0001625278-22-000019-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438871}, {"id": "0001625278-22-000017", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 412055.02, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "4 insiders now buying NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000017/0001625278-22-000017-index.htm", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447511}, {"id": "0001625278-22-000015", "src": "INSIDERS", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 598838.8, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "4 insiders pile into NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000015/0001625278-22-000015-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450391}], "institutional": [{"id": "13DG-0002100119-26-001661", "src": "13DG", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Nerdwallet, Inc.", "who_key": "NERDWALLET, 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "NERDWALLET, INC. takes a 5.12% passive stake in NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/0002100119-26-001661-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0001164508-26-000031", "src": "13DG", "ticker": "NRDS", "cik": "1625278", "company": "NERDWALLET, INC.", "company_raw": "NERDWALLET, INC.", "who": "Arrowstreet Capital, Limited Partnership", "who_key": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP takes a 5.2% passive stake in NRDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1164508/0001164508-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "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": "NerdWallet, Inc. - Class A Common Stock", "new_value": "NERDWALLET, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001625278", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001625278", "applied": 1, "detected_at": "2026-10-26T09:58:11.873779"}]}, "key_people": [{"who": "Topline Capital Partners, LP", "who_key": "Topline Capital Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5275974.35, "sold": 17862921.49, "net": -12586947.139999999, "trades": 2, "top_score": 58.4, "lean": "selling", "history": [{"action": "SELL", "amount": 17862921.49, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000175407426000001/0001754074-26-000001-index.htm"}, {"action": "BUY", "amount": 5275974.35, "date": "2024-10-22", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000175407424000021/0001754074-24-000021-index.htm"}], "latest": {"action": "SELL", "amount": 17862921.49, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000175407426000001/0001754074-26-000001-index.htm"}}, {"who": "Topline Capital Management, LLC", "who_key": "Topline Capital Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 5275974.35, "sold": 17862921.49, "net": -12586947.139999999, "trades": 2, "top_score": 55.9, "lean": "selling", "history": [{"action": "SELL", "amount": 17862921.49, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000179254926000024/0001792549-26-000024-index.htm"}, {"action": "BUY", "amount": 5275974.35, "date": "2024-10-22", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000179254924000021/0001792549-24-000021-index.htm"}], "latest": {"action": "SELL", "amount": 17862921.49, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000179254926000024/0001792549-26-000024-index.htm"}}, {"who": "Samuel Yount", "who_key": "YOUNT SAMUEL", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18210392.43, "net": -18210392.43, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 742774.48, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026019954/0001628280-26-019954-index.htm"}, {"action": "SELL", "amount": 31944.6, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026018341/0001628280-26-018341-index.htm"}, {"action": "SELL", "amount": 255741.855, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025055409/0001628280-25-055409-index.htm"}, {"action": "SELL", "amount": 150700.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025054588/0001628280-25-054588-index.htm"}, {"action": "SELL", "amount": 71971.2, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025054197/0001628280-25-054197-index.htm"}, {"action": "SELL", "amount": 7424.25, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025052993/0001628280-25-052993-index.htm"}, {"action": "SELL", "amount": 173929.86, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025052643/0001628280-25-052643-index.htm"}, {"action": "SELL", "amount": 207055.26, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025058821/0001628280-25-058821-index.htm"}, {"action": "SELL", "amount": 2146385.4400000004, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527825000004/0001625278-25-000004-index.htm"}, {"action": "SELL", "amount": 5980522.99, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527825000002/0001625278-25-000002-index.htm"}, {"action": "SELL", "amount": 268274.8, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000176/0001625278-24-000176-index.htm"}, {"action": "SELL", "amount": 3565436.9400000004, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000174/0001625278-24-000174-index.htm"}, {"action": "SELL", "amount": 1976134.9900000002, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000172/0001625278-24-000172-index.htm"}, {"action": "SELL", "amount": 2261652.93, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000170/0001625278-24-000170-index.htm"}, {"action": "SELL", "amount": 60050.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000143/0001625278-24-000143-index.htm"}, {"action": "SELL", "amount": 186100.0, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000127/0001625278-24-000127-index.htm"}, {"action": "SELL", "amount": 22307.850000000002, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000047/0001625278-24-000047-index.htm"}, {"action": "SELL", "amount": 101984.985, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000038/0001625278-24-000038-index.htm"}], "latest": {"action": "SELL", "amount": 742774.48, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026019954/0001628280-26-019954-index.htm"}}, {"who": "Tim Chao-Ming Chen", "who_key": "Chen Tim Chao-Ming", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2470761.48, "sold": 0, "net": 2470761.48, "trades": 8, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 255675.7, "date": "2023-09-12", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000106/0001625278-23-000106-index.htm"}, {"action": "BUY", "amount": 258422.44000000003, "date": "2023-05-09", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000066/0001625278-23-000066-index.htm"}, {"action": "BUY", "amount": 249789.52, "date": "2022-12-16", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000187/0001625278-22-000187-index.htm"}, {"action": "BUY", "amount": 386380.0, "date": "2022-08-11", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000125/0001625278-22-000125-index.htm"}, {"action": "BUY", "amount": 106000.0, "date": "2022-03-16", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000021/0001625278-22-000021-index.htm"}, {"action": "BUY", "amount": 203600.0, "date": "2022-03-15", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000019/0001625278-22-000019-index.htm"}, {"action": "BUY", "amount": 412055.02, "date": "2022-03-09", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000017/0001625278-22-000017-index.htm"}, {"action": "BUY", "amount": 598838.8, "date": "2022-03-07", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000015/0001625278-22-000015-index.htm"}], "latest": {"action": "BUY", "amount": 255675.7, "date": "2023-09-12", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000106/0001625278-23-000106-index.htm"}}, {"who": "Kevin Yuann", "who_key": "Yuann Kevin", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 447920.6988, "net": -447920.6988, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23032.083, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000102/0001625278-23-000102-index.htm"}, {"action": "SELL", "amount": 25622.9, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000081/0001625278-23-000081-index.htm"}, {"action": "SELL", "amount": 76262.48, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000031/0001625278-23-000031-index.htm"}, {"action": "SELL", "amount": 49000.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000025/0001625278-23-000025-index.htm"}, {"action": "SELL", "amount": 66753.8014, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000005/0001625278-23-000005-index.htm"}, {"action": "SELL", "amount": 14955.000000000002, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000185/0001625278-22-000185-index.htm"}, {"action": "SELL", "amount": 15372.72, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000181/0001625278-22-000181-index.htm"}, {"action": "SELL", "amount": 19710.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000173/0001625278-22-000173-index.htm"}, {"action": "SELL", "amount": 16920.0, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000158/0001625278-22-000158-index.htm"}, {"action": "SELL", "amount": 16905.0, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000142/0001625278-22-000142-index.htm"}, {"action": "SELL", "amount": 15157.5, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000123/0001625278-22-000123-index.htm"}, {"action": "SELL", "amount": 13242.0, "date": "2022-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000112/0001625278-22-000112-index.htm"}, {"action": "SELL", "amount": 16710.0, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000083/0001625278-22-000083-index.htm"}, {"action": "SELL", "amount": 30480.0272, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000079/0001625278-22-000079-index.htm"}, {"action": "SELL", "amount": 28484.139600000002, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000056/0001625278-22-000056-index.htm"}, {"action": "SELL", "amount": 8265.7542, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000011/0001625278-22-000011-index.htm"}, {"action": "SELL", "amount": 11047.293399999999, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828021024580/0001628280-21-024580-index.htm"}], "latest": {"action": "SELL", "amount": 23032.083, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527823000102/0001625278-23-000102-index.htm"}}, {"who": "Lauren StClair", "who_key": "StClair Lauren", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 417011.0166, "net": -417011.0166, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 166458.24, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000167/0001625278-24-000167-index.htm"}, {"action": "SELL", "amount": 66318.7224, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000080/0001625278-22-000080-index.htm"}, {"action": "SELL", "amount": 184234.05419999998, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000012/0001625278-22-000012-index.htm"}], "latest": {"action": "SELL", "amount": 166458.24, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527824000167/0001625278-24-000167-index.htm"}}, {"who": "John Caine", "who_key": "Caine John", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 334196.9858, "net": -334196.9858, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 334196.9858, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000183/0001625278-22-000183-index.htm"}], "latest": {"action": "SELL", "amount": 334196.9858, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162527822000183/0001625278-22-000183-index.htm"}}, {"who": "Nicholas Tatum", "who_key": "Tatum Nicholas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 200887.43, "net": -200887.43, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126453.8, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026015782/0001628280-26-015782-index.htm"}, {"action": "SELL", "amount": 9494.28, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025055679/0001628280-25-055679-index.htm"}, {"action": "SELL", "amount": 18972.63, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025058819/0001628280-25-058819-index.htm"}, {"action": "SELL", "amount": 45966.72, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828025044352/0001628280-25-044352-index.htm"}], "latest": {"action": "SELL", "amount": 126453.8, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625278/000162828026015782/0001628280-26-015782-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060553", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060552", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060551", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060550", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001625278-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001625278-26-000059", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005066", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001792549-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001754074-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040586", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040530", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040528", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040527", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005488", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005487", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005486", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005398", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005383", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005372", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038292", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038291", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "FORM 3", "accession": "0001628280-26-038290", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038289", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038288", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005036", "price_sensitive": false}], "performance": {"ticker": "NRDS", "has_prices": true, "summary": {"n": 10, "avg": -0.0017936900127577715, "win_rate": 0.5, "best": 0.19397590361445774, "worst": -0.1284080914687774, "as_of": "2026-08-07"}, "buys": [{"who": "Topline Capital Management, LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5275974.35, "date": "2024-10-22", "score": 55.9, "ref_price": 11.02, "return": -0.10072595281306711}, {"who": "Topline Capital Partners, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5275974.35, "date": "2024-10-22", "score": 58.4, "ref_price": 11.02, "return": -0.10072595281306711}, {"who": "Chen Tim Chao-Ming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 255675.7, "date": "2023-09-12", "score": 54.5, "ref_price": 8.3, "return": 0.19397590361445774}, {"who": "Chen Tim Chao-Ming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 258422.44000000003, "date": "2023-05-09", "score": 54.7, "ref_price": 8.34, "return": 0.18824940047961636}, {"who": "Chen Tim Chao-Ming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 249789.52, "date": "2022-12-16", "score": 54.8, "ref_price": 9.38, "return": 0.056503198294242996}, {"who": "Chen Tim Chao-Ming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 386380.0, "date": "2022-08-11", "score": 57.3, "ref_price": 9.87, "return": 0.0040526849037488275}, {"who": "Chen Tim Chao-Ming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 106000.0, "date": "2022-03-16", "score": 50.7, "ref_price": 10.99, "return": -0.09827115559599636}, {"who": "Chen Tim Chao-Ming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 203600.0, "date": "2022-03-15", "score": 54.2, "ref_price": 10.49, "return": -0.055290753098188754}, {"who": "Chen Tim Chao-Ming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 412055.02, "date": "2022-03-09", "score": 62.6, "ref_price": 11.37, "return": -0.1284080914687774}, {"who": "Chen Tim Chao-Ming", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 598838.8, "date": "2022-03-07", "score": 58.3, "ref_price": 9.69, "return": 0.02270381836945311}]}, "price_series": [{"date": "2021-11-04", "close": 28.3, "volume": 14260610.0}, {"date": "2021-11-05", "close": 25.89, "volume": 2129271.0}, {"date": "2021-11-08", "close": 23.54, "volume": 1238751.0}, {"date": "2021-11-09", "close": 24.49, "volume": 706151.0}, {"date": "2021-11-10", "close": 23.49, "volume": 964131.0}, {"date": "2021-11-11", "close": 25.04, "volume": 500093.0}, {"date": "2021-11-12", "close": 24.95, "volume": 274841.0}, {"date": "2021-11-15", "close": 25.0, "volume": 338404.0}, {"date": "2021-11-16", "close": 25.37, "volume": 373728.0}, {"date": "2021-11-17", "close": 27.09, "volume": 508471.0}, {"date": "2021-11-18", "close": 27.5, "volume": 542622.0}, {"date": "2021-11-19", "close": 27.39, "volume": 233903.0}, {"date": "2021-11-22", "close": 27.22, "volume": 245883.0}, {"date": "2021-11-23", "close": 25.43, "volume": 457669.0}, {"date": "2021-11-24", "close": 22.59, "volume": 547315.0}, {"date": "2021-11-26", "close": 22.62, "volume": 155594.0}, {"date": "2021-11-29", "close": 20.65, "volume": 860232.0}, {"date": "2021-11-30", "close": 18.08, "volume": 1203362.0}, {"date": "2021-12-01", "close": 17.72, "volume": 573943.0}, {"date": "2021-12-02", "close": 16.18, "volume": 997451.0}, {"date": "2021-12-03", "close": 14.54, "volume": 567376.0}, {"date": "2021-12-06", "close": 14.81, "volume": 515152.0}, {"date": "2021-12-07", "close": 16.1, "volume": 689626.0}, {"date": "2021-12-08", "close": 16.11, "volume": 319775.0}, {"date": "2021-12-09", "close": 16.02, "volume": 221349.0}, {"date": "2021-12-10", "close": 16.18, "volume": 163046.0}, {"date": "2021-12-13", "close": 14.24, "volume": 554323.0}, {"date": "2021-12-14", "close": 15.11, "volume": 330195.0}, {"date": "2021-12-15", "close": 15.46, "volume": 647562.0}, {"date": "2021-12-16", "close": 14.54, "volume": 394794.0}, {"date": "2021-12-17", "close": 15.07, "volume": 1090177.0}, {"date": "2021-12-20", "close": 15.32, "volume": 471849.0}, {"date": "2021-12-21", "close": 14.96, "volume": 598112.0}, {"date": "2021-12-22", "close": 15.01, "volume": 336615.0}, {"date": "2021-12-23", "close": 15.13, "volume": 238798.0}, {"date": "2021-12-27", "close": 14.83, "volume": 117329.0}, {"date": "2021-12-28", "close": 14.6, "volume": 178374.0}, {"date": "2021-12-29", "close": 14.83, "volume": 214058.0}, {"date": "2021-12-30", "close": 15.56, "volume": 214778.0}, {"date": "2021-12-31", "close": 15.55, "volume": 201707.0}, {"date": "2022-01-03", "close": 15.95, "volume": 220184.0}, {"date": "2022-01-04", "close": 15.21, "volume": 679298.0}, {"date": "2022-01-05", "close": 14.56, "volume": 560862.0}, {"date": "2022-01-06", "close": 14.88, "volume": 353777.0}, {"date": "2022-01-07", "close": 14.93, "volume": 436010.0}, {"date": "2022-01-10", "close": 14.5, "volume": 295582.0}, {"date": "2022-01-11", "close": 14.75, "volume": 143788.0}, {"date": "2022-01-12", "close": 14.31, "volume": 145518.0}, {"date": "2022-01-13", "close": 13.75, "volume": 162814.0}, {"date": "2022-01-14", "close": 13.34, "volume": 346559.0}, {"date": "2022-01-18", "close": 12.45, "volume": 261842.0}, {"date": "2022-01-19", "close": 12.83, "volume": 270794.0}, {"date": "2022-01-20", "close": 12.84, "volume": 158345.0}, {"date": "2022-01-21", "close": 13.12, "volume": 422186.0}, {"date": "2022-01-24", "close": 13.37, "volume": 348165.0}, {"date": "2022-01-25", "close": 13.6, "volume": 261602.0}, {"date": "2022-01-26", "close": 13.67, "volume": 272618.0}, {"date": "2022-01-27", "close": 13.67, "volume": 228915.0}, {"date": "2022-01-28", "close": 14.12, "volume": 182319.0}, {"date": "2022-01-31", "close": 15.13, "volume": 229466.0}, {"date": "2022-02-01", "close": 15.45, "volume": 203184.0}, {"date": "2022-02-02", "close": 15.18, "volume": 260223.0}, {"date": "2022-02-03", "close": 14.65, "volume": 174915.0}, {"date": "2022-02-04", "close": 15.63, "volume": 287459.0}, {"date": "2022-02-07", "close": 14.82, "volume": 247597.0}, {"date": "2022-02-08", "close": 15.33, "volume": 78640.0}, {"date": "2022-02-09", "close": 15.8, "volume": 89974.0}, {"date": "2022-02-10", "close": 14.96, "volume": 91622.0}, {"date": "2022-02-11", "close": 13.54, "volume": 364009.0}, {"date": "2022-02-14", "close": 13.63, "volume": 363362.0}, {"date": "2022-02-15", "close": 13.68, "volume": 145359.0}, {"date": "2022-02-16", "close": 13.45, "volume": 107143.0}, {"date": "2022-02-17", "close": 12.23, "volume": 184661.0}, {"date": "2022-02-18", "close": 11.79, "volume": 404287.0}, {"date": "2022-02-22", "close": 10.75, "volume": 464091.0}, {"date": "2022-02-23", "close": 10.25, "volume": 523058.0}, {"date": "2022-02-24", "close": 11.02, "volume": 330525.0}, {"date": "2022-02-25", "close": 11.59, "volume": 763859.0}, {"date": "2022-02-28", "close": 11.45, "volume": 367196.0}, {"date": "2022-03-01", "close": 10.9, "volume": 471643.0}, {"date": "2022-03-02", "close": 9.55, "volume": 889340.0}, {"date": "2022-03-03", "close": 9.99, "volume": 481150.0}, {"date": "2022-03-04", "close": 9.62, "volume": 323694.0}, {"date": "2022-03-07", "close": 9.69, "volume": 289041.0}, {"date": "2022-03-08", "close": 10.73, "volume": 408479.0}, {"date": "2022-03-09", "close": 11.37, "volume": 181379.0}, {"date": "2022-03-10", "close": 11.04, "volume": 159462.0}, {"date": "2022-03-11", "close": 10.25, "volume": 146311.0}, {"date": "2022-03-14", "close": 9.91, "volume": 191174.0}, {"date": "2022-03-15", "close": 10.49, "volume": 158858.0}, {"date": "2022-03-16", "close": 10.99, "volume": 296432.0}, {"date": "2022-03-17", "close": 11.21, "volume": 167447.0}, {"date": "2022-03-18", "close": 12.28, "volume": 189217.0}, {"date": "2022-03-21", "close": 12.31, "volume": 241377.0}, {"date": "2022-03-22", "close": 12.33, "volume": 137024.0}, {"date": "2022-03-23", "close": 12.24, "volume": 120567.0}, {"date": "2022-03-24", "close": 12.64, "volume": 286512.0}, {"date": "2022-03-25", "close": 11.97, "volume": 139602.0}, {"date": "2022-03-28", "close": 11.8, "volume": 85818.0}, {"date": "2022-03-29", "close": 12.64, "volume": 80984.0}, {"date": "2022-03-30", "close": 12.31, "volume": 95683.0}, {"date": "2022-03-31", "close": 11.99, "volume": 68098.0}, {"date": "2022-04-01", "close": 11.9, "volume": 114729.0}, {"date": "2022-04-04", "close": 12.58, "volume": 108655.0}, {"date": "2022-04-05", "close": 12.19, "volume": 128551.0}, {"date": "2022-04-06", "close": 11.26, "volume": 172174.0}, {"date": "2022-04-07", "close": 10.66, "volume": 117173.0}, {"date": "2022-04-08", "close": 10.3, "volume": 128407.0}, {"date": "2022-04-11", "close": 10.13, "volume": 122113.0}, {"date": "2022-04-12", "close": 9.72, "volume": 277240.0}, {"date": "2022-04-13", "close": 10.19, "volume": 210291.0}, {"date": "2022-04-14", "close": 9.84, "volume": 98986.0}, {"date": "2022-04-18", "close": 9.73, "volume": 109429.0}, {"date": "2022-04-19", "close": 10.13, "volume": 151364.0}, {"date": "2022-04-20", "close": 9.91, "volume": 156346.0}, {"date": "2022-04-21", "close": 9.77, "volume": 129999.0}, {"date": "2022-04-22", "close": 9.34, "volume": 233695.0}, {"date": "2022-04-25", "close": 9.83, "volume": 259393.0}, {"date": "2022-04-26", "close": 9.43, "volume": 147466.0}, {"date": "2022-04-27", "close": 9.35, "volume": 116856.0}, {"date": "2022-04-28", "close": 9.76, "volume": 242488.0}, {"date": "2022-04-29", "close": 9.9, "volume": 177216.0}, {"date": "2022-05-02", "close": 10.35, "volume": 315913.0}, {"date": "2022-05-03", "close": 10.52, "volume": 264749.0}, {"date": "2022-05-04", "close": 10.25, "volume": 886761.0}, {"date": "2022-05-05", "close": 9.7, "volume": 928689.0}, {"date": "2022-05-06", "close": 8.2, "volume": 1464572.0}, {"date": "2022-05-09", "close": 7.94, "volume": 348436.0}, {"date": "2022-05-10", "close": 7.58, "volume": 381430.0}, {"date": "2022-05-11", "close": 7.38, "volume": 373843.0}, {"date": "2022-05-12", "close": 8.52, "volume": 390631.0}, {"date": "2022-05-13", "close": 9.13, "volume": 246901.0}, {"date": "2022-05-16", "close": 9.41, "volume": 213081.0}, {"date": "2022-05-17", "close": 10.3, "volume": 245065.0}, {"date": "2022-05-18", "close": 10.16, "volume": 187130.0}, {"date": "2022-05-19", "close": 10.29, "volume": 240115.0}, {"date": "2022-05-20", "close": 10.35, "volume": 243389.0}, {"date": "2022-05-23", "close": 10.15, "volume": 172824.0}, {"date": "2022-05-24", "close": 9.8, "volume": 197797.0}, {"date": "2022-05-25", "close": 10.0, "volume": 218554.0}, {"date": "2022-05-26", "close": 10.24, "volume": 332423.0}, {"date": "2022-05-27", "close": 11.33, "volume": 256550.0}, {"date": "2022-05-31", "close": 11.63, "volume": 288953.0}, {"date": "2022-06-01", "close": 11.95, "volume": 266768.0}, {"date": "2022-06-02", "close": 12.14, "volume": 327763.0}, {"date": "2022-06-03", "close": 11.72, "volume": 294316.0}, {"date": "2022-06-06", "close": 11.92, "volume": 373097.0}, {"date": "2022-06-07", "close": 11.27, "volume": 435707.0}, {"date": "2022-06-08", "close": 11.7, "volume": 203034.0}, {"date": "2022-06-09", "close": 11.01, "volume": 246683.0}, {"date": "2022-06-10", "close": 10.88, "volume": 177618.0}, {"date": "2022-06-13", "close": 10.22, "volume": 231034.0}, {"date": "2022-06-14", "close": 10.55, "volume": 239501.0}, {"date": "2022-06-15", "close": 11.09, "volume": 717629.0}, {"date": "2022-06-16", "close": 10.4, "volume": 660507.0}, {"date": "2022-06-17", "close": 10.67, "volume": 686416.0}, {"date": "2022-06-21", "close": 10.47, "volume": 676912.0}, {"date": "2022-06-22", "close": 9.88, "volume": 647939.0}, {"date": "2022-06-23", "close": 10.12, "volume": 357831.0}, {"date": "2022-06-24", "close": 9.92, "volume": 3233511.0}, {"date": "2022-06-27", "close": 9.48, "volume": 296628.0}, {"date": "2022-06-28", "close": 8.85, "volume": 237863.0}, {"date": "2022-06-29", "close": 8.3, "volume": 311969.0}, {"date": "2022-06-30", "close": 7.93, "volume": 313054.0}, {"date": "2022-07-01", "close": 8.34, "volume": 188766.0}, {"date": "2022-07-05", "close": 8.94, "volume": 167899.0}, {"date": "2022-07-06", "close": 8.77, "volume": 166412.0}, {"date": "2022-07-07", "close": 9.32, "volume": 155677.0}, {"date": "2022-07-08", "close": 9.18, "volume": 121485.0}, {"date": "2022-07-11", "close": 8.75, "volume": 78372.0}, {"date": "2022-07-12", "close": 8.66, "volume": 155586.0}, {"date": "2022-07-13", "close": 8.48, "volume": 144293.0}, {"date": "2022-07-14", "close": 7.87, "volume": 338631.0}, {"date": "2022-07-15", "close": 8.25, "volume": 197034.0}, {"date": "2022-07-18", "close": 8.46, "volume": 148225.0}, {"date": "2022-07-19", "close": 8.79, "volume": 142278.0}, {"date": "2022-07-20", "close": 9.22, "volume": 176874.0}, {"date": "2022-07-21", "close": 9.24, "volume": 112596.0}, {"date": "2022-07-22", "close": 8.86, "volume": 137382.0}, {"date": "2022-07-25", "close": 8.84, "volume": 93674.0}, {"date": "2022-07-26", "close": 8.64, "volume": 143448.0}, {"date": "2022-07-27", "close": 8.93, "volume": 142995.0}, {"date": "2022-07-28", "close": 8.68, "volume": 147329.0}, {"date": "2022-07-29", "close": 8.68, "volume": 112990.0}, {"date": "2022-08-01", "close": 8.34, "volume": 210194.0}, {"date": "2022-08-02", "close": 8.56, "volume": 280170.0}, {"date": "2022-08-03", "close": 8.88, "volume": 176946.0}, {"date": "2022-08-04", "close": 8.82, "volume": 145443.0}, {"date": "2022-08-05", "close": 9.44, "volume": 480336.0}, {"date": "2022-08-08", "close": 9.81, "volume": 524987.0}, {"date": "2022-08-09", "close": 9.71, "volume": 423189.0}, {"date": "2022-08-10", "close": 9.96, "volume": 279217.0}, {"date": "2022-08-11", "close": 9.87, "volume": 172795.0}, {"date": "2022-08-12", "close": 10.93, "volume": 277625.0}, {"date": "2022-08-15", "close": 11.13, "volume": 173540.0}, {"date": "2022-08-16", "close": 11.18, "volume": 166755.0}, {"date": "2022-08-17", "close": 10.97, "volume": 162789.0}, {"date": "2022-08-18", "close": 11.2, "volume": 199285.0}, {"date": "2022-08-19", "close": 10.69, "volume": 138641.0}, {"date": "2022-08-22", "close": 10.38, "volume": 132158.0}, {"date": "2022-08-23", "close": 10.35, "volume": 125508.0}, {"date": "2022-08-24", "close": 10.85, "volume": 102177.0}, {"date": "2022-08-25", "close": 11.04, "volume": 147129.0}, {"date": "2022-08-26", "close": 10.47, "volume": 114800.0}, {"date": "2022-08-29", "close": 10.14, "volume": 101711.0}, {"date": "2022-08-30", "close": 10.27, "volume": 105235.0}, {"date": "2022-08-31", "close": 10.39, "volume": 97747.0}, {"date": "2022-09-01", "close": 10.28, "volume": 97295.0}, {"date": "2022-09-02", "close": 9.76, "volume": 149844.0}, {"date": "2022-09-06", "close": 10.36, "volume": 431647.0}, {"date": "2022-09-07", "close": 11.23, "volume": 292412.0}, {"date": "2022-09-08", "close": 11.24, "volume": 224800.0}, {"date": "2022-09-09", "close": 11.26, "volume": 208485.0}, {"date": "2022-09-12", "close": 11.28, "volume": 202008.0}, {"date": "2022-09-13", "close": 11.37, "volume": 245939.0}, {"date": "2022-09-14", "close": 11.33, "volume": 325187.0}, {"date": "2022-09-15", "close": 11.58, "volume": 454649.0}, {"date": "2022-09-16", "close": 10.98, "volume": 1876534.0}, {"date": "2022-09-19", "close": 11.41, "volume": 409007.0}, {"date": "2022-09-20", "close": 11.37, "volume": 276299.0}, {"date": "2022-09-21", "close": 11.12, "volume": 170336.0}, {"date": "2022-09-22", "close": 9.61, "volume": 230980.0}, {"date": "2022-09-23", "close": 9.57, "volume": 182764.0}, {"date": "2022-09-26", "close": 9.06, "volume": 162001.0}, {"date": "2022-09-27", "close": 9.3, "volume": 243871.0}, {"date": "2022-09-28", "close": 9.6, "volume": 138553.0}, {"date": "2022-09-29", "close": 8.85, "volume": 135468.0}, {"date": "2022-09-30", "close": 8.87, "volume": 213435.0}, {"date": "2022-10-03", "close": 9.15, "volume": 176656.0}, {"date": "2022-10-04", "close": 9.92, "volume": 177500.0}, {"date": "2022-10-05", "close": 10.11, "volume": 138687.0}, {"date": "2022-10-06", "close": 10.31, "volume": 95200.0}, {"date": "2022-10-07", "close": 10.22, "volume": 129006.0}, {"date": "2022-10-10", "close": 11.02, "volume": 202352.0}, {"date": "2022-10-11", "close": 11.05, "volume": 348521.0}, {"date": "2022-10-12", "close": 10.55, "volume": 302313.0}, {"date": "2022-10-13", "close": 10.88, "volume": 162622.0}, {"date": "2022-10-14", "close": 10.28, "volume": 102461.0}, {"date": "2022-10-17", "close": 11.08, "volume": 142647.0}, {"date": "2022-10-18", "close": 11.09, "volume": 226488.0}, {"date": "2022-10-19", "close": 11.0, "volume": 277648.0}, {"date": "2022-10-20", "close": 11.11, "volume": 250146.0}, {"date": "2022-10-21", "close": 10.8, "volume": 217513.0}, {"date": "2022-10-24", "close": 10.17, "volume": 215727.0}, {"date": "2022-10-25", "close": 10.58, "volume": 206985.0}, {"date": "2022-10-26", "close": 11.1, "volume": 169329.0}, {"date": "2022-10-27", "close": 10.74, "volume": 119718.0}, {"date": "2022-10-28", "close": 11.25, "volume": 153625.0}, {"date": "2022-10-31", "close": 11.74, "volume": 135270.0}, {"date": "2022-11-01", "close": 10.67, "volume": 211677.0}, {"date": "2022-11-02", "close": 9.92, "volume": 298743.0}, {"date": "2022-11-03", "close": 13.63, "volume": 2995717.0}, {"date": "2022-11-04", "close": 13.27, "volume": 865580.0}, {"date": "2022-11-07", "close": 13.44, "volume": 712008.0}, {"date": "2022-11-08", "close": 13.44, "volume": 544658.0}, {"date": "2022-11-09", "close": 12.83, "volume": 308561.0}, {"date": "2022-11-10", "close": 13.31, "volume": 376816.0}, {"date": "2022-11-11", "close": 12.96, "volume": 535536.0}, {"date": "2022-11-14", "close": 12.79, "volume": 489137.0}, {"date": "2022-11-15", "close": 12.96, "volume": 439440.0}, {"date": "2022-11-16", "close": 12.74, "volume": 293887.0}, {"date": "2022-11-17", "close": 13.71, "volume": 1216398.0}, {"date": "2022-11-18", "close": 14.34, "volume": 761499.0}, {"date": "2022-11-21", "close": 13.73, "volume": 435985.0}, {"date": "2022-11-22", "close": 13.13, "volume": 414147.0}, {"date": "2022-11-23", "close": 13.32, "volume": 263559.0}, {"date": "2022-11-25", "close": 13.45, "volume": 137620.0}, {"date": "2022-11-28", "close": 13.51, "volume": 266097.0}, {"date": "2022-11-29", "close": 13.25, "volume": 207168.0}, {"date": "2022-11-30", "close": 12.7, "volume": 459420.0}, {"date": "2022-12-01", "close": 13.17, "volume": 335470.0}, {"date": "2022-12-02", "close": 12.81, "volume": 318114.0}, {"date": "2022-12-05", "close": 11.94, "volume": 412012.0}, {"date": "2022-12-06", "close": 10.47, "volume": 788233.0}, {"date": "2022-12-07", "close": 9.61, "volume": 825935.0}, {"date": "2022-12-08", "close": 9.96, "volume": 364539.0}, {"date": "2022-12-09", "close": 9.98, "volume": 251284.0}, {"date": "2022-12-12", "close": 10.02, "volume": 215782.0}, {"date": "2022-12-13", "close": 9.88, "volume": 333979.0}, {"date": "2022-12-14", "close": 9.72, "volume": 251129.0}, {"date": "2022-12-15", "close": 9.3, "volume": 227979.0}, {"date": "2022-12-16", "close": 9.38, "volume": 341349.0}, {"date": "2022-12-19", "close": 9.18, "volume": 211476.0}, {"date": "2022-12-20", "close": 9.66, "volume": 283076.0}, {"date": "2022-12-21", "close": 9.58, "volume": 196426.0}, {"date": "2022-12-22", "close": 9.4, "volume": 131675.0}, {"date": "2022-12-23", "close": 8.99, "volume": 320301.0}, {"date": "2022-12-27", "close": 8.75, "volume": 391235.0}, {"date": "2022-12-28", "close": 8.78, "volume": 228139.0}, {"date": "2022-12-29", "close": 9.39, "volume": 265459.0}, {"date": "2022-12-30", "close": 9.6, "volume": 254005.0}, {"date": "2023-01-03", "close": 9.64, "volume": 210761.0}, {"date": "2023-01-04", "close": 9.63, "volume": 114192.0}, {"date": "2023-01-05", "close": 9.28, "volume": 156868.0}, {"date": "2023-01-06", "close": 9.54, "volume": 133938.0}, {"date": "2023-01-09", "close": 9.65, "volume": 159517.0}, {"date": "2023-01-10", "close": 9.73, "volume": 113648.0}, {"date": "2023-01-11", "close": 9.8, "volume": 88724.0}, {"date": "2023-01-12", "close": 10.08, "volume": 118842.0}, {"date": "2023-01-13", "close": 10.3, "volume": 197218.0}, {"date": "2023-01-17", "close": 10.36, "volume": 161880.0}, {"date": "2023-01-18", "close": 10.35, "volume": 138343.0}, {"date": "2023-01-19", "close": 10.02, "volume": 269074.0}, {"date": "2023-01-20", "close": 10.46, "volume": 163236.0}, {"date": "2023-01-23", "close": 10.65, "volume": 148696.0}, {"date": "2023-01-24", "close": 10.72, "volume": 137365.0}, {"date": "2023-01-25", "close": 11.08, "volume": 167541.0}, {"date": "2023-01-26", "close": 11.33, "volume": 300178.0}, {"date": "2023-01-27", "close": 11.87, "volume": 191606.0}, {"date": "2023-01-30", "close": 11.67, "volume": 255314.0}, {"date": "2023-01-31", "close": 11.69, "volume": 154217.0}, {"date": "2023-02-01", "close": 11.99, "volume": 173898.0}, {"date": "2023-02-02", "close": 12.82, "volume": 380509.0}, {"date": "2023-02-03", "close": 12.7, "volume": 356718.0}, {"date": "2023-02-06", "close": 12.87, "volume": 341142.0}, {"date": "2023-02-07", "close": 13.31, "volume": 516564.0}, {"date": "2023-02-08", "close": 13.78, "volume": 659069.0}, {"date": "2023-02-09", "close": 13.85, "volume": 599335.0}, {"date": "2023-02-10", "close": 13.77, "volume": 395559.0}, {"date": "2023-02-13", "close": 14.14, "volume": 452026.0}, {"date": "2023-02-14", "close": 14.28, "volume": 518004.0}, {"date": "2023-02-15", "close": 18.0, "volume": 3681083.0}, {"date": "2023-02-16", "close": 19.07, "volume": 1987992.0}, {"date": "2023-02-17", "close": 17.53, "volume": 1288800.0}, {"date": "2023-02-21", "close": 18.26, "volume": 1223188.0}, {"date": "2023-02-22", "close": 19.2, "volume": 957886.0}, {"date": "2023-02-23", "close": 19.22, "volume": 968589.0}, {"date": "2023-02-24", "close": 19.72, "volume": 858525.0}, {"date": "2023-02-27", "close": 19.76, "volume": 1411167.0}, {"date": "2023-02-28", "close": 20.64, "volume": 927904.0}, {"date": "2023-03-01", "close": 20.42, "volume": 734931.0}, {"date": "2023-03-02", "close": 21.58, "volume": 1004550.0}, {"date": "2023-03-03", "close": 21.51, "volume": 758660.0}, {"date": "2023-03-06", "close": 21.27, "volume": 681308.0}, {"date": "2023-03-07", "close": 20.85, "volume": 377624.0}, {"date": "2023-03-08", "close": 21.08, "volume": 404671.0}, {"date": "2023-03-09", "close": 19.89, "volume": 610539.0}, {"date": "2023-03-10", "close": 19.115, "volume": 963689.0}, {"date": "2023-03-13", "close": 17.95, "volume": 817643.0}, {"date": "2023-03-14", "close": 16.82, "volume": 1188990.0}, {"date": "2023-03-15", "close": 16.78, "volume": 1514924.0}, {"date": "2023-03-16", "close": 16.81, "volume": 653617.0}, {"date": "2023-03-17", "close": 17.43, "volume": 739060.0}, {"date": "2023-03-20", "close": 16.8, "volume": 762875.0}, {"date": "2023-03-21", "close": 17.73, "volume": 616572.0}, {"date": "2023-03-22", "close": 17.19, "volume": 375092.0}, {"date": "2023-03-23", "close": 17.76, "volume": 418868.0}, {"date": "2023-03-24", "close": 17.22, "volume": 426289.0}, {"date": "2023-03-27", "close": 17.85, "volume": 449758.0}, {"date": "2023-03-28", "close": 16.88, "volume": 525032.0}, {"date": "2023-03-29", "close": 16.39, "volume": 969191.0}, {"date": "2023-03-30", "close": 15.7, "volume": 681306.0}, {"date": "2023-03-31", "close": 16.18, "volume": 1354565.0}, {"date": "2023-04-03", "close": 15.63, "volume": 1186327.0}, {"date": "2023-04-04", "close": 15.04, "volume": 531230.0}, {"date": "2023-04-05", "close": 14.57, "volume": 493018.0}, {"date": "2023-04-06", "close": 14.61, "volume": 396023.0}, {"date": "2023-04-10", "close": 15.06, "volume": 467410.0}, {"date": "2023-04-11", "close": 15.075, "volume": 481107.0}, {"date": "2023-04-12", "close": 14.18, "volume": 554205.0}, {"date": "2023-04-13", "close": 13.7, "volume": 665902.0}, {"date": "2023-04-14", "close": 14.12, "volume": 434055.0}, {"date": "2023-04-17", "close": 14.08, "volume": 647293.0}, {"date": "2023-04-18", "close": 14.64, "volume": 486496.0}, {"date": "2023-04-19", "close": 14.3, "volume": 351596.0}, {"date": "2023-04-20", "close": 14.55, "volume": 474540.0}, {"date": "2023-04-21", "close": 15.02, "volume": 262432.0}, {"date": "2023-04-24", "close": 14.7, "volume": 253920.0}, {"date": "2023-04-25", "close": 13.71, "volume": 321214.0}, {"date": "2023-04-26", "close": 13.3, "volume": 627700.0}, {"date": "2023-04-27", "close": 13.12, "volume": 420841.0}, {"date": "2023-04-28", "close": 13.57, "volume": 629307.0}, {"date": "2023-05-01", "close": 13.59, "volume": 826207.0}, {"date": "2023-05-02", "close": 12.5, "volume": 1900727.0}, {"date": "2023-05-03", "close": 9.7, "volume": 3141953.0}, {"date": "2023-05-04", "close": 9.06, "volume": 1106491.0}, {"date": "2023-05-05", "close": 9.02, "volume": 1186890.0}, {"date": "2023-05-08", "close": 8.86, "volume": 525691.0}, {"date": "2023-05-09", "close": 8.34, "volume": 1337011.0}, {"date": "2023-05-10", "close": 8.39, "volume": 690815.0}, {"date": "2023-05-11", "close": 8.56, "volume": 720127.0}, {"date": "2023-05-12", "close": 8.74, "volume": 959029.0}, {"date": "2023-05-15", "close": 8.95, "volume": 589731.0}, {"date": "2023-05-16", "close": 8.78, "volume": 398887.0}, {"date": "2023-05-17", "close": 8.96, "volume": 653417.0}, {"date": "2023-05-18", "close": 9.45, "volume": 767443.0}, {"date": "2023-05-19", "close": 9.51, "volume": 593139.0}, {"date": "2023-05-22", "close": 9.94, "volume": 572274.0}, {"date": "2023-05-23", "close": 9.76, "volume": 582487.0}, {"date": "2023-05-24", "close": 9.6, "volume": 380267.0}, {"date": "2023-05-25", "close": 9.44, "volume": 540410.0}, {"date": "2023-05-26", "close": 9.49, "volume": 316976.0}, {"date": "2023-05-30", "close": 9.63, "volume": 501304.0}, {"date": "2023-05-31", "close": 9.4, "volume": 1028878.0}, {"date": "2023-06-01", "close": 9.58, "volume": 426162.0}, {"date": "2023-06-02", "close": 10.11, "volume": 827066.0}, {"date": "2023-06-05", "close": 10.49, "volume": 358571.0}, {"date": "2023-06-06", "close": 10.76, "volume": 451232.0}, {"date": "2023-06-07", "close": 10.74, "volume": 411625.0}, {"date": "2023-06-08", "close": 10.28, "volume": 463458.0}, {"date": "2023-06-09", "close": 10.07, "volume": 305144.0}, {"date": "2023-06-12", "close": 11.0, "volume": 670038.0}, {"date": "2023-06-13", "close": 11.3, "volume": 449693.0}, {"date": "2023-06-14", "close": 11.3, "volume": 465152.0}, {"date": "2023-06-15", "close": 11.0, "volume": 583456.0}, {"date": "2023-06-16", "close": 10.67, "volume": 697575.0}, {"date": "2023-06-20", "close": 10.64, "volume": 339373.0}, {"date": "2023-06-21", "close": 10.42, "volume": 366986.0}, {"date": "2023-06-22", "close": 10.45, "volume": 267319.0}, {"date": "2023-06-23", "close": 10.32, "volume": 1480306.0}, {"date": "2023-06-26", "close": 9.73, "volume": 295318.0}, {"date": "2023-06-27", "close": 9.7, "volume": 324037.0}, {"date": "2023-06-28", "close": 9.94, "volume": 231900.0}, {"date": "2023-06-29", "close": 9.45, "volume": 439080.0}, {"date": "2023-06-30", "close": 9.41, "volume": 662806.0}, {"date": "2023-07-03", "close": 9.51, "volume": 295890.0}, {"date": "2023-07-05", "close": 9.23, "volume": 538573.0}, {"date": "2023-07-06", "close": 8.82, "volume": 430112.0}, {"date": "2023-07-07", "close": 8.68, "volume": 377037.0}, {"date": "2023-07-10", "close": 9.2, "volume": 446767.0}, {"date": "2023-07-11", "close": 9.59, "volume": 276154.0}, {"date": "2023-07-12", "close": 9.77, "volume": 398988.0}, {"date": "2023-07-13", "close": 10.01, "volume": 278134.0}, {"date": "2023-07-14", "close": 9.83, "volume": 364514.0}, {"date": "2023-07-17", "close": 10.11, "volume": 425870.0}, {"date": "2023-07-18", "close": 10.35, "volume": 306364.0}, {"date": "2023-07-19", "close": 10.72, "volume": 318402.0}, {"date": "2023-07-20", "close": 10.13, "volume": 378717.0}, {"date": "2023-07-21", "close": 10.04, "volume": 290877.0}, {"date": "2023-07-24", "close": 10.18, "volume": 223159.0}, {"date": "2023-07-25", "close": 10.55, "volume": 303692.0}, {"date": "2023-07-26", "close": 10.84, "volume": 262909.0}, {"date": "2023-07-27", "close": 10.71, "volume": 740176.0}, {"date": "2023-07-28", "close": 11.22, "volume": 338587.0}, {"date": "2023-07-31", "close": 11.21, "volume": 468627.0}, {"date": "2023-08-01", "close": 10.62, "volume": 805324.0}, {"date": "2023-08-02", "close": 10.62, "volume": 802050.0}, {"date": "2023-08-03", "close": 9.76, "volume": 1867962.0}, {"date": "2023-08-04", "close": 9.83, "volume": 534374.0}, {"date": "2023-08-07", "close": 9.55, "volume": 447813.0}, {"date": "2023-08-08", "close": 9.4, "volume": 486069.0}, {"date": "2023-08-09", "close": 9.28, "volume": 399998.0}, {"date": "2023-08-10", "close": 9.31, "volume": 387897.0}, {"date": "2023-08-11", "close": 9.4, "volume": 233682.0}, {"date": "2023-08-14", "close": 9.2, "volume": 190286.0}, {"date": "2023-08-15", "close": 8.97, "volume": 196457.0}, {"date": "2023-08-16", "close": 8.85, "volume": 276169.0}, {"date": "2023-08-17", "close": 8.75, "volume": 361588.0}, {"date": "2023-08-18", "close": 9.02, "volume": 228096.0}, {"date": "2023-08-21", "close": 8.79, "volume": 194464.0}, {"date": "2023-08-22", "close": 8.53, "volume": 343109.0}, {"date": "2023-08-23", "close": 8.76, "volume": 215864.0}, {"date": "2023-08-24", "close": 8.82, "volume": 245084.0}, {"date": "2023-08-25", "close": 8.77, "volume": 333276.0}, {"date": "2023-08-28", "close": 8.99, "volume": 237113.0}, {"date": "2023-08-29", "close": 8.98, "volume": 179195.0}, {"date": "2023-08-30", "close": 9.13, "volume": 168571.0}, {"date": "2023-08-31", "close": 9.0, "volume": 167741.0}, {"date": "2023-09-01", "close": 9.14, "volume": 225267.0}, {"date": "2023-09-05", "close": 8.95, "volume": 342830.0}, {"date": "2023-09-06", "close": 8.72, "volume": 289379.0}, {"date": "2023-09-07", "close": 8.55, "volume": 394287.0}, {"date": "2023-09-08", "close": 8.43, "volume": 191201.0}, {"date": "2023-09-11", "close": 8.4, "volume": 172095.0}, {"date": "2023-09-12", "close": 8.3, "volume": 646304.0}, {"date": "2023-09-13", "close": 8.35, "volume": 309633.0}, {"date": "2023-09-14", "close": 9.22, "volume": 759460.0}, {"date": "2023-09-15", "close": 9.3, "volume": 761207.0}, {"date": "2023-09-18", "close": 8.99, "volume": 301760.0}, {"date": "2023-09-19", "close": 9.22, "volume": 233762.0}, {"date": "2023-09-20", "close": 8.96, "volume": 228365.0}, {"date": "2023-09-21", "close": 8.86, "volume": 252474.0}, {"date": "2023-09-22", "close": 8.79, "volume": 218968.0}, {"date": "2023-09-25", "close": 8.81, "volume": 249137.0}, {"date": "2023-09-26", "close": 8.63, "volume": 308558.0}, {"date": "2023-09-27", "close": 8.67, "volume": 332098.0}, {"date": "2023-09-28", "close": 8.73, "volume": 293578.0}, {"date": "2023-09-29", "close": 8.89, "volume": 242184.0}, {"date": "2023-10-02", "close": 9.0, "volume": 214423.0}, {"date": "2023-10-03", "close": 8.22, "volume": 446483.0}, {"date": "2023-10-04", "close": 8.22, "volume": 431536.0}, {"date": "2023-10-05", "close": 8.67, "volume": 372848.0}, {"date": "2023-10-06", "close": 8.7, "volume": 410907.0}, {"date": "2023-10-09", "close": 8.85, "volume": 352627.0}, {"date": "2023-10-10", "close": 8.78, "volume": 440075.0}, {"date": "2023-10-11", "close": 8.82, "volume": 320503.0}, {"date": "2023-10-12", "close": 8.81, "volume": 324611.0}, {"date": "2023-10-13", "close": 8.25, "volume": 409405.0}, {"date": "2023-10-16", "close": 8.51, "volume": 425637.0}, {"date": "2023-10-17", "close": 8.13, "volume": 291907.0}, {"date": "2023-10-18", "close": 7.52, "volume": 444784.0}, {"date": "2023-10-19", "close": 7.29, "volume": 328454.0}, {"date": "2023-10-20", "close": 7.23, "volume": 304724.0}, {"date": "2023-10-23", "close": 7.24, "volume": 207489.0}, {"date": "2023-10-24", "close": 6.75, "volume": 773013.0}, {"date": "2023-10-25", "close": 6.51, "volume": 778915.0}, {"date": "2023-10-26", "close": 6.64, "volume": 718437.0}, {"date": "2023-10-27", "close": 9.34, "volume": 7682681.0}, {"date": "2023-10-30", "close": 10.57, "volume": 2503279.0}, {"date": "2023-10-31", "close": 10.78, "volume": 1687020.0}, {"date": "2023-11-01", "close": 10.93, "volume": 869639.0}, {"date": "2023-11-02", "close": 11.11, "volume": 576821.0}, {"date": "2023-11-03", "close": 11.46, "volume": 1091433.0}, {"date": "2023-11-06", "close": 11.71, "volume": 639453.0}, {"date": "2023-11-07", "close": 11.73, "volume": 548184.0}, {"date": "2023-11-08", "close": 11.4, "volume": 525540.0}, {"date": "2023-11-09", "close": 10.84, "volume": 383158.0}, {"date": "2023-11-10", "close": 10.81, "volume": 237273.0}, {"date": "2023-11-13", "close": 11.02, "volume": 376426.0}, {"date": "2023-11-14", "close": 11.67, "volume": 413639.0}, {"date": "2023-11-15", "close": 11.64, "volume": 355202.0}, {"date": "2023-11-16", "close": 11.0, "volume": 252805.0}, {"date": "2023-11-17", "close": 11.08, "volume": 211957.0}, {"date": "2023-11-20", "close": 11.36, "volume": 394792.0}, {"date": "2023-11-21", "close": 10.99, "volume": 190607.0}, {"date": "2023-11-22", "close": 11.1, "volume": 172395.0}, {"date": "2023-11-24", "close": 11.11, "volume": 373857.0}, {"date": "2023-11-27", "close": 11.6, "volume": 477066.0}, {"date": "2023-11-28", "close": 11.81, "volume": 381971.0}, {"date": "2023-11-29", "close": 11.94, "volume": 349145.0}, {"date": "2023-11-30", "close": 11.75, "volume": 258367.0}, {"date": "2023-12-01", "close": 12.5, "volume": 443753.0}, {"date": "2023-12-04", "close": 11.89, "volume": 504600.0}, {"date": "2023-12-05", "close": 12.08, "volume": 298374.0}, {"date": "2023-12-06", "close": 12.07, "volume": 313880.0}, {"date": "2023-12-07", "close": 12.48, "volume": 374614.0}, {"date": "2023-12-08", "close": 12.92, "volume": 356741.0}, {"date": "2023-12-11", "close": 13.14, "volume": 235189.0}, {"date": "2023-12-12", "close": 13.44, "volume": 365977.0}, {"date": "2023-12-13", "close": 13.97, "volume": 460272.0}, {"date": "2023-12-14", "close": 13.91, "volume": 523750.0}, {"date": "2023-12-15", "close": 14.17, "volume": 635488.0}, {"date": "2023-12-18", "close": 13.97, "volume": 259439.0}, {"date": "2023-12-19", "close": 14.43, "volume": 285893.0}, {"date": "2023-12-20", "close": 13.85, "volume": 296785.0}, {"date": "2023-12-21", "close": 14.09, "volume": 262040.0}, {"date": "2023-12-22", "close": 14.45, "volume": 367114.0}, {"date": "2023-12-26", "close": 14.88, "volume": 245656.0}, {"date": "2023-12-27", "close": 15.19, "volume": 303794.0}, {"date": "2023-12-28", "close": 15.21, "volume": 223008.0}, {"date": "2023-12-29", "close": 14.72, "volume": 696585.0}, {"date": "2024-01-02", "close": 14.5, "volume": 320433.0}, {"date": "2024-01-03", "close": 13.92, "volume": 346119.0}, {"date": "2024-01-04", "close": 13.88, "volume": 155935.0}, {"date": "2024-01-05", "close": 13.33, "volume": 326685.0}, {"date": "2024-01-08", "close": 13.87, "volume": 395361.0}, {"date": "2024-01-09", "close": 14.18, "volume": 257723.0}, {"date": "2024-01-10", "close": 14.38, "volume": 325313.0}, {"date": "2024-01-11", "close": 14.08, "volume": 446429.0}, {"date": "2024-01-12", "close": 14.29, "volume": 263113.0}, {"date": "2024-01-16", "close": 14.56, "volume": 209450.0}, {"date": "2024-01-17", "close": 14.63, "volume": 258038.0}, {"date": "2024-01-18", "close": 14.68, "volume": 249238.0}, {"date": "2024-01-19", "close": 15.02, "volume": 307998.0}, {"date": "2024-01-22", "close": 15.32, "volume": 380383.0}, {"date": "2024-01-23", "close": 15.22, "volume": 213949.0}, {"date": "2024-01-24", "close": 15.22, "volume": 216600.0}, {"date": "2024-01-25", "close": 15.76, "volume": 282820.0}, {"date": "2024-01-26", "close": 16.09, "volume": 338094.0}, {"date": "2024-01-29", "close": 16.27, "volume": 179038.0}, {"date": "2024-01-30", "close": 16.06, "volume": 198054.0}, {"date": "2024-01-31", "close": 15.31, "volume": 232042.0}, {"date": "2024-02-01", "close": 15.61, "volume": 228015.0}, {"date": "2024-02-02", "close": 15.49, "volume": 179391.0}, {"date": "2024-02-05", "close": 15.0, "volume": 187660.0}, {"date": "2024-02-06", "close": 15.03, "volume": 135765.0}, {"date": "2024-02-07", "close": 14.62, "volume": 183473.0}, {"date": "2024-02-08", "close": 15.21, "volume": 209998.0}, {"date": "2024-02-09", "close": 15.52, "volume": 165962.0}, {"date": "2024-02-12", "close": 16.09, "volume": 286030.0}, {"date": "2024-02-13", "close": 15.67, "volume": 328163.0}, {"date": "2024-02-14", "close": 16.56, "volume": 432312.0}, {"date": "2024-02-15", "close": 16.32, "volume": 1016780.0}, {"date": "2024-02-16", "close": 16.93, "volume": 542613.0}, {"date": "2024-02-20", "close": 15.89, "volume": 453305.0}, {"date": "2024-02-21", "close": 16.24, "volume": 258592.0}, {"date": "2024-02-22", "close": 15.88, "volume": 348232.0}, {"date": "2024-02-23", "close": 16.61, "volume": 297702.0}, {"date": "2024-02-26", "close": 16.95, "volume": 411096.0}, {"date": "2024-02-27", "close": 16.98, "volume": 409116.0}, {"date": "2024-02-28", "close": 16.6, "volume": 481343.0}, {"date": "2024-02-29", "close": 16.87, "volume": 414802.0}, {"date": "2024-03-01", "close": 16.91, "volume": 420900.0}, {"date": "2024-03-04", "close": 16.91, "volume": 767819.0}, {"date": "2024-03-05", "close": 16.28, "volume": 360410.0}, {"date": "2024-03-06", "close": 16.28, "volume": 366266.0}, {"date": "2024-03-07", "close": 15.98, "volume": 219549.0}, {"date": "2024-03-08", "close": 15.94, "volume": 243366.0}, {"date": "2024-03-11", "close": 16.05, "volume": 270635.0}, {"date": "2024-03-12", "close": 15.97, "volume": 267258.0}, {"date": "2024-03-13", "close": 15.72, "volume": 296524.0}, {"date": "2024-03-14", "close": 16.06, "volume": 499169.0}, {"date": "2024-03-15", "close": 15.3, "volume": 669202.0}, {"date": "2024-03-18", "close": 14.94, "volume": 541574.0}, {"date": "2024-03-19", "close": 14.69, "volume": 410657.0}, {"date": "2024-03-20", "close": 15.51, "volume": 366829.0}, {"date": "2024-03-21", "close": 15.73, "volume": 438308.0}, {"date": "2024-03-22", "close": 15.16, "volume": 278672.0}, {"date": "2024-03-25", "close": 14.98, "volume": 328558.0}, {"date": "2024-03-26", "close": 14.64, "volume": 256101.0}, {"date": "2024-03-27", "close": 14.74, "volume": 235454.0}, {"date": "2024-03-28", "close": 14.7, "volume": 1076994.0}, {"date": "2024-04-01", "close": 14.41, "volume": 247018.0}, {"date": "2024-04-02", "close": 13.95, "volume": 194739.0}, {"date": "2024-04-03", "close": 13.98, "volume": 237069.0}, {"date": "2024-04-04", "close": 13.8, "volume": 233947.0}, {"date": "2024-04-05", "close": 13.81, "volume": 259385.0}, {"date": "2024-04-08", "close": 14.1, "volume": 272863.0}, {"date": "2024-04-09", "close": 14.53, "volume": 366162.0}, {"date": "2024-04-10", "close": 13.89, "volume": 252034.0}, {"date": "2024-04-11", "close": 14.15, "volume": 234997.0}, {"date": "2024-04-12", "close": 13.85, "volume": 221156.0}, {"date": "2024-04-15", "close": 13.44, "volume": 255163.0}, {"date": "2024-04-16", "close": 13.37, "volume": 451019.0}, {"date": "2024-04-17", "close": 13.35, "volume": 384561.0}, {"date": "2024-04-18", "close": 13.26, "volume": 344243.0}, {"date": "2024-04-19", "close": 13.31, "volume": 387310.0}, {"date": "2024-04-22", "close": 13.35, "volume": 257281.0}, {"date": "2024-04-23", "close": 13.84, "volume": 433918.0}, {"date": "2024-04-24", "close": 13.76, "volume": 291094.0}, {"date": "2024-04-25", "close": 13.52, "volume": 393648.0}, {"date": "2024-04-26", "close": 12.89, "volume": 886813.0}, {"date": "2024-04-29", "close": 12.65, "volume": 642497.0}, {"date": "2024-04-30", "close": 12.57, "volume": 729047.0}, {"date": "2024-05-01", "close": 13.16, "volume": 626765.0}, {"date": "2024-05-02", "close": 13.51, "volume": 341759.0}, {"date": "2024-05-03", "close": 13.81, "volume": 408401.0}, {"date": "2024-05-06", "close": 14.33, "volume": 372701.0}, {"date": "2024-05-07", "close": 14.49, "volume": 313539.0}, {"date": "2024-05-08", "close": 14.14, "volume": 191357.0}, {"date": "2024-05-09", "close": 14.11, "volume": 209562.0}, {"date": "2024-05-10", "close": 13.77, "volume": 168072.0}, {"date": "2024-05-13", "close": 13.67, "volume": 145141.0}, {"date": "2024-05-14", "close": 13.75, "volume": 165690.0}, {"date": "2024-05-15", "close": 13.85, "volume": 203704.0}, {"date": "2024-05-16", "close": 13.74, "volume": 205427.0}, {"date": "2024-05-17", "close": 13.91, "volume": 181786.0}, {"date": "2024-05-20", "close": 13.84, "volume": 150146.0}, {"date": "2024-05-21", "close": 13.88, "volume": 175541.0}, {"date": "2024-05-22", "close": 13.96, "volume": 258547.0}, {"date": "2024-05-23", "close": 13.47, "volume": 286131.0}, {"date": "2024-05-24", "close": 13.73, "volume": 161370.0}, {"date": "2024-05-28", "close": 13.85, "volume": 254700.0}, {"date": "2024-05-29", "close": 13.56, "volume": 213070.0}, {"date": "2024-05-30", "close": 14.05, "volume": 216915.0}, {"date": "2024-05-31", "close": 13.95, "volume": 245883.0}, {"date": "2024-06-03", "close": 13.89, "volume": 253681.0}, {"date": "2024-06-04", "close": 13.34, "volume": 327017.0}, {"date": "2024-06-05", "close": 13.4, "volume": 425639.0}, {"date": "2024-06-06", "close": 13.29, "volume": 232794.0}, {"date": "2024-06-07", "close": 13.15, "volume": 194252.0}, {"date": "2024-06-10", "close": 13.28, "volume": 204853.0}, {"date": "2024-06-11", "close": 13.21, "volume": 118259.0}, {"date": "2024-06-12", "close": 13.61, "volume": 193017.0}, {"date": "2024-06-13", "close": 13.48, "volume": 262187.0}, {"date": "2024-06-14", "close": 13.07, "volume": 188072.0}, {"date": "2024-06-17", "close": 13.27, "volume": 127336.0}, {"date": "2024-06-18", "close": 13.23, "volume": 157691.0}, {"date": "2024-06-20", "close": 13.52, "volume": 278099.0}, {"date": "2024-06-21", "close": 13.86, "volume": 428051.0}, {"date": "2024-06-24", "close": 14.03, "volume": 312270.0}, {"date": "2024-06-25", "close": 14.17, "volume": 273676.0}, {"date": "2024-06-26", "close": 14.44, "volume": 226580.0}, {"date": "2024-06-27", "close": 14.46, "volume": 158543.0}, {"date": "2024-06-28", "close": 14.6, "volume": 1261187.0}, {"date": "2024-07-01", "close": 14.58, "volume": 495724.0}, {"date": "2024-07-02", "close": 14.88, "volume": 234946.0}, {"date": "2024-07-03", "close": 15.22, "volume": 222564.0}, {"date": "2024-07-05", "close": 15.49, "volume": 304348.0}, {"date": "2024-07-08", "close": 15.28, "volume": 218668.0}, {"date": "2024-07-09", "close": 14.23, "volume": 236895.0}, {"date": "2024-07-10", "close": 14.23, "volume": 127694.0}, {"date": "2024-07-11", "close": 14.64, "volume": 227405.0}, {"date": "2024-07-12", "close": 14.54, "volume": 172173.0}, {"date": "2024-07-15", "close": 15.02, "volume": 291365.0}, {"date": "2024-07-16", "close": 15.73, "volume": 257073.0}, {"date": "2024-07-17", "close": 15.39, "volume": 360278.0}, {"date": "2024-07-18", "close": 14.99, "volume": 168878.0}, {"date": "2024-07-19", "close": 15.03, "volume": 146522.0}, {"date": "2024-07-22", "close": 15.68, "volume": 434959.0}, {"date": "2024-07-23", "close": 16.01, "volume": 575784.0}, {"date": "2024-07-24", "close": 15.43, "volume": 242846.0}, {"date": "2024-07-25", "close": 15.92, "volume": 364486.0}, {"date": "2024-07-26", "close": 16.05, "volume": 290130.0}, {"date": "2024-07-29", "close": 15.96, "volume": 296923.0}, {"date": "2024-07-30", "close": 15.85, "volume": 269901.0}, {"date": "2024-07-31", "close": 14.63, "volume": 1174581.0}, {"date": "2024-08-01", "close": 11.44, "volume": 1874551.0}, {"date": "2024-08-02", "close": 11.28, "volume": 897388.0}, {"date": "2024-08-05", "close": 10.81, "volume": 820540.0}, {"date": "2024-08-06", "close": 10.74, "volume": 540925.0}, {"date": "2024-08-07", "close": 10.65, "volume": 659329.0}, {"date": "2024-08-08", "close": 11.06, "volume": 556490.0}, {"date": "2024-08-09", "close": 11.31, "volume": 452964.0}, {"date": "2024-08-12", "close": 11.35, "volume": 564964.0}, {"date": "2024-08-13", "close": 11.54, "volume": 453024.0}, {"date": "2024-08-14", "close": 11.46, "volume": 521321.0}, {"date": "2024-08-15", "close": 11.72, "volume": 968993.0}, {"date": "2024-08-16", "close": 11.74, "volume": 786383.0}, {"date": "2024-08-19", "close": 11.99, "volume": 600184.0}, {"date": "2024-08-20", "close": 11.93, "volume": 655337.0}, {"date": "2024-08-21", "close": 12.135, "volume": 342828.0}, {"date": "2024-08-22", "close": 11.92, "volume": 215837.0}, {"date": "2024-08-23", "close": 12.19, "volume": 415328.0}, {"date": "2024-08-26", "close": 12.49, "volume": 549775.0}, {"date": "2024-08-27", "close": 12.59, "volume": 495886.0}, {"date": "2024-08-28", "close": 12.66, "volume": 469719.0}, {"date": "2024-08-29", "close": 12.94, "volume": 263097.0}, {"date": "2024-08-30", "close": 12.93, "volume": 436498.0}, {"date": "2024-09-03", "close": 12.6, "volume": 455703.0}, {"date": "2024-09-04", "close": 12.64, "volume": 241515.0}, {"date": "2024-09-05", "close": 12.6, "volume": 733315.0}, {"date": "2024-09-06", "close": 12.18, "volume": 776231.0}, {"date": "2024-09-09", "close": 12.32, "volume": 430901.0}, {"date": "2024-09-10", "close": 12.25, "volume": 2212028.0}, {"date": "2024-09-11", "close": 12.24, "volume": 666712.0}, {"date": "2024-09-12", "close": 12.53, "volume": 492507.0}, {"date": "2024-09-13", "close": 12.88, "volume": 568284.0}, {"date": "2024-09-16", "close": 12.78, "volume": 419123.0}, {"date": "2024-09-17", "close": 13.07, "volume": 708682.0}, {"date": "2024-09-18", "close": 12.84, "volume": 1034095.0}, {"date": "2024-09-19", "close": 13.1, "volume": 771578.0}, {"date": "2024-09-20", "close": 12.87, "volume": 703992.0}, {"date": "2024-09-23", "close": 12.81, "volume": 535925.0}, {"date": "2024-09-24", "close": 12.9, "volume": 475776.0}, {"date": "2024-09-25", "close": 12.89, "volume": 377070.0}, {"date": "2024-09-26", "close": 12.58, "volume": 702358.0}, {"date": "2024-09-27", "close": 12.44, "volume": 487998.0}, {"date": "2024-09-30", "close": 12.71, "volume": 492420.0}, {"date": "2024-10-01", "close": 12.41, "volume": 502669.0}, {"date": "2024-10-02", "close": 12.9, "volume": 406274.0}, {"date": "2024-10-03", "close": 12.56, "volume": 444539.0}, {"date": "2024-10-04", "close": 12.99, "volume": 414252.0}, {"date": "2024-10-07", "close": 12.55, "volume": 373955.0}, {"date": "2024-10-08", "close": 12.34, "volume": 396417.0}, {"date": "2024-10-09", "close": 12.04, "volume": 392658.0}, {"date": "2024-10-10", "close": 11.25, "volume": 656155.0}, {"date": "2024-10-11", "close": 11.98, "volume": 791450.0}, {"date": "2024-10-14", "close": 11.97, "volume": 277192.0}, {"date": "2024-10-15", "close": 12.18, "volume": 318542.0}, {"date": "2024-10-16", "close": 12.41, "volume": 264936.0}, {"date": "2024-10-17", "close": 12.22, "volume": 296338.0}, {"date": "2024-10-18", "close": 12.29, "volume": 609764.0}, {"date": "2024-10-21", "close": 12.12, "volume": 529411.0}, {"date": "2024-10-22", "close": 11.02, "volume": 1093270.0}, {"date": "2024-10-23", "close": 11.01, "volume": 901672.0}, {"date": "2024-10-24", "close": 10.99, "volume": 568576.0}, {"date": "2024-10-25", "close": 11.33, "volume": 609425.0}, {"date": "2024-10-28", "close": 11.58, "volume": 477216.0}, {"date": "2024-10-29", "close": 11.32, "volume": 1135487.0}, {"date": "2024-10-30", "close": 15.06, "volume": 5561133.0}, {"date": "2024-10-31", "close": 14.69, "volume": 1687099.0}, {"date": "2024-11-01", "close": 14.51, "volume": 1124878.0}, {"date": "2024-11-04", "close": 15.04, "volume": 885123.0}, {"date": "2024-11-05", "close": 15.7, "volume": 833911.0}, {"date": "2024-11-06", "close": 16.0, "volume": 1244659.0}, {"date": "2024-11-07", "close": 15.82, "volume": 615925.0}, {"date": "2024-11-08", "close": 15.61, "volume": 526353.0}, {"date": "2024-11-11", "close": 15.065, "volume": 988324.0}, {"date": "2024-11-12", "close": 14.99, "volume": 443073.0}, {"date": "2024-11-13", "close": 15.32, "volume": 731827.0}, {"date": "2024-11-14", "close": 14.56, "volume": 633983.0}, {"date": "2024-11-15", "close": 13.88, "volume": 432289.0}, {"date": "2024-11-18", "close": 13.42, "volume": 682638.0}, {"date": "2024-11-19", "close": 13.4, "volume": 992810.0}, {"date": "2024-11-20", "close": 12.95, "volume": 574833.0}, {"date": "2024-11-21", "close": 13.97, "volume": 753134.0}, {"date": "2024-11-22", "close": 13.75, "volume": 528654.0}, {"date": "2024-11-25", "close": 14.24, "volume": 391727.0}, {"date": "2024-11-26", "close": 13.87, "volume": 456982.0}, {"date": "2024-11-27", "close": 14.23, "volume": 296770.0}, {"date": "2024-11-29", "close": 14.0, "volume": 268755.0}, {"date": "2024-12-02", "close": 14.04, "volume": 363407.0}, {"date": "2024-12-03", "close": 14.1, "volume": 295430.0}, {"date": "2024-12-04", "close": 14.04, "volume": 307323.0}, {"date": "2024-12-05", "close": 13.52, "volume": 433296.0}, {"date": "2024-12-06", "close": 13.53, "volume": 322808.0}, {"date": "2024-12-09", "close": 13.88, "volume": 376217.0}, {"date": "2024-12-10", "close": 14.44, "volume": 762609.0}, {"date": "2024-12-11", "close": 13.79, "volume": 488538.0}, {"date": "2024-12-12", "close": 13.54, "volume": 401404.0}, {"date": "2024-12-13", "close": 13.34, "volume": 392662.0}, {"date": "2024-12-16", "close": 13.47, "volume": 344861.0}, {"date": "2024-12-17", "close": 13.31, "volume": 583631.0}, {"date": "2024-12-18", "close": 12.74, "volume": 589263.0}, {"date": "2024-12-19", "close": 12.73, "volume": 471558.0}, {"date": "2024-12-20", "close": 13.0, "volume": 1722429.0}, {"date": "2024-12-23", "close": 12.84, "volume": 243314.0}, {"date": "2024-12-24", "close": 13.17, "volume": 350886.0}, {"date": "2024-12-26", "close": 13.35, "volume": 262710.0}, {"date": "2024-12-27", "close": 13.17, "volume": 370142.0}, {"date": "2024-12-30", "close": 13.16, "volume": 459331.0}, {"date": "2024-12-31", "close": 13.3, "volume": 275639.0}, {"date": "2025-01-02", "close": 13.5, "volume": 1253880.0}, {"date": "2025-01-03", "close": 13.67, "volume": 523225.0}, {"date": "2025-01-06", "close": 14.45, "volume": 485651.0}, {"date": "2025-01-07", "close": 14.38, "volume": 1241768.0}, {"date": "2025-01-08", "close": 14.33, "volume": 442171.0}, {"date": "2025-01-10", "close": 14.2, "volume": 520268.0}, {"date": "2025-01-13", "close": 13.79, "volume": 313699.0}, {"date": "2025-01-14", "close": 13.77, "volume": 247450.0}, {"date": "2025-01-15", "close": 14.23, "volume": 275204.0}, {"date": "2025-01-16", "close": 14.23, "volume": 228396.0}, {"date": "2025-01-17", "close": 14.22, "volume": 278794.0}, {"date": "2025-01-21", "close": 14.35, "volume": 255143.0}, {"date": "2025-01-22", "close": 14.17, "volume": 218502.0}, {"date": "2025-01-23", "close": 13.84, "volume": 190625.0}, {"date": "2025-01-24", "close": 13.75, "volume": 174573.0}, {"date": "2025-01-27", "close": 14.61, "volume": 407095.0}, {"date": "2025-01-28", "close": 15.15, "volume": 343116.0}, {"date": "2025-01-29", "close": 14.62, "volume": 221171.0}, {"date": "2025-01-30", "close": 15.0, "volume": 203847.0}, {"date": "2025-01-31", "close": 14.28, "volume": 319637.0}, {"date": "2025-02-03", "close": 14.09, "volume": 222166.0}, {"date": "2025-02-04", "close": 14.5, "volume": 366553.0}, {"date": "2025-02-05", "close": 14.18, "volume": 280159.0}, {"date": "2025-02-06", "close": 14.2, "volume": 232010.0}, {"date": "2025-02-07", "close": 13.99, "volume": 304614.0}, {"date": "2025-02-10", "close": 13.72, "volume": 204057.0}, {"date": "2025-02-11", "close": 13.56, "volume": 260350.0}, {"date": "2025-02-12", "close": 13.56, "volume": 222282.0}, {"date": "2025-02-13", "close": 13.77, "volume": 192444.0}, {"date": "2025-02-14", "close": 13.92, "volume": 192805.0}, {"date": "2025-02-18", "close": 13.98, "volume": 331470.0}, {"date": "2025-02-19", "close": 13.98, "volume": 942034.0}, {"date": "2025-02-20", "close": 11.375, "volume": 4263941.0}, {"date": "2025-02-21", "close": 10.33, "volume": 3531142.0}, {"date": "2025-02-24", "close": 10.43, "volume": 1511131.0}, {"date": "2025-02-25", "close": 10.48, "volume": 1068133.0}, {"date": "2025-02-26", "close": 10.2, "volume": 679784.0}, {"date": "2025-02-27", "close": 9.98, "volume": 1028591.0}, {"date": "2025-02-28", "close": 10.2, "volume": 805602.0}, {"date": "2025-03-03", "close": 10.09, "volume": 495140.0}, {"date": "2025-03-04", "close": 9.9, "volume": 553925.0}, {"date": "2025-03-05", "close": 9.81, "volume": 456132.0}, {"date": "2025-03-06", "close": 9.4, "volume": 649513.0}, {"date": "2025-03-07", "close": 9.4, "volume": 501905.0}, {"date": "2025-03-10", "close": 9.06, "volume": 860219.0}, {"date": "2025-03-11", "close": 8.99, "volume": 779525.0}, {"date": "2025-03-12", "close": 9.2, "volume": 483279.0}, {"date": "2025-03-13", "close": 8.77, "volume": 529226.0}, {"date": "2025-03-14", "close": 9.01, "volume": 457301.0}, {"date": "2025-03-17", "close": 9.02, "volume": 346740.0}, {"date": "2025-03-18", "close": 8.77, "volume": 440721.0}, {"date": "2025-03-19", "close": 8.98, "volume": 709384.0}, {"date": "2025-03-20", "close": 9.01, "volume": 499861.0}, {"date": "2025-03-21", "close": 9.11, "volume": 732527.0}, {"date": "2025-03-24", "close": 9.43, "volume": 326596.0}, {"date": "2025-03-25", "close": 9.44, "volume": 503260.0}, {"date": "2025-03-26", "close": 9.33, "volume": 480325.0}, {"date": "2025-03-27", "close": 9.32, "volume": 365450.0}, {"date": "2025-03-28", "close": 9.02, "volume": 454596.0}, {"date": "2025-03-31", "close": 9.05, "volume": 562767.0}, {"date": "2025-04-01", "close": 9.33, "volume": 534334.0}, {"date": "2025-04-02", "close": 9.49, "volume": 777747.0}, {"date": "2025-04-03", "close": 8.59, "volume": 965929.0}, {"date": "2025-04-04", "close": 8.27, "volume": 703852.0}, {"date": "2025-04-07", "close": 8.01, "volume": 582846.0}, {"date": "2025-04-08", "close": 7.8, "volume": 624609.0}, {"date": "2025-04-09", "close": 8.63, "volume": 749068.0}, {"date": "2025-04-10", "close": 8.16, "volume": 615401.0}, {"date": "2025-04-11", "close": 8.27, "volume": 371023.0}, {"date": "2025-04-14", "close": 8.31, "volume": 398881.0}, {"date": "2025-04-15", "close": 8.38, "volume": 306179.0}, {"date": "2025-04-16", "close": 8.3, "volume": 427820.0}, {"date": "2025-04-17", "close": 8.54, "volume": 335576.0}, {"date": "2025-04-21", "close": 8.42, "volume": 395604.0}, {"date": "2025-04-22", "close": 8.7, "volume": 340034.0}, {"date": "2025-04-23", "close": 8.81, "volume": 280810.0}, {"date": "2025-04-24", "close": 9.08, "volume": 274721.0}, {"date": "2025-04-25", "close": 9.13, "volume": 232949.0}, {"date": "2025-04-28", "close": 9.1, "volume": 326313.0}, {"date": "2025-04-29", "close": 9.09, "volume": 287576.0}, {"date": "2025-04-30", "close": 8.96, "volume": 468610.0}, {"date": "2025-05-01", "close": 9.03, "volume": 311792.0}, {"date": "2025-05-02", "close": 9.08, "volume": 317822.0}, {"date": "2025-05-05", "close": 8.48, "volume": 563692.0}, {"date": "2025-05-06", "close": 8.46, "volume": 622517.0}, {"date": "2025-05-07", "close": 10.91, "volume": 1899089.0}, {"date": "2025-05-08", "close": 11.09, "volume": 771013.0}, {"date": "2025-05-09", "close": 11.09, "volume": 873164.0}, {"date": "2025-05-12", "close": 11.85, "volume": 651192.0}, {"date": "2025-05-13", "close": 11.61, "volume": 502583.0}, {"date": "2025-05-14", "close": 11.58, "volume": 479360.0}, {"date": "2025-05-15", "close": 11.33, "volume": 272151.0}, {"date": "2025-05-16", "close": 11.32, "volume": 312309.0}, {"date": "2025-05-19", "close": 11.26, "volume": 296671.0}, {"date": "2025-05-20", "close": 10.99, "volume": 315817.0}, {"date": "2025-05-21", "close": 10.49, "volume": 342878.0}, {"date": "2025-05-22", "close": 10.71, "volume": 281961.0}, {"date": "2025-05-23", "close": 10.52, "volume": 243530.0}, {"date": "2025-05-27", "close": 10.75, "volume": 358417.0}, {"date": "2025-05-28", "close": 10.73, "volume": 299913.0}, {"date": "2025-05-29", "close": 10.75, "volume": 254903.0}, {"date": "2025-05-30", "close": 10.54, "volume": 359188.0}, {"date": "2025-06-02", "close": 10.52, "volume": 368315.0}, {"date": "2025-06-03", "close": 10.8, "volume": 475921.0}, {"date": "2025-06-04", "close": 10.79, "volume": 412665.0}, {"date": "2025-06-05", "close": 10.86, "volume": 379526.0}, {"date": "2025-06-06", "close": 11.15, "volume": 412740.0}, {"date": "2025-06-09", "close": 11.1, "volume": 537829.0}, {"date": "2025-06-10", "close": 11.19, "volume": 390113.0}, {"date": "2025-06-11", "close": 10.92, "volume": 364431.0}, {"date": "2025-06-12", "close": 10.74, "volume": 282298.0}, {"date": "2025-06-13", "close": 10.96, "volume": 744207.0}, {"date": "2025-06-16", "close": 10.91, "volume": 420110.0}, {"date": "2025-06-17", "close": 10.81, "volume": 268681.0}, {"date": "2025-06-18", "close": 10.7, "volume": 264429.0}, {"date": "2025-06-20", "close": 10.7, "volume": 405441.0}, {"date": "2025-06-23", "close": 10.86, "volume": 423409.0}, {"date": "2025-06-24", "close": 11.11, "volume": 447086.0}, {"date": "2025-06-25", "close": 10.87, "volume": 417271.0}, {"date": "2025-06-26", "close": 10.95, "volume": 349801.0}, {"date": "2025-06-27", "close": 10.93, "volume": 1262764.0}, {"date": "2025-06-30", "close": 10.97, "volume": 415832.0}, {"date": "2025-07-01", "close": 11.15, "volume": 308825.0}, {"date": "2025-07-02", "close": 11.35, "volume": 432922.0}, {"date": "2025-07-03", "close": 11.32, "volume": 212318.0}, {"date": "2025-07-07", "close": 11.09, "volume": 232141.0}, {"date": "2025-07-08", "close": 11.28, "volume": 290457.0}, {"date": "2025-07-09", "close": 11.38, "volume": 239265.0}, {"date": "2025-07-10", "close": 11.29, "volume": 397577.0}, {"date": "2025-07-11", "close": 10.59, "volume": 527880.0}, {"date": "2025-07-14", "close": 10.61, "volume": 492486.0}, {"date": "2025-07-15", "close": 10.38, "volume": 364189.0}, {"date": "2025-07-16", "close": 10.41, "volume": 606996.0}, {"date": "2025-07-17", "close": 10.38, "volume": 502714.0}, {"date": "2025-07-18", "close": 10.28, "volume": 321480.0}, {"date": "2025-07-21", "close": 10.41, "volume": 326482.0}, {"date": "2025-07-22", "close": 10.66, "volume": 477271.0}, {"date": "2025-07-23", "close": 10.97, "volume": 448075.0}, {"date": "2025-07-24", "close": 10.89, "volume": 491988.0}, {"date": "2025-07-25", "close": 10.96, "volume": 352456.0}, {"date": "2025-07-28", "close": 10.93, "volume": 382249.0}, {"date": "2025-07-29", "close": 10.62, "volume": 248041.0}, {"date": "2025-07-30", "close": 10.73, "volume": 362825.0}, {"date": "2025-07-31", "close": 10.59, "volume": 429643.0}, {"date": "2025-08-01", "close": 10.54, "volume": 699072.0}, {"date": "2025-08-04", "close": 10.94, "volume": 383635.0}, {"date": "2025-08-05", "close": 11.0, "volume": 392355.0}, {"date": "2025-08-06", "close": 11.07, "volume": 357580.0}, {"date": "2025-08-07", "close": 11.08, "volume": 612516.0}, {"date": "2025-08-08", "close": 9.18, "volume": 2328029.0}, {"date": "2025-08-11", "close": 9.47, "volume": 1241856.0}, {"date": "2025-08-12", "close": 9.83, "volume": 915241.0}, {"date": "2025-08-13", "close": 10.4, "volume": 697042.0}, {"date": "2025-08-14", "close": 10.34, "volume": 477972.0}, {"date": "2025-08-15", "close": 10.08, "volume": 568749.0}, {"date": "2025-08-18", "close": 10.18, "volume": 387865.0}, {"date": "2025-08-19", "close": 9.98, "volume": 385969.0}, {"date": "2025-08-20", "close": 10.0, "volume": 523209.0}, {"date": "2025-08-21", "close": 10.02, "volume": 266467.0}, {"date": "2025-08-22", "close": 10.42, "volume": 568417.0}, {"date": "2025-08-25", "close": 10.32, "volume": 308289.0}, {"date": "2025-08-26", "close": 10.26, "volume": 284071.0}, {"date": "2025-08-27", "close": 10.47, "volume": 285864.0}, {"date": "2025-08-28", "close": 10.46, "volume": 338103.0}, {"date": "2025-08-29", "close": 10.34, "volume": 293452.0}, {"date": "2025-09-02", "close": 10.26, "volume": 499553.0}, {"date": "2025-09-03", "close": 10.15, "volume": 389281.0}, {"date": "2025-09-04", "close": 10.29, "volume": 376068.0}, {"date": "2025-09-05", "close": 10.68, "volume": 730453.0}, {"date": "2025-09-08", "close": 11.19, "volume": 1014637.0}, {"date": "2025-09-09", "close": 10.85, "volume": 736278.0}, {"date": "2025-09-10", "close": 10.37, "volume": 623333.0}, {"date": "2025-09-11", "close": 10.7, "volume": 492365.0}, {"date": "2025-09-12", "close": 10.55, "volume": 451661.0}, {"date": "2025-09-15", "close": 11.06, "volume": 855474.0}, {"date": "2025-09-16", "close": 10.97, "volume": 417015.0}, {"date": "2025-09-17", "close": 11.1, "volume": 523287.0}, {"date": "2025-09-18", "close": 11.28, "volume": 420360.0}, {"date": "2025-09-19", "close": 11.08, "volume": 690542.0}, {"date": "2025-09-22", "close": 11.34, "volume": 472621.0}, {"date": "2025-09-23", "close": 10.92, "volume": 529320.0}, {"date": "2025-09-24", "close": 10.85, "volume": 456008.0}, {"date": "2025-09-25", "close": 10.8, "volume": 461384.0}, {"date": "2025-09-26", "close": 11.01, "volume": 395122.0}, {"date": "2025-09-29", "close": 11.0, "volume": 440285.0}, {"date": "2025-09-30", "close": 10.76, "volume": 565105.0}, {"date": "2025-10-01", "close": 10.77, "volume": 508281.0}, {"date": "2025-10-02", "close": 10.93, "volume": 403776.0}, {"date": "2025-10-03", "close": 11.03, "volume": 448239.0}, {"date": "2025-10-06", "close": 10.95, "volume": 386284.0}, {"date": "2025-10-07", "close": 10.46, "volume": 528359.0}, {"date": "2025-10-08", "close": 10.58, "volume": 445606.0}, {"date": "2025-10-09", "close": 10.65, "volume": 329693.0}, {"date": "2025-10-10", "close": 10.29, "volume": 404305.0}, {"date": "2025-10-13", "close": 10.51, "volume": 527409.0}, {"date": "2025-10-14", "close": 10.65, "volume": 936126.0}, {"date": "2025-10-15", "close": 10.89, "volume": 423961.0}, {"date": "2025-10-16", "close": 10.77, "volume": 437794.0}, {"date": "2025-10-17", "close": 10.8, "volume": 464763.0}, {"date": "2025-10-20", "close": 11.25, "volume": 409296.0}, {"date": "2025-10-21", "close": 11.54, "volume": 519184.0}, {"date": "2025-10-22", "close": 11.37, "volume": 447552.0}, {"date": "2025-10-23", "close": 11.57, "volume": 366434.0}, {"date": "2025-10-24", "close": 11.82, "volume": 339714.0}, {"date": "2025-10-27", "close": 12.07, "volume": 791125.0}, {"date": "2025-10-28", "close": 11.85, "volume": 438971.0}, {"date": "2025-10-29", "close": 11.62, "volume": 533358.0}, {"date": "2025-10-30", "close": 11.58, "volume": 477932.0}, {"date": "2025-10-31", "close": 11.67, "volume": 527858.0}, {"date": "2025-11-03", "close": 12.03, "volume": 648441.0}, {"date": "2025-11-04", "close": 11.99, "volume": 660601.0}, {"date": "2025-11-05", "close": 12.04, "volume": 523483.0}, {"date": "2025-11-06", "close": 11.98, "volume": 839135.0}, {"date": "2025-11-07", "close": 13.64, "volume": 1803060.0}, {"date": "2025-11-10", "close": 14.35, "volume": 1536036.0}, {"date": "2025-11-11", "close": 14.5, "volume": 1136166.0}, {"date": "2025-11-12", "close": 14.58, "volume": 703906.0}, {"date": "2025-11-13", "close": 14.25, "volume": 769671.0}, {"date": "2025-11-14", "close": 13.98, "volume": 690403.0}, {"date": "2025-11-17", "close": 13.7, "volume": 702618.0}, {"date": "2025-11-18", "close": 13.59, "volume": 754145.0}, {"date": "2025-11-19", "close": 13.66, "volume": 892290.0}, {"date": "2025-11-20", "close": 13.3, "volume": 938648.0}, {"date": "2025-11-21", "close": 13.92, "volume": 833848.0}, {"date": "2025-11-24", "close": 14.4, "volume": 781150.0}, {"date": "2025-11-25", "close": 14.67, "volume": 535982.0}, {"date": "2025-11-26", "close": 15.06, "volume": 665489.0}, {"date": "2025-11-28", "close": 15.01, "volume": 306086.0}, {"date": "2025-12-01", "close": 15.41, "volume": 1319671.0}, {"date": "2025-12-02", "close": 15.93, "volume": 2041979.0}, {"date": "2025-12-03", "close": 15.55, "volume": 1204916.0}, {"date": "2025-12-04", "close": 15.6, "volume": 852814.0}, {"date": "2025-12-05", "close": 15.43, "volume": 580391.0}, {"date": "2025-12-08", "close": 15.13, "volume": 640068.0}, {"date": "2025-12-09", "close": 14.85, "volume": 1103464.0}, {"date": "2025-12-10", "close": 14.76, "volume": 904540.0}, {"date": "2025-12-11", "close": 14.67, "volume": 547728.0}, {"date": "2025-12-12", "close": 14.44, "volume": 683884.0}, {"date": "2025-12-15", "close": 13.65, "volume": 1031418.0}, {"date": "2025-12-16", "close": 13.98, "volume": 813408.0}, {"date": "2025-12-17", "close": 14.71, "volume": 1374105.0}, {"date": "2025-12-18", "close": 15.02, "volume": 715333.0}, {"date": "2025-12-19", "close": 14.37, "volume": 845691.0}, {"date": "2025-12-22", "close": 14.26, "volume": 509166.0}, {"date": "2025-12-23", "close": 14.05, "volume": 499563.0}, {"date": "2025-12-24", "close": 14.01, "volume": 255682.0}, {"date": "2025-12-26", "close": 13.94, "volume": 447014.0}, {"date": "2025-12-29", "close": 13.85, "volume": 1067281.0}, {"date": "2025-12-30", "close": 13.95, "volume": 914130.0}, {"date": "2025-12-31", "close": 13.55, "volume": 613930.0}, {"date": "2026-01-02", "close": 12.93, "volume": 859087.0}, {"date": "2026-01-05", "close": 13.34, "volume": 891109.0}, {"date": "2026-01-06", "close": 13.48, "volume": 828981.0}, {"date": "2026-01-07", "close": 13.75, "volume": 638144.0}, {"date": "2026-01-08", "close": 13.77, "volume": 631337.0}, {"date": "2026-01-09", "close": 13.9, "volume": 425924.0}, {"date": "2026-01-12", "close": 13.14, "volume": 1008620.0}, {"date": "2026-01-13", "close": 13.07, "volume": 763447.0}, {"date": "2026-01-14", "close": 12.93, "volume": 802913.0}, {"date": "2026-01-15", "close": 13.25, "volume": 572320.0}, {"date": "2026-01-16", "close": 12.84, "volume": 605716.0}, {"date": "2026-01-20", "close": 12.81, "volume": 602618.0}, {"date": "2026-01-21", "close": 12.9, "volume": 668507.0}, {"date": "2026-01-22", "close": 13.15, "volume": 755390.0}, {"date": "2026-01-23", "close": 12.78, "volume": 536817.0}, {"date": "2026-01-26", "close": 12.98, "volume": 697726.0}, {"date": "2026-01-27", "close": 12.31, "volume": 892170.0}, {"date": "2026-01-28", "close": 12.23, "volume": 762027.0}, {"date": "2026-01-29", "close": 12.4, "volume": 840422.0}, {"date": "2026-01-30", "close": 12.06, "volume": 870861.0}, {"date": "2026-02-02", "close": 12.35, "volume": 718990.0}, {"date": "2026-02-03", "close": 11.37, "volume": 1228698.0}, {"date": "2026-02-04", "close": 10.92, "volume": 1776882.0}, {"date": "2026-02-05", "close": 10.3, "volume": 1014228.0}, {"date": "2026-02-06", "close": 10.54, "volume": 1156487.0}, {"date": "2026-02-09", "close": 10.26, "volume": 1339687.0}, {"date": "2026-02-10", "close": 10.27, "volume": 801811.0}, {"date": "2026-02-11", "close": 9.68, "volume": 1276744.0}, {"date": "2026-02-12", "close": 9.17, "volume": 1227858.0}, {"date": "2026-02-13", "close": 9.41, "volume": 998816.0}, {"date": "2026-02-17", "close": 9.8, "volume": 1099682.0}, {"date": "2026-02-18", "close": 10.14, "volume": 771026.0}, {"date": "2026-02-19", "close": 10.11, "volume": 991687.0}, {"date": "2026-02-20", "close": 10.14, "volume": 1004621.0}, {"date": "2026-02-23", "close": 9.46, "volume": 1144102.0}, {"date": "2026-02-24", "close": 9.56, "volume": 1710421.0}, {"date": "2026-02-25", "close": 10.32, "volume": 1969263.0}, {"date": "2026-02-26", "close": 11.07, "volume": 2368074.0}, {"date": "2026-02-27", "close": 10.85, "volume": 1920270.0}, {"date": "2026-03-02", "close": 11.08, "volume": 1205468.0}, {"date": "2026-03-03", "close": 11.48, "volume": 1252840.0}, {"date": "2026-03-04", "close": 11.17, "volume": 1024901.0}, {"date": "2026-03-05", "close": 11.33, "volume": 1034946.0}, {"date": "2026-03-06", "close": 11.16, "volume": 976167.0}, {"date": "2026-03-09", "close": 10.81, "volume": 1082232.0}, {"date": "2026-03-10", "close": 10.55, "volume": 1148838.0}, {"date": "2026-03-11", "close": 10.66, "volume": 959755.0}, {"date": "2026-03-12", "close": 10.36, "volume": 956856.0}, {"date": "2026-03-13", "close": 9.93, "volume": 1337843.0}, {"date": "2026-03-16", "close": 10.09, "volume": 1372587.0}, {"date": "2026-03-17", "close": 10.16, "volume": 1102959.0}, {"date": "2026-03-18", "close": 10.18, "volume": 1067146.0}, {"date": "2026-03-19", "close": 10.27, "volume": 916603.0}, {"date": "2026-03-20", "close": 9.97, "volume": 1794152.0}, {"date": "2026-03-23", "close": 10.35, "volume": 989952.0}, {"date": "2026-03-24", "close": 10.17, "volume": 881646.0}, {"date": "2026-03-25", "close": 10.23, "volume": 894629.0}, {"date": "2026-03-26", "close": 10.53, "volume": 712171.0}, {"date": "2026-03-27", "close": 10.0, "volume": 737120.0}, {"date": "2026-03-30", "close": 10.1, "volume": 846633.0}, {"date": "2026-03-31", "close": 10.38, "volume": 696947.0}, {"date": "2026-04-01", "close": 10.35, "volume": 726279.0}, {"date": "2026-04-02", "close": 10.4, "volume": 415463.0}, {"date": "2026-04-06", "close": 10.54, "volume": 339040.0}, {"date": "2026-04-07", "close": 10.48, "volume": 558896.0}, {"date": "2026-04-08", "close": 10.63, "volume": 499175.0}, {"date": "2026-04-09", "close": 10.62, "volume": 532171.0}, {"date": "2026-04-10", "close": 10.47, "volume": 424674.0}, {"date": "2026-04-13", "close": 10.65, "volume": 482884.0}, {"date": "2026-04-14", "close": 10.79, "volume": 319001.0}, {"date": "2026-04-15", "close": 10.49, "volume": 765468.0}, {"date": "2026-04-16", "close": 10.8, "volume": 623497.0}, {"date": "2026-04-17", "close": 10.95, "volume": 397977.0}, {"date": "2026-04-20", "close": 11.0, "volume": 546601.0}, {"date": "2026-04-21", "close": 10.95, "volume": 441196.0}, {"date": "2026-04-22", "close": 10.74, "volume": 268942.0}, {"date": "2026-04-23", "close": 10.46, "volume": 386112.0}, {"date": "2026-04-24", "close": 10.88, "volume": 378021.0}, {"date": "2026-04-27", "close": 10.89, "volume": 447991.0}, {"date": "2026-04-28", "close": 11.08, "volume": 321307.0}, {"date": "2026-04-29", "close": 10.81, "volume": 374482.0}, {"date": "2026-04-30", "close": 10.84, "volume": 377561.0}, {"date": "2026-05-01", "close": 11.01, "volume": 574319.0}, {"date": "2026-05-04", "close": 10.9, "volume": 591603.0}, {"date": "2026-05-05", "close": 10.89, "volume": 1619607.0}, {"date": "2026-05-06", "close": 11.2, "volume": 833469.0}, {"date": "2026-05-07", "close": 9.77, "volume": 2459157.0}, {"date": "2026-05-08", "close": 9.135, "volume": 1191993.0}, {"date": "2026-05-11", "close": 8.42, "volume": 3171170.0}, {"date": "2026-05-12", "close": 8.28, "volume": 1304076.0}, {"date": "2026-05-13", "close": 7.79, "volume": 1708329.0}, {"date": "2026-05-14", "close": 7.58, "volume": 1909067.0}, {"date": "2026-05-15", "close": 7.77, "volume": 2163781.0}, {"date": "2026-05-18", "close": 8.05, "volume": 1042361.0}, {"date": "2026-05-19", "close": 8.1, "volume": 902249.0}, {"date": "2026-05-20", "close": 8.2, "volume": 739776.0}, {"date": "2026-05-21", "close": 8.2, "volume": 874724.0}, {"date": "2026-05-22", "close": 8.35, "volume": 1119078.0}, {"date": "2026-05-26", "close": 8.25, "volume": 1126071.0}, {"date": "2026-05-27", "close": 8.48, "volume": 808943.0}, {"date": "2026-05-28", "close": 8.57, "volume": 775483.0}, {"date": "2026-05-29", "close": 8.6, "volume": 966299.0}, {"date": "2026-06-01", "close": 8.75, "volume": 978297.0}, {"date": "2026-06-02", "close": 8.42, "volume": 1111158.0}, {"date": "2026-06-03", "close": 8.02, "volume": 1152542.0}, {"date": "2026-06-04", "close": 8.14, "volume": 930848.0}, {"date": "2026-06-05", "close": 7.97, "volume": 875391.0}, {"date": "2026-06-08", "close": 7.98, "volume": 830431.0}, {"date": "2026-06-09", "close": 8.2, "volume": 980560.0}, {"date": "2026-06-10", "close": 8.4, "volume": 696823.0}, {"date": "2026-06-11", "close": 8.38, "volume": 825148.0}, {"date": "2026-06-12", "close": 8.5, "volume": 677664.0}, {"date": "2026-06-15", "close": 8.38, "volume": 573804.0}, {"date": "2026-06-16", "close": 8.5, "volume": 641924.0}, {"date": "2026-06-17", "close": 8.36, "volume": 661199.0}, {"date": "2026-06-18", "close": 8.38, "volume": 1114764.0}, {"date": "2026-06-22", "close": 8.28, "volume": 928001.0}, {"date": "2026-06-23", "close": 8.35, "volume": 611324.0}, {"date": "2026-06-24", "close": 8.62, "volume": 808127.0}, {"date": "2026-06-25", "close": 8.51, "volume": 449529.0}, {"date": "2026-06-26", "close": 9.08, "volume": 1232364.0}, {"date": "2026-06-29", "close": 9.39, "volume": 910723.0}, {"date": "2026-06-30", "close": 9.25, "volume": 777376.0}, {"date": "2026-07-01", "close": 9.35, "volume": 808571.0}, {"date": "2026-07-02", "close": 9.47, "volume": 611895.0}, {"date": "2026-07-06", "close": 9.48, "volume": 556706.0}, {"date": "2026-07-07", "close": 9.5, "volume": 784651.0}, {"date": "2026-07-08", "close": 9.47, "volume": 760055.0}, {"date": "2026-07-09", "close": 9.62, "volume": 568247.0}, {"date": "2026-07-10", "close": 9.47, "volume": 402996.0}, {"date": "2026-07-13", "close": 9.49, "volume": 588426.0}, {"date": "2026-07-14", "close": 9.38, "volume": 472176.0}, {"date": "2026-07-15", "close": 9.53, "volume": 648952.0}, {"date": "2026-07-16", "close": 9.48, "volume": 538454.0}, {"date": "2026-07-17", "close": 9.26, "volume": 474393.0}, {"date": "2026-07-20", "close": 9.17, "volume": 467484.0}, {"date": "2026-07-21", "close": 9.12, "volume": 517525.0}, {"date": "2026-07-22", "close": 9.05, "volume": 642137.0}, {"date": "2026-07-23", "close": 8.71, "volume": 553106.0}, {"date": "2026-07-24", "close": 8.88, "volume": 477101.0}, {"date": "2026-07-27", "close": 9.31, "volume": 455448.0}, {"date": "2026-07-28", "close": 9.58, "volume": 547634.0}, {"date": "2026-07-29", "close": 9.61, "volume": 683988.0}, {"date": "2026-07-30", "close": 9.0, "volume": 455329.0}, {"date": "2026-07-31", "close": 9.0, "volume": 456912.0}, {"date": "2026-08-03", "close": 9.1, "volume": 488929.0}, {"date": "2026-08-04", "close": 9.26, "volume": 615588.0}, {"date": "2026-08-05", "close": 9.08, "volume": 837072.0}, {"date": "2026-08-06", "close": 8.84, "volume": 1042977.0}, {"date": "2026-08-07", "close": 9.91, "volume": 1903172.0}], "refreshing": true}