{"ticker": "NRDY", "overview": {"cik": "1819404", "ticker": "NRDY", "name": "Nerdy Inc.", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066575", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066571", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062052", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001819404-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001819404-26-000094", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099765", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058487", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001819404-26-000085", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001819404-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337961", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819404-26-000079", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048918", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048911", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048910", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048909", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001880166-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002083761-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002145476-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0002145476-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001819404-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001819404-26-000067", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-13", "title": "Proxy statement", "accession": "0001819404-26-000066", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-02", "title": "Form PRE 14A", "accession": "0001819404-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044367", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001880171-26-000013", "price_sensitive": false}]}, "description": "Nerdy Inc. trades as NRDY on the NYSE and is registered in the United States, classified under Services-Educational Services (SIC 8200). Privy Trades holds 261 insider filings for the company, from September 2021 to October 2026. Across those, 11 insiders disclosed 103 open-market purchases totalling $84.71M against 72 sales totalling $24.99M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 103, "buy_sum": 84710232.3442, "sell_n": 72, "sell_sum": 24989777.8259, "net": 59720454.5183, "insiders": 11, "first_date": "2021-09-22", "last_date": "2026-10-16"}, "metrics": {"ticker": "NRDY", "has_prices": true, "as_of": "2026-10-08", "last": 6.79, "prev_close": 6.9, "change": -0.11000000000000032, "change_pct": -0.01594202898550729, "session_volume": 12381.0, "vwap_5": 6.900242446546865, "vwap_20": 8.13753911632696, "vwap_60": 10.296329341695817, "vwap_250": 14.739166909128404, "high_52w": 21.2989, "low_52w": 6.75, "avg_volume_20": 16364.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066575", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Atul Madan Mohan Bagga", "who_key": "Bagga Atul Madan Mohan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14082.900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO takes $14K off the table in NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/2129766/000162828026066575/0001628280-26-066575-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0001628280-26-066571", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19913.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "An exit at the top? Exec sells $20K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1880166/000162828026066571/0001628280-26-066571-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "13DG-0001104659-26-099765", "src": "13DG", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Nerdy Inc.", "who_key": "Nerdy Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Nerdy Inc. moves to a 14.2% activist stake in NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/0001104659-26-099765-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "0001628280-26-048918", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Atul Madan Mohan Bagga", "who_key": "Bagga Atul Madan Mohan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30233.579999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO trims $30K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026048918/0001628280-26-048918-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157912}, {"id": "0001628280-26-048911", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "John Andrew Paszterko", "who_key": "Paszterko John Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25758.219999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $26K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026048911/0001628280-26-048911-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157912}, {"id": "0001628280-26-048910", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Kyle Callaway", "who_key": "Callaway Kyle", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11102.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $11K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026048910/0001628280-26-048910-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157912}, {"id": "0001628280-26-048909", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18846.809999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $19K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026048909/0001628280-26-048909-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157912}, {"id": "0002145476-26-000004", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Kyle Callaway", "who_key": "Callaway Kyle", "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-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000214547626000004/0002145476-26-000004-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159352}, {"id": "0002083761-26-000003", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "John Andrew Paszterko", "who_key": "Paszterko John Andrew", "role": "Chief Operating 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-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000208376126000003/0002083761-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159352}, {"id": "0001880166-26-000003", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal 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-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188016626000003/0001880166-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159352}, {"id": "13DG-0001880171-26-000013", "src": "13DG", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Cohn Charles K. adjusts its stake in NRDY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880171/0001880171-26-000013-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199672}, {"id": "0001628280-26-044367", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17734.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "An exit at the top? Exec sells $18K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026044367/0001628280-26-044367-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201112}, {"id": "0001628280-26-043434", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250007.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO loads up: $250K into NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026043434/0001628280-26-043434-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001880171-26-000010", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251081.0, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Chief exec picks up $251K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188017126000010/0001880171-26-000010-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001880171-26-000007", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250457.88, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO drops $250K on NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188017126000007/0001880171-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001628280-26-042379", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199307.29, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO buys $199K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026042379/0001628280-26-042379-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209752}, {"id": "0001628280-26-036907", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18236.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite trims NRDY: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026036907/0001628280-26-036907-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001628280-26-029915", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Stuart Udell", "who_key": "Udell Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026029915/0001628280-26-029915-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0001628280-26-029916", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Gregory Mrva", "who_key": "Mrva Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026029916/0001628280-26-029916-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0001628280-26-029918", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Abigail Blunt", "who_key": "Blunt Abigail", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026029918/0001628280-26-029918-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0001440008-26-000002", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher P. Marshall", "who_key": "Marshall Christopher P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000144000826000002/0001440008-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0001807239-26-000001", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Robert J. Hutter", "who_key": "Hutter Robert J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000180723926000001/0001807239-26-000001-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0001880166-26-000001", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64910.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Top exec sells $65K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188016626000001/0001880166-26-000001-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0002083761-26-000001", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "John Andrew Paszterko", "who_key": "Paszterko John Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29562.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Top exec sells $30K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000208376126000001/0002083761-26-000001-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001628280-26-025576", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Atul Madan Mohan Bagga", "who_key": "Bagga Atul Madan Mohan", "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-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on NRDY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026025576/0001628280-26-025576-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "0001628280-26-019456", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Jason H. Pello", "who_key": "Pello Jason H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27548.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO trims $28K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026019456/0001628280-26-019456-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333592}, {"id": "0001628280-26-019457", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16529.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite trims NRDY: $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026019457/0001628280-26-019457-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333592}, {"id": "0001628280-26-017359", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Jason H. Pello", "who_key": "Pello Jason H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "The money boss sells $69K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026017359/0001628280-26-017359-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342232}, {"id": "0001628280-26-009419", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31661.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Top exec sells $32K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026009419/0001628280-26-009419-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}, {"id": "0001628280-26-009420", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Jason H. Pello", "who_key": "Pello Jason H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48319.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO trims $48K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026009420/0001628280-26-009420-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372472}], "recent_buys": [{"id": "0001628280-26-043434", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250007.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO loads up: $250K into NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026043434/0001628280-26-043434-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001880171-26-000010", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251081.0, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Chief exec picks up $251K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188017126000010/0001880171-26-000010-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001880171-26-000007", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250457.88, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO drops $250K on NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188017126000007/0001880171-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001628280-26-042379", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199307.29, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO buys $199K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026042379/0001628280-26-042379-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209752}, {"id": "0001628280-25-057821", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 240635.24, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO buys $241K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025057821/0001628280-25-057821-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463192}, {"id": "0001628280-25-057504", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 236743.36000000002, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO buys $237K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025057504/0001628280-25-057504-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464632}, {"id": "0001628280-25-057238", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248887.13999999998, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "The corner office is buying \u2014 $249K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025057238/0001628280-25-057238-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468952}, {"id": "0001628280-25-056885", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248399.99999999997, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO drops $248K on NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056885/0001628280-25-056885-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470392}, {"id": "0001628280-25-056661", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 244925.8, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO drops $245K on NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056661/0001628280-25-056661-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471832}, {"id": "0001628280-25-056431", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 253749.59999999998, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO drops $254K on NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056431/0001628280-25-056431-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473272}, {"id": "0001628280-25-056221", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 245373.03, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "The corner office is buying \u2014 $245K of NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056221/0001628280-25-056221-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474712}, {"id": "0001628280-25-055950", "src": "INSIDERS", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249156.59999999998, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO drops $249K on NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025055950/0001628280-25-055950-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479032}], "institutional": [{"id": "13DG-0001104659-26-099765", "src": "13DG", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Nerdy Inc.", "who_key": "Nerdy Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Nerdy Inc. moves to a 14.2% activist stake in NRDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/0001104659-26-099765-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "13DG-0001880171-26-000013", "src": "13DG", "ticker": "NRDY", "cik": "1819404", "company": "Nerdy Inc.", "company_raw": "Nerdy Inc.", "who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Cohn Charles K. adjusts its stake in NRDY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1880171/0001880171-26-000013-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199672}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nerdy Inc. Class A Common Stock", "new_value": "Nerdy Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819404", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819404", "applied": 1, "detected_at": "2026-10-26T09:58:12.358991"}]}, "key_people": [{"who": "Charles K. Cohn", "who_key": "Cohn Charles K.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 78398464.63, "sold": 0, "net": 78398464.63, "trades": 90, "top_score": 90.9, "lean": "buying", "history": [{"action": "BUY", "amount": 250007.0, "date": "2026-06-15", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026043434/0001628280-26-043434-index.htm"}, {"action": "BUY", "amount": 251081.0, "date": "2026-06-12", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188017126000010/0001880171-26-000010-index.htm"}, {"action": "BUY", "amount": 250457.88, "date": "2026-06-11", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188017126000007/0001880171-26-000007-index.htm"}, {"action": "BUY", "amount": 199307.29, "date": "2026-06-10", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026042379/0001628280-26-042379-index.htm"}, {"action": "BUY", "amount": 240635.24, "date": "2025-12-16", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025057821/0001628280-25-057821-index.htm"}, {"action": "BUY", "amount": 236743.36000000002, "date": "2025-12-15", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025057504/0001628280-25-057504-index.htm"}, {"action": "BUY", "amount": 248887.13999999998, "date": "2025-12-12", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025057238/0001628280-25-057238-index.htm"}, {"action": "BUY", "amount": 248399.99999999997, "date": "2025-12-11", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056885/0001628280-25-056885-index.htm"}, {"action": "BUY", "amount": 244925.8, "date": "2025-12-10", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056661/0001628280-25-056661-index.htm"}, {"action": "BUY", "amount": 253749.59999999998, "date": "2025-12-09", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056431/0001628280-25-056431-index.htm"}, {"action": "BUY", "amount": 245373.03, "date": "2025-12-08", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056221/0001628280-25-056221-index.htm"}, {"action": "BUY", "amount": 249156.59999999998, "date": "2025-12-05", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025055950/0001628280-25-055950-index.htm"}, {"action": "BUY", "amount": 256094.1, "date": "2025-12-04", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025055743/0001628280-25-055743-index.htm"}, {"action": "BUY", "amount": 238856.88, "date": "2025-12-03", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025055479/0001628280-25-055479-index.htm"}, {"action": "BUY", "amount": 249606.0, "date": "2025-12-02", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025055213/0001628280-25-055213-index.htm"}, {"action": "BUY", "amount": 249480.0, "date": "2025-12-01", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025054928/0001628280-25-054928-index.htm"}, {"action": "BUY", "amount": 106534.56000000001, "date": "2025-11-28", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025054606/0001628280-25-054606-index.htm"}, {"action": "BUY", "amount": 180978.75, "date": "2025-11-26", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025054293/0001628280-25-054293-index.htm"}, {"action": "BUY", "amount": 138320.72, "date": "2025-11-25", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025054229/0001628280-25-054229-index.htm"}, {"action": "BUY", "amount": 250686.45, "date": "2025-11-24", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025054078/0001628280-25-054078-index.htm"}, {"action": "BUY", "amount": 273342.7, "date": "2025-11-21", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025053912/0001628280-25-053912-index.htm"}, {"action": "BUY", "amount": 199430.0, "date": "2025-11-20", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025053696/0001628280-25-053696-index.htm"}, {"action": "BUY", "amount": 246225.98, "date": "2025-11-19", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025053495/0001628280-25-053495-index.htm"}, {"action": "BUY", "amount": 9080000.0, "date": "2024-12-16", "score": 74.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024051591/0001628280-24-051591-index.htm"}, {"action": "BUY", "amount": 483000.00000000006, "date": "2024-12-12", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024051560/0001628280-24-051560-index.htm"}], "latest": {"action": "BUY", "amount": 250007.0, "date": "2026-06-15", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026043434/0001628280-26-043434-index.htm"}}, {"who": "Light Street Capital Management, LLC", "who_key": "LIGHT STREET CAPITAL MANAGEMENT, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5758419.6142, "sold": 17729929.68, "net": -11971510.0658, "trades": 6, "top_score": 57.2, "lean": "selling", "history": [{"action": "SELL", "amount": 17500000.0, "date": "2022-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000156761922016594/0001567619-22-016594-index.htm"}, {"action": "SELL", "amount": 15332.099999999999, "date": "2022-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000156761922014070/0001567619-22-014070-index.htm"}, {"action": "SELL", "amount": 17444.78, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000156761922013460/0001567619-22-013460-index.htm"}, {"action": "SELL", "amount": 197152.80000000002, "date": "2022-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000156761922013337/0001567619-22-013337-index.htm"}, {"action": "BUY", "amount": 4520309.1152, "date": "2021-10-28", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000156761921019020/0001567619-21-019020-index.htm"}, {"action": "BUY", "amount": 1238110.499, "date": "2021-09-22", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000156761921017580/0001567619-21-017580-index.htm"}], "latest": {"action": "SELL", "amount": 17500000.0, "date": "2022-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000156761922016594/0001567619-22-016594-index.htm"}}, {"who": "TPG GP A, LLC", "who_key": "TPG GP A, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2850000.0, "net": -2850000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2850000.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000138713122012475/0001387131-22-012475-index.htm"}], "latest": {"action": "SELL", "amount": 2850000.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000138713122012475/0001387131-22-012475-index.htm"}}, {"who": "Jason H. Pello", "who_key": "Pello Jason H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50220.0, "sold": 2406621.52, "net": -2356401.52, "trades": 29, "top_score": 43.9, "lean": "selling", "history": [{"action": "SELL", "amount": 27548.100000000002, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026019456/0001628280-26-019456-index.htm"}, {"action": "SELL", "amount": 69000.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026017359/0001628280-26-017359-index.htm"}, {"action": "SELL", "amount": 48319.58, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026009420/0001628280-26-009420-index.htm"}, {"action": "SELL", "amount": 38407.2, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025057955/0001628280-25-057955-index.htm"}, {"action": "SELL", "amount": 104249.99999999999, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025056816/0001628280-25-056816-index.htm"}, {"action": "SELL", "amount": 36933.96, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025053027/0001628280-25-053027-index.htm"}, {"action": "SELL", "amount": 39006.78, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188017625000004/0001880176-25-000004-index.htm"}, {"action": "SELL", "amount": 67139.82, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025040927/0001628280-25-040927-index.htm"}, {"action": "SELL", "amount": 47543.3, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025032151/0001628280-25-032151-index.htm"}, {"action": "SELL", "amount": 128245.98, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025026919/0001628280-25-026919-index.htm"}, {"action": "SELL", "amount": 49090.58, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025013911/0001628280-25-013911-index.htm"}, {"action": "SELL", "amount": 113250.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025012862/0001628280-25-012862-index.htm"}, {"action": "SELL", "amount": 146485.80000000002, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025006918/0001628280-25-006918-index.htm"}, {"action": "SELL", "amount": 55645.28, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024051915/0001628280-24-051915-index.htm"}, {"action": "SELL", "amount": 74719.40000000001, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024048718/0001628280-24-048718-index.htm"}, {"action": "SELL", "amount": 29979.18, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024040617/0001628280-24-040617-index.htm"}, {"action": "SELL", "amount": 43267.549999999996, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024037800/0001628280-24-037800-index.htm"}, {"action": "SELL", "amount": 58434.100000000006, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024029175/0001628280-24-029175-index.htm"}, {"action": "SELL", "amount": 77335.2, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024024434/0001628280-24-024434-index.htm"}, {"action": "SELL", "amount": 89336.7, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024013112/0001628280-24-013112-index.htm"}, {"action": "SELL", "amount": 131134.47999999998, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024006478/0001628280-24-006478-index.htm"}, {"action": "SELL", "amount": 94848.9, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023042162/0001628280-23-042162-index.htm"}, {"action": "SELL", "amount": 93751.01, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023039678/0001628280-23-039678-index.htm"}, {"action": "SELL", "amount": 116784.8, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023032694/0001628280-23-032694-index.htm"}, {"action": "SELL", "amount": 157946.16, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023030119/0001628280-23-030119-index.htm"}], "latest": {"action": "SELL", "amount": 27548.100000000002, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026019456/0001628280-26-019456-index.htm"}}, {"who": "Christopher C. Swenson", "who_key": "Swenson Christopher C.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 51100.0, "sold": 1327339.41, "net": -1276239.41, "trades": 28, "top_score": 36.8, "lean": "selling", "history": [{"action": "SELL", "amount": 19913.4, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880166/000162828026066571/0001628280-26-066571-index.htm"}, {"action": "SELL", "amount": 18846.809999999998, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026048909/0001628280-26-048909-index.htm"}, {"action": "SELL", "amount": 17734.64, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026044367/0001628280-26-044367-index.htm"}, {"action": "SELL", "amount": 18236.8, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026036907/0001628280-26-036907-index.htm"}, {"action": "SELL", "amount": 64910.280000000006, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188016626000001/0001880166-26-000001-index.htm"}, {"action": "SELL", "amount": 16529.4, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026019457/0001628280-26-019457-index.htm"}, {"action": "SELL", "amount": 31661.77, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828026009419/0001628280-26-009419-index.htm"}, {"action": "SELL", "amount": 46550.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025058999/0001628280-25-058999-index.htm"}, {"action": "SELL", "amount": 23044.8, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025057954/0001628280-25-057954-index.htm"}, {"action": "SELL", "amount": 24200.399999999998, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025053026/0001628280-25-053026-index.htm"}, {"action": "SELL", "amount": 23403.56, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000188016625000003/0001880166-25-000003-index.htm"}, {"action": "SELL", "amount": 48063.15, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025040929/0001628280-25-040929-index.htm"}, {"action": "SELL", "amount": 28525.980000000003, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025032150/0001628280-25-032150-index.htm"}, {"action": "SELL", "amount": 89368.37999999999, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025026917/0001628280-25-026917-index.htm"}, {"action": "SELL", "amount": 29454.04, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025013910/0001628280-25-013910-index.htm"}, {"action": "SELL", "amount": 104796.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025006915/0001628280-25-006915-index.htm"}, {"action": "SELL", "amount": 37250.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024051561/0001628280-24-051561-index.htm"}, {"action": "SELL", "amount": 43400.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024049043/0001628280-24-049043-index.htm"}, {"action": "SELL", "amount": 75900.0, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024017717/0001628280-24-017717-index.htm"}, {"action": "SELL", "amount": 74000.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024012252/0001628280-24-012252-index.htm"}, {"action": "SELL", "amount": 94500.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024002116/0001628280-24-002116-index.htm"}, {"action": "SELL", "amount": 97200.0, "date": "2023-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023033133/0001628280-23-033133-index.htm"}, {"action": "SELL", "amount": 97200.0, "date": "2023-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023033217/0001628280-23-033217-index.htm"}, {"action": "SELL", "amount": 15750.0, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023027599/0001628280-23-027599-index.htm"}, {"action": "SELL", "amount": 136500.0, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023023530/0001628280-23-023530-index.htm"}], "latest": {"action": "SELL", "amount": 19913.4, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880166/000162828026066571/0001628280-26-066571-index.htm"}}, {"who": "Heidi Robinson", "who_key": "Robinson Heidi", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 503005.1959, "net": -503005.1959, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66673.40490000001, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023006201/0001628280-23-006201-index.htm"}, {"action": "SELL", "amount": 58911.3, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023003906/0001628280-23-003906-index.htm"}, {"action": "SELL", "amount": 207457.99099999998, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023002232/0001628280-23-002232-index.htm"}, {"action": "SELL", "amount": 45847.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828022030303/0001628280-22-030303-index.htm"}, {"action": "SELL", "amount": 37075.5, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828022026573/0001628280-22-026573-index.htm"}, {"action": "SELL", "amount": 87040.0, "date": "2022-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828022025575/0001628280-22-025575-index.htm"}], "latest": {"action": "SELL", "amount": 66673.40490000001, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828023006201/0001628280-23-006201-index.htm"}}, {"who": "Abigail Blunt", "who_key": "Blunt Abigail", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 269664.1, "sold": 0, "net": 269664.1, "trades": 7, "top_score": 50.1, "lean": "buying", "history": [{"action": "BUY", "amount": 34000.0, "date": "2025-08-29", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025041523/0001628280-25-041523-index.htm"}, {"action": "BUY", "amount": 19892.0, "date": "2025-05-27", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025028186/0001628280-25-028186-index.htm"}, {"action": "BUY", "amount": 21940.3, "date": "2025-03-10", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025012375/0001628280-25-012375-index.htm"}, {"action": "BUY", "amount": 48590.85, "date": "2024-12-05", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024050495/0001628280-24-050495-index.htm"}, {"action": "BUY", "amount": 54200.0, "date": "2024-11-22", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024049166/0001628280-24-049166-index.htm"}, {"action": "BUY", "amount": 46410.0, "date": "2024-09-12", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024040405/0001628280-24-040405-index.htm"}, {"action": "BUY", "amount": 44630.950000000004, "date": "2024-09-11", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828024040249/0001628280-24-040249-index.htm"}], "latest": {"action": "BUY", "amount": 34000.0, "date": "2025-08-29", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025041523/0001628280-25-041523-index.htm"}}, {"who": "Gregory Mrva", "who_key": "Mrva Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 182364.0, "sold": 43500.0, "net": 138864.0, "trades": 2, "top_score": 46.7, "lean": "buying", "history": [{"action": "SELL", "amount": 43500.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025052339/0001628280-25-052339-index.htm"}, {"action": "BUY", "amount": 182364.0, "date": "2021-11-30", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000089924321046554/0000899243-21-046554-index.htm"}], "latest": {"action": "SELL", "amount": 43500.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819404/000162828025052339/0001628280-25-052339-index.htm"}}], "activity": [{"date": "2026-10-16", "net": -33996.3}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066575", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066571", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062052", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001819404-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001819404-26-000094", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099765", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058487", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001819404-26-000085", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001819404-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337961", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819404-26-000079", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048918", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048911", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048910", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048909", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001880166-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002083761-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002145476-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0002145476-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001819404-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001819404-26-000067", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-13", "title": "Proxy statement", "accession": "0001819404-26-000066", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-02", "title": "Form PRE 14A", "accession": "0001819404-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044367", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001880171-26-000013", "price_sensitive": false}], "performance": {"ticker": "NRDY", "has_prices": true, "summary": {"n": 104, "avg": -0.7450095336043976, "win_rate": 0.0, "best": -0.4614060554140986, "worst": -0.9631360523978397, "as_of": "2026-10-08"}, "buys": [{"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 250007.0, "date": "2026-06-15", "score": 58.9, "ref_price": 14.0243, "return": -0.5158403627988563}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 251081.0, "date": "2026-06-12", "score": 61.7, "ref_price": 14.9513, "return": -0.5458588885247437}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 250457.88, "date": "2026-06-11", "score": 68.8, "ref_price": 14.3843, "return": -0.5279575648450046}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 199307.29, "date": "2026-06-10", "score": 52.6, "ref_price": 13.4843, "return": -0.4964514286985605}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 240635.24, "date": "2025-12-16", "score": 53.7, "ref_price": 17.9991, "return": -0.622758915723564}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 236743.36000000002, "date": "2025-12-15", "score": 53.6, "ref_price": 19.049, "return": -0.6435508425639141}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 248887.13999999998, "date": "2025-12-12", "score": 53.9, "ref_price": 20.249, "return": -0.6646747987554941}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 248399.99999999997, "date": "2025-12-11", "score": 53.8, "ref_price": 20.099, "return": -0.6621722473754914}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 244925.8, "date": "2025-12-10", "score": 53.8, "ref_price": 20.249, "return": -0.6646747987554941}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 253749.59999999998, "date": "2025-12-09", "score": 54.0, "ref_price": 21.2989, "return": -0.6812041936438032}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 245373.03, "date": "2025-12-08", "score": 53.8, "ref_price": 19.649, "return": -0.6544353402208765}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 249156.59999999998, "date": "2025-12-05", "score": 53.9, "ref_price": 19.799, "return": -0.6570533865346735}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 256094.1, "date": "2025-12-04", "score": 54.0, "ref_price": 20.399, "return": -0.6671405461052012}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 238856.88, "date": "2025-12-03", "score": 53.6, "ref_price": 19.649, "return": -0.6544353402208765}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 249606.0, "date": "2025-12-02", "score": 56.5, "ref_price": 17.9991, "return": -0.622758915723564}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 249480.0, "date": "2025-12-01", "score": 57.0, "ref_price": 18.4491, "return": -0.6319603666303506}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 106534.56000000001, "date": "2025-11-28", "score": 50.9, "ref_price": 20.099, "return": -0.6621722473754914}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 180978.75, "date": "2025-11-26", "score": 53.7, "ref_price": 18.7491, "return": -0.6378492834322714}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 138320.72, "date": "2025-11-25", "score": 52.1, "ref_price": 17.9991, "return": -0.622758915723564}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 250686.45, "date": "2025-11-24", "score": 57.3, "ref_price": 16.0492, "return": -0.5769259526954614}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 273342.7, "date": "2025-11-21", "score": 57.6, "ref_price": 15.4492, "return": -0.5604950418144629}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 199430.0, "date": "2025-11-20", "score": 52.7, "ref_price": 14.4458, "return": -0.5299671876946933}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 246225.98, "date": "2025-11-19", "score": 53.9, "ref_price": 13.9268, "return": -0.512450814257403}, {"who": "Blunt Abigail", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34000.0, "date": "2025-08-29", "score": 35.4, "ref_price": 20.399, "return": -0.6671405461052012}, {"who": "Blunt Abigail", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19892.0, "date": "2025-05-27", "score": 31.4, "ref_price": 24.4488, "return": -0.7222767579594909}, {"who": "Blunt Abigail", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21940.3, "date": "2025-03-10", "score": 32.6, "ref_price": 22.9489, "return": -0.7041252521907369}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9080000.0, "date": "2024-12-16", "score": 74.3, "ref_price": 28.4986, "return": -0.7617426820966644}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 483000.00000000006, "date": "2024-12-12", "score": 60.6, "ref_price": 23.9988, "return": -0.717069186792673}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 534000.0, "date": "2024-12-09", "score": 62.1, "ref_price": 24.5988, "return": -0.7239702749727629}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 266010.38, "date": "2024-12-06", "score": 54.3, "ref_price": 24.1488, "return": -0.7188266083614921}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 657207.3200000001, "date": "2024-12-05", "score": 59.1, "ref_price": 23.2488, "return": -0.707941915281649}, {"who": "Blunt Abigail", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48590.85, "date": "2024-12-05", "score": 38.9, "ref_price": 23.2488, "return": -0.707941915281649}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 59839.79, "date": "2024-11-29", "score": 47.6, "ref_price": 23.6988, "return": -0.7134876027478185}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 432000.0, "date": "2024-11-25", "score": 56.8, "ref_price": 20.849, "return": -0.6743249076694326}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 590514.3999999999, "date": "2024-11-22", "score": 58.5, "ref_price": 20.9989, "return": -0.6766497292715333}, {"who": "Blunt Abigail", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54200.0, "date": "2024-11-22", "score": 38.9, "ref_price": 20.9989, "return": -0.6766497292715333}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 175043.84, "date": "2024-11-21", "score": 52.0, "ref_price": 19.799, "return": -0.6570533865346735}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 917992.0499999999, "date": "2024-11-20", "score": 61.0, "ref_price": 18.7491, "return": -0.6378492834322714}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1816815.0, "date": "2024-11-19", "score": 65.1, "ref_price": 18.8991, "return": -0.6407236323422809}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 780174.08, "date": "2024-11-18", "score": 60.3, "ref_price": 14.9993, "return": -0.5473122079030354}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 20072.7, "date": "2024-11-15", "score": 40.9, "ref_price": 14.3378, "return": -0.5264266484397885}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 181591.62, "date": "2024-11-14", "score": 52.3, "ref_price": 12.6069, "return": -0.4614060554140986}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7476003.34, "date": "2024-11-12", "score": 85.9, "ref_price": 13.4993, "return": -0.49701095612365087}, {"who": "Blunt Abigail", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46410.0, "date": "2024-09-12", "score": 50.1, "ref_price": 13.2578, "return": -0.48784866267404847}, {"who": "Blunt Abigail", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44630.950000000004, "date": "2024-09-11", "score": 49.9, "ref_price": 13.6478, "return": -0.5024839168217589}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2235399.73, "date": "2024-08-19", "score": 68.2, "ref_price": 16.1992, "return": -0.5808434984443677}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9733804.72, "date": "2024-08-16", "score": 87.9, "ref_price": 14.3243, "return": -0.5259803271364045}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 670240.75, "date": "2024-06-14", "score": 61.9, "ref_price": 28.1986, "return": -0.7592079039384935}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 652877.0, "date": "2024-06-13", "score": 62.4, "ref_price": 28.0486, "return": -0.7579201813994282}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 900000.0, "date": "2024-06-12", "score": 68.6, "ref_price": 26.0987, "return": -0.7398337848245315}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 957559.6799999999, "date": "2024-06-11", "score": 75.8, "ref_price": 26.2487, "return": -0.7413205225401639}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 561270.0, "date": "2024-06-10", "score": 58.0, "ref_price": 23.6988, "return": -0.7134876027478185}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 224250.00000000003, "date": "2024-03-15", "score": 55.8, "ref_price": 44.8478, "return": -0.848599039417764}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 213000.0, "date": "2024-03-14", "score": 56.0, "ref_price": 42.5979, "return": -0.8406024710138293}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 209250.0, "date": "2024-03-13", "score": 56.7, "ref_price": 40.198, "return": -0.8310861236877457}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 209250.0, "date": "2024-03-12", "score": 58.0, "ref_price": 41.0979, "return": -0.8347847456926023}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 195814.08, "date": "2024-03-11", "score": 52.6, "ref_price": 42.7479, "return": -0.841161788064443}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 50085.95, "date": "2023-09-05", "score": 45.5, "ref_price": 71.9964, "return": -0.905689728930891}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75120.0, "date": "2023-09-01", "score": 47.6, "ref_price": 71.9964, "return": -0.905689728930891}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75148.05, "date": "2023-08-31", "score": 47.6, "ref_price": 70.1965, "return": -0.9032715306318692}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 74959.7, "date": "2023-08-30", "score": 47.6, "ref_price": 68.3966, "return": -0.900726059482489}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75048.0, "date": "2023-08-29", "score": 47.6, "ref_price": 69.5965, "return": -0.9024376225815953}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75042.0, "date": "2023-08-28", "score": 47.6, "ref_price": 70.7965, "return": -0.9040913039486415}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75199.35, "date": "2023-08-25", "score": 47.6, "ref_price": 69.2965, "return": -0.902015253295621}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75084.09999999999, "date": "2023-08-24", "score": 47.6, "ref_price": 67.7966, "return": -0.8998474849771227}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75025.09999999999, "date": "2023-08-23", "score": 47.6, "ref_price": 68.6966, "return": -0.9011595915955084}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 101920.0, "date": "2023-06-15", "score": 49.2, "ref_price": 59.247, "return": -0.8853950410991274}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 73340.0, "date": "2023-06-14", "score": 47.5, "ref_price": 58.0471, "return": -0.8830260254172905}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 76970.0, "date": "2023-06-13", "score": 47.7, "ref_price": 56.0972, "return": -0.878960090699714}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75360.0, "date": "2023-06-12", "score": 47.6, "ref_price": 47.3976, "return": -0.8567438013739093}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 71610.0, "date": "2023-06-09", "score": 47.4, "ref_price": 44.9977, "return": -0.8491033986181517}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 77750.0, "date": "2023-06-08", "score": 47.8, "ref_price": 46.7977, "return": -0.8549073992952645}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75750.0, "date": "2023-06-07", "score": 47.7, "ref_price": 45.2977, "return": -0.8501027645995272}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 75624.0, "date": "2023-06-06", "score": 47.7, "ref_price": 41.2479, "return": -0.8353855590223987}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 564439.38, "date": "2022-11-21", "score": 58.2, "ref_price": 33.2983, "return": -0.7960856860560449}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 244541.03999999998, "date": "2022-11-17", "score": 53.8, "ref_price": 33.4483, "return": -0.7970001464947397}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 271592.04, "date": "2022-11-16", "score": 54.4, "ref_price": 36.7482, "return": -0.8152290452321475}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17500000.0, "date": "2022-08-20", "score": 90.9, "ref_price": 40.798, "return": -0.8335702730526007}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 657390.4, "date": "2022-06-15", "score": 59.5, "ref_price": 50.2475, "return": -0.8648688989501966}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 388700.0, "date": "2022-06-14", "score": 56.5, "ref_price": 44.6978, "return": -0.8480909574967895}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 414400.0, "date": "2022-06-13", "score": 56.9, "ref_price": 45.4477, "return": -0.8505974999834975}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 319000.0, "date": "2022-06-10", "score": 55.4, "ref_price": 47.2476, "return": -0.856288996689779}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 480000.0, "date": "2022-06-09", "score": 57.7, "ref_price": 47.6976, "return": -0.8576448290899332}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 329000.0, "date": "2022-06-08", "score": 55.6, "ref_price": 48.7476, "return": -0.8607110914178339}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 312738.95, "date": "2022-06-07", "score": 55.4, "ref_price": 44.8478, "return": -0.848599039417764}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 426000.0, "date": "2022-06-06", "score": 57.1, "ref_price": 41.8479, "return": -0.8377457411244054}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 57600.0, "date": "2022-06-03", "score": 46.3, "ref_price": 43.0478, "return": -0.8422683621462653}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 169030.8, "date": "2022-06-02", "score": 52.0, "ref_price": 44.6978, "return": -0.8480909574967895}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1290742.2, "date": "2022-06-01", "score": 64.3, "ref_price": 44.2478, "return": -0.846546042967108}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 843000.0, "date": "2022-05-31", "score": 61.6, "ref_price": 43.0478, "return": -0.8422683621462653}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 96000.0, "date": "2022-05-27", "score": 49.0, "ref_price": 38.8481, "return": -0.8252166772634956}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 799822.5, "date": "2022-05-26", "score": 61.7, "ref_price": 35.8482, "return": -0.8105902109450405}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 674071.02, "date": "2022-05-25", "score": 60.8, "ref_price": 34.7983, "return": -0.8048755255285459}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1652096.0, "date": "2022-05-24", "score": 71.5, "ref_price": 31.4984, "return": -0.7844334950346684}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2627196.63, "date": "2022-05-23", "score": 81.0, "ref_price": 31.4984, "return": -0.7844334950346684}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 460042.7, "date": "2022-05-20", "score": 59.1, "ref_price": 26.6987, "return": -0.745680501297816}, {"who": "Pello Jason H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50220.0, "date": "2022-05-20", "score": 43.9, "ref_price": 26.6987, "return": -0.745680501297816}, {"who": "Swenson Christopher C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 21250.0, "date": "2022-05-19", "score": 35.3, "ref_price": 26.2487, "return": -0.7413205225401639}, {"who": "Cohn Charles K.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1000764.1599999999, "date": "2022-03-02", "score": 61.0, "ref_price": 65.6967, "return": -0.8966462546825031}, {"who": "Swenson Christopher C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 29850.0, "date": "2021-12-08", "score": 36.8, "ref_price": 92.9954, "return": -0.9269856358486548}, {"who": "Mrva Gregory", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 182364.0, "date": "2021-11-30", "score": 46.7, "ref_price": 91.9454, "return": -0.9261518248873788}, {"who": "LIGHT STREET CAPITAL MANAGEMENT, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4520309.1152, "date": "2021-10-28", "score": 57.2, "ref_price": 125.8437, "return": -0.9460441802013132}, {"who": "Sen. Roy Blunt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Blunt, Roy (Senator)", "amount": 1001.0, "date": "2021-09-27", "score": 0.0, "ref_price": 150.8925, "return": -0.955001076925626}, {"who": "LIGHT STREET CAPITAL MANAGEMENT, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1238110.499, "date": "2021-09-22", "score": 51.0, "ref_price": 184.1908, "return": -0.9631360523978397}]}, "price_series": [{"date": "2020-11-27", "close": 145.4927, "volume": 7.0}, {"date": "2020-11-30", "close": 154.0423, "volume": 30.0}, {"date": "2020-12-01", "close": 152.4674, "volume": 3522.0}, {"date": "2020-12-02", "close": 152.4674, "volume": null}, {"date": "2020-12-03", "close": 158.8421, "volume": 40.0}, {"date": "2020-12-04", "close": 155.9922, "volume": 109.0}, {"date": "2020-12-07", "close": 157.4786, "volume": 235.0}, {"date": "2020-12-08", "close": 155.2122, "volume": 452.0}, {"date": "2020-12-09", "close": 157.4921, "volume": 22695.0}, {"date": "2020-12-10", "close": 158.6921, "volume": 4635.0}, {"date": "2020-12-11", "close": 172.1914, "volume": 41671.0}, {"date": "2020-12-14", "close": 168.7416, "volume": 21693.0}, {"date": "2020-12-15", "close": 167.2416, "volume": 21588.0}, {"date": "2020-12-16", "close": 167.8416, "volume": 3440.0}, {"date": "2020-12-17", "close": 166.1917, "volume": 3988.0}, {"date": "2020-12-18", "close": 166.1917, "volume": 15663.0}, {"date": "2020-12-21", "close": 167.2416, "volume": 16489.0}, {"date": "2020-12-22", "close": 167.2416, "volume": 12769.0}, {"date": "2020-12-23", "close": 168.2916, "volume": 8465.0}, {"date": "2020-12-24", "close": 168.8916, "volume": 11471.0}, {"date": "2020-12-28", "close": 170.8415, "volume": 23290.0}, {"date": "2020-12-29", "close": 167.3916, "volume": 17722.0}, {"date": "2020-12-30", "close": 166.6417, "volume": 14591.0}, {"date": "2020-12-31", "close": 166.4917, "volume": 15132.0}, {"date": "2021-01-04", "close": 167.2416, "volume": 13066.0}, {"date": "2021-01-05", "close": 171.5914, "volume": 18350.0}, {"date": "2021-01-06", "close": 171.4414, "volume": 5213.0}, {"date": "2021-01-07", "close": 170.0915, "volume": 4583.0}, {"date": "2021-01-08", "close": 172.1914, "volume": 7233.0}, {"date": "2021-01-11", "close": 173.5413, "volume": 47097.0}, {"date": "2021-01-12", "close": 172.7914, "volume": 30800.0}, {"date": "2021-01-13", "close": 176.6912, "volume": 45626.0}, {"date": "2021-01-14", "close": 173.2413, "volume": 37051.0}, {"date": "2021-01-15", "close": 167.9916, "volume": 37890.0}, {"date": "2021-01-19", "close": 167.2416, "volume": 24683.0}, {"date": "2021-01-20", "close": 173.0913, "volume": 21614.0}, {"date": "2021-01-21", "close": 173.0913, "volume": 12810.0}, {"date": "2021-01-22", "close": 178.4911, "volume": 19088.0}, {"date": "2021-01-25", "close": 177.7411, "volume": 43064.0}, {"date": "2021-01-26", "close": 172.4914, "volume": 45245.0}, {"date": "2021-01-27", "close": 163.7918, "volume": 40884.0}, {"date": "2021-01-28", "close": 164.8418, "volume": 11322.0}, {"date": "2021-01-29", "close": 157.4921, "volume": 378495.0}, {"date": "2021-02-01", "close": 161.9919, "volume": 172828.0}, {"date": "2021-02-02", "close": 159.442, "volume": 84788.0}, {"date": "2021-02-03", "close": 160.342, "volume": 92149.0}, {"date": "2021-02-04", "close": 158.9921, "volume": 125016.0}, {"date": "2021-02-05", "close": 178.9411, "volume": 365775.0}, {"date": "2021-02-08", "close": 176.2412, "volume": 173398.0}, {"date": "2021-02-09", "close": 178.0411, "volume": 221312.0}, {"date": "2021-02-10", "close": 182.8409, "volume": 273221.0}, {"date": "2021-02-11", "close": 182.6909, "volume": 125457.0}, {"date": "2021-02-12", "close": 180.741, "volume": 130604.0}, {"date": "2021-02-16", "close": 181.3409, "volume": 184805.0}, {"date": "2021-02-17", "close": 168.2916, "volume": 85978.0}, {"date": "2021-02-18", "close": 164.6918, "volume": 65833.0}, {"date": "2021-02-19", "close": 162.2919, "volume": 49411.0}, {"date": "2021-02-22", "close": 169.1915, "volume": 81557.0}, {"date": "2021-02-23", "close": 161.8419, "volume": 96619.0}, {"date": "2021-02-24", "close": 157.4921, "volume": 246917.0}, {"date": "2021-02-25", "close": 156.4422, "volume": 79584.0}, {"date": "2021-02-26", "close": 160.042, "volume": 69734.0}, {"date": "2021-03-01", "close": 161.2419, "volume": 53277.0}, {"date": "2021-03-02", "close": 159.442, "volume": 19916.0}, {"date": "2021-03-03", "close": 157.9421, "volume": 37693.0}, {"date": "2021-03-04", "close": 153.4423, "volume": 45587.0}, {"date": "2021-03-05", "close": 155.8422, "volume": 89612.0}, {"date": "2021-03-08", "close": 153.8923, "volume": 27861.0}, {"date": "2021-03-09", "close": 154.9423, "volume": 28160.0}, {"date": "2021-03-10", "close": 154.4923, "volume": 38275.0}, {"date": "2021-03-11", "close": 154.7923, "volume": 32411.0}, {"date": "2021-03-12", "close": 155.8422, "volume": 15893.0}, {"date": "2021-03-15", "close": 152.6924, "volume": 36312.0}, {"date": "2021-03-16", "close": 152.9923, "volume": 15532.0}, {"date": "2021-03-17", "close": 153.7423, "volume": 16002.0}, {"date": "2021-03-18", "close": 151.0424, "volume": 14240.0}, {"date": "2021-03-19", "close": 151.9424, "volume": 16208.0}, {"date": "2021-03-22", "close": 151.0424, "volume": 37936.0}, {"date": "2021-03-23", "close": 149.5425, "volume": 25180.0}, {"date": "2021-03-24", "close": 148.7926, "volume": 21488.0}, {"date": "2021-03-25", "close": 149.6925, "volume": 15906.0}, {"date": "2021-03-26", "close": 149.2425, "volume": 9242.0}, {"date": "2021-03-29", "close": 148.6426, "volume": 132459.0}, {"date": "2021-03-30", "close": 149.0925, "volume": 7300.0}, {"date": "2021-03-31", "close": 148.6426, "volume": 29560.0}, {"date": "2021-04-01", "close": 149.3925, "volume": 26815.0}, {"date": "2021-04-05", "close": 150.1425, "volume": 7734.0}, {"date": "2021-04-06", "close": 150.5925, "volume": 20910.0}, {"date": "2021-04-07", "close": 150.8925, "volume": 6937.0}, {"date": "2021-04-08", "close": 150.2925, "volume": 7817.0}, {"date": "2021-04-09", "close": 150.2925, "volume": 6894.0}, {"date": "2021-04-12", "close": 150.5925, "volume": 4286.0}, {"date": "2021-04-13", "close": 150.7425, "volume": 5430.0}, {"date": "2021-04-14", "close": 150.7425, "volume": 5280.0}, {"date": "2021-04-15", "close": 149.9925, "volume": 11991.0}, {"date": "2021-04-16", "close": 149.8425, "volume": 9889.0}, {"date": "2021-04-19", "close": 149.6925, "volume": 18139.0}, {"date": "2021-04-20", "close": 148.9426, "volume": 10022.0}, {"date": "2021-04-21", "close": 151.4924, "volume": 47549.0}, {"date": "2021-04-22", "close": 151.1924, "volume": 37687.0}, {"date": "2021-04-23", "close": 151.0424, "volume": 17596.0}, {"date": "2021-04-26", "close": 151.7924, "volume": 25728.0}, {"date": "2021-04-27", "close": 152.9923, "volume": 19984.0}, {"date": "2021-04-28", "close": 153.1423, "volume": 58618.0}, {"date": "2021-04-29", "close": 154.0423, "volume": 8109.0}, {"date": "2021-04-30", "close": 155.0922, "volume": 14767.0}, {"date": "2021-05-03", "close": 156.4422, "volume": 29802.0}, {"date": "2021-05-04", "close": 157.9421, "volume": 17650.0}, {"date": "2021-05-05", "close": 157.7921, "volume": 11853.0}, {"date": "2021-05-06", "close": 153.8923, "volume": 16634.0}, {"date": "2021-05-07", "close": 153.7423, "volume": 10391.0}, {"date": "2021-05-10", "close": 154.4923, "volume": 9725.0}, {"date": "2021-05-11", "close": 154.3423, "volume": 10696.0}, {"date": "2021-05-12", "close": 153.1423, "volume": 13263.0}, {"date": "2021-05-13", "close": 153.2923, "volume": 8390.0}, {"date": "2021-05-14", "close": 152.8424, "volume": 5434.0}, {"date": "2021-05-17", "close": 153.7423, "volume": 2243.0}, {"date": "2021-05-18", "close": 153.4423, "volume": 14627.0}, {"date": "2021-05-19", "close": 151.9424, "volume": 38747.0}, {"date": "2021-05-20", "close": 153.1423, "volume": 6238.0}, {"date": "2021-05-21", "close": 151.9424, "volume": 24893.0}, {"date": "2021-05-24", "close": 153.2923, "volume": 3025.0}, {"date": "2021-05-25", "close": 151.9424, "volume": 35023.0}, {"date": "2021-05-26", "close": 151.3424, "volume": 9781.0}, {"date": "2021-05-27", "close": 152.3924, "volume": 1441.0}, {"date": "2021-05-28", "close": 149.9925, "volume": 5778.0}, {"date": "2021-06-01", "close": 150.4425, "volume": 1461.0}, {"date": "2021-06-02", "close": 151.6424, "volume": 1369.0}, {"date": "2021-06-03", "close": 152.0924, "volume": 2055.0}, {"date": "2021-06-04", "close": 149.9925, "volume": 10061.0}, {"date": "2021-06-07", "close": 149.9925, "volume": 6651.0}, {"date": "2021-06-08", "close": 150.1425, "volume": 5235.0}, {"date": "2021-06-09", "close": 150.1425, "volume": 12746.0}, {"date": "2021-06-10", "close": 152.6924, "volume": 13985.0}, {"date": "2021-06-11", "close": 152.9923, "volume": 16503.0}, {"date": "2021-06-14", "close": 150.4425, "volume": 2984.0}, {"date": "2021-06-15", "close": 151.3424, "volume": 3046.0}, {"date": "2021-06-16", "close": 151.0424, "volume": 4484.0}, {"date": "2021-06-17", "close": 151.0424, "volume": 6751.0}, {"date": "2021-06-18", "close": 150.5925, "volume": 1124.0}, {"date": "2021-06-21", "close": 149.8425, "volume": 7416.0}, {"date": "2021-06-22", "close": 149.8425, "volume": 1756.0}, {"date": "2021-06-23", "close": 150.2925, "volume": 3420.0}, {"date": "2021-06-24", "close": 149.9925, "volume": 5487.0}, {"date": "2021-06-25", "close": 148.4926, "volume": 6390.0}, {"date": "2021-06-28", "close": 148.9426, "volume": 12432.0}, {"date": "2021-06-29", "close": 148.9426, "volume": 37263.0}, {"date": "2021-06-30", "close": 148.9426, "volume": 18058.0}, {"date": "2021-07-01", "close": 148.6426, "volume": 46197.0}, {"date": "2021-07-02", "close": 149.0925, "volume": 34770.0}, {"date": "2021-07-06", "close": 149.2425, "volume": 1820.0}, {"date": "2021-07-07", "close": 149.2425, "volume": 3812.0}, {"date": "2021-07-08", "close": 149.2425, "volume": 2487.0}, {"date": "2021-07-09", "close": 149.2425, "volume": 3411.0}, {"date": "2021-07-12", "close": 149.2425, "volume": 789.0}, {"date": "2021-07-13", "close": 149.2425, "volume": 605.0}, {"date": "2021-07-14", "close": 149.0925, "volume": 30855.0}, {"date": "2021-07-15", "close": 149.0925, "volume": 19715.0}, {"date": "2021-07-16", "close": 149.0925, "volume": 6810.0}, {"date": "2021-07-19", "close": 149.0925, "volume": 9194.0}, {"date": "2021-07-20", "close": 149.0925, "volume": 4812.0}, {"date": "2021-07-21", "close": 149.0925, "volume": 689.0}, {"date": "2021-07-22", "close": 149.0925, "volume": 5289.0}, {"date": "2021-07-23", "close": 149.0925, "volume": 2378.0}, {"date": "2021-07-26", "close": 149.3925, "volume": 69913.0}, {"date": "2021-07-27", "close": 148.9426, "volume": 4882.0}, {"date": "2021-07-28", "close": 149.0925, "volume": 3199.0}, {"date": "2021-07-29", "close": 149.0925, "volume": 2248.0}, {"date": "2021-07-30", "close": 149.5425, "volume": 8454.0}, {"date": "2021-08-02", "close": 149.0925, "volume": 1746.0}, {"date": "2021-08-03", "close": 149.5425, "volume": 95660.0}, {"date": "2021-08-04", "close": 149.6925, "volume": 23579.0}, {"date": "2021-08-05", "close": 148.9426, "volume": 3119.0}, {"date": "2021-08-06", "close": 149.0925, "volume": 4943.0}, {"date": "2021-08-09", "close": 149.3925, "volume": 4274.0}, {"date": "2021-08-10", "close": 149.3925, "volume": 35832.0}, {"date": "2021-08-11", "close": 149.3925, "volume": 555.0}, {"date": "2021-08-12", "close": 149.2425, "volume": 20954.0}, {"date": "2021-08-13", "close": 149.0925, "volume": 2463.0}, {"date": "2021-08-16", "close": 149.0925, "volume": 11878.0}, {"date": "2021-08-17", "close": 149.0925, "volume": 898.0}, {"date": "2021-08-18", "close": 148.4926, "volume": 43489.0}, {"date": "2021-08-19", "close": 149.0925, "volume": 52270.0}, {"date": "2021-08-20", "close": 149.2425, "volume": 12133.0}, {"date": "2021-08-23", "close": 149.2425, "volume": 48883.0}, {"date": "2021-08-24", "close": 149.6925, "volume": 25083.0}, {"date": "2021-08-25", "close": 149.3925, "volume": 43441.0}, {"date": "2021-08-26", "close": 149.6925, "volume": 4303.0}, {"date": "2021-08-27", "close": 149.6925, "volume": 59475.0}, {"date": "2021-08-30", "close": 149.5425, "volume": 5786.0}, {"date": "2021-08-31", "close": 149.6925, "volume": 40369.0}, {"date": "2021-09-01", "close": 149.5425, "volume": 29436.0}, {"date": "2021-09-02", "close": 149.6925, "volume": 276439.0}, {"date": "2021-09-03", "close": 149.8425, "volume": 169342.0}, {"date": "2021-09-07", "close": 149.8425, "volume": 61463.0}, {"date": "2021-09-08", "close": 149.9925, "volume": 61620.0}, {"date": "2021-09-09", "close": 149.9925, "volume": 202821.0}, {"date": "2021-09-10", "close": 149.1675, "volume": 25013.0}, {"date": "2021-09-13", "close": 150.1425, "volume": 48241.0}, {"date": "2021-09-14", "close": 151.4924, "volume": 42464.0}, {"date": "2021-09-15", "close": 150.1425, "volume": 50973.0}, {"date": "2021-09-16", "close": 150.8925, "volume": 31918.0}, {"date": "2021-09-17", "close": 167.3916, "volume": 90528.0}, {"date": "2021-09-20", "close": 167.9916, "volume": 70018.0}, {"date": "2021-09-21", "close": 173.3913, "volume": 105161.0}, {"date": "2021-09-22", "close": 184.1908, "volume": 153621.0}, {"date": "2021-09-23", "close": 173.0913, "volume": 113619.0}, {"date": "2021-09-24", "close": 153.7423, "volume": 89767.0}, {"date": "2021-09-27", "close": 150.8925, "volume": 77416.0}, {"date": "2021-09-28", "close": 149.8425, "volume": 63992.0}, {"date": "2021-09-29", "close": 152.9923, "volume": 18145.0}, {"date": "2021-09-30", "close": 149.8425, "volume": 41526.0}, {"date": "2021-10-01", "close": 150.5925, "volume": 28733.0}, {"date": "2021-10-04", "close": 150.5925, "volume": 30076.0}, {"date": "2021-10-05", "close": 149.9925, "volume": 17163.0}, {"date": "2021-10-06", "close": 143.5428, "volume": 58292.0}, {"date": "2021-10-07", "close": 142.7929, "volume": 131604.0}, {"date": "2021-10-08", "close": 147.5926, "volume": 24892.0}, {"date": "2021-10-11", "close": 143.6928, "volume": 42228.0}, {"date": "2021-10-12", "close": 140.843, "volume": 35508.0}, {"date": "2021-10-13", "close": 134.8433, "volume": 51052.0}, {"date": "2021-10-14", "close": 135.2932, "volume": 31311.0}, {"date": "2021-10-15", "close": 134.0933, "volume": 28154.0}, {"date": "2021-10-18", "close": 134.9932, "volume": 46303.0}, {"date": "2021-10-19", "close": 131.0934, "volume": 35280.0}, {"date": "2021-10-20", "close": 128.9936, "volume": 18293.0}, {"date": "2021-10-21", "close": 131.2434, "volume": 19624.0}, {"date": "2021-10-22", "close": 134.3933, "volume": 40148.0}, {"date": "2021-10-25", "close": 124.6438, "volume": 87647.0}, {"date": "2021-10-26", "close": 114.8943, "volume": 423773.0}, {"date": "2021-10-27", "close": 116.3942, "volume": 268430.0}, {"date": "2021-10-28", "close": 125.8437, "volume": 63834.0}, {"date": "2021-10-29", "close": 128.3936, "volume": 60771.0}, {"date": "2021-11-01", "close": 128.2436, "volume": 49859.0}, {"date": "2021-11-02", "close": 124.7938, "volume": 65615.0}, {"date": "2021-11-03", "close": 123.5938, "volume": 46785.0}, {"date": "2021-11-04", "close": 119.994, "volume": 65790.0}, {"date": "2021-11-05", "close": 120.894, "volume": 41192.0}, {"date": "2021-11-08", "close": 121.3439, "volume": 36219.0}, {"date": "2021-11-09", "close": 117.5941, "volume": 32994.0}, {"date": "2021-11-10", "close": 113.0943, "volume": 39834.0}, {"date": "2021-11-11", "close": 116.6942, "volume": 33172.0}, {"date": "2021-11-12", "close": 122.5439, "volume": 36382.0}, {"date": "2021-11-15", "close": 119.844, "volume": 29547.0}, {"date": "2021-11-16", "close": 94.3453, "volume": 243038.0}, {"date": "2021-11-17", "close": 98.6951, "volume": 397770.0}, {"date": "2021-11-18", "close": 99.295, "volume": 95150.0}, {"date": "2021-11-19", "close": 93.4453, "volume": 72259.0}, {"date": "2021-11-22", "close": 92.9954, "volume": 43720.0}, {"date": "2021-11-23", "close": 92.0954, "volume": 33335.0}, {"date": "2021-11-24", "close": 93.1453, "volume": 64899.0}, {"date": "2021-11-26", "close": 97.3451, "volume": 29911.0}, {"date": "2021-11-29", "close": 91.0454, "volume": 50237.0}, {"date": "2021-11-30", "close": 91.9454, "volume": 52932.0}, {"date": "2021-12-01", "close": 85.4957, "volume": 38035.0}, {"date": "2021-12-02", "close": 85.4957, "volume": 153917.0}, {"date": "2021-12-03", "close": 80.546, "volume": 112220.0}, {"date": "2021-12-06", "close": 83.8458, "volume": 226921.0}, {"date": "2021-12-07", "close": 89.3955, "volume": 47888.0}, {"date": "2021-12-08", "close": 92.9954, "volume": 36703.0}, {"date": "2021-12-09", "close": 89.0955, "volume": 69074.0}, {"date": "2021-12-10", "close": 87.5956, "volume": 72472.0}, {"date": "2021-12-13", "close": 85.3457, "volume": 53135.0}, {"date": "2021-12-14", "close": 81.8959, "volume": 78460.0}, {"date": "2021-12-15", "close": 82.1959, "volume": 124610.0}, {"date": "2021-12-16", "close": 77.9961, "volume": 121320.0}, {"date": "2021-12-17", "close": 75.4462, "volume": 313701.0}, {"date": "2021-12-20", "close": 73.6463, "volume": 98867.0}, {"date": "2021-12-21", "close": 74.3963, "volume": 142195.0}, {"date": "2021-12-22", "close": 71.5464, "volume": 243998.0}, {"date": "2021-12-23", "close": 75.4462, "volume": 73646.0}, {"date": "2021-12-27", "close": 73.0463, "volume": 52632.0}, {"date": "2021-12-28", "close": 70.6465, "volume": 115023.0}, {"date": "2021-12-29", "close": 67.3466, "volume": 81120.0}, {"date": "2021-12-30", "close": 68.9965, "volume": 132093.0}, {"date": "2021-12-31", "close": 67.4966, "volume": 47594.0}, {"date": "2022-01-03", "close": 65.6967, "volume": 64973.0}, {"date": "2022-01-04", "close": 63.7468, "volume": 73951.0}, {"date": "2022-01-05", "close": 59.547, "volume": 55623.0}, {"date": "2022-01-06", "close": 59.697, "volume": 64254.0}, {"date": "2022-01-07", "close": 64.9468, "volume": 84979.0}, {"date": "2022-01-10", "close": 62.2469, "volume": 50998.0}, {"date": "2022-01-11", "close": 64.1968, "volume": 38303.0}, {"date": "2022-01-12", "close": 63.1468, "volume": 27046.0}, {"date": "2022-01-13", "close": 62.9969, "volume": 57616.0}, {"date": "2022-01-14", "close": 61.3469, "volume": 55908.0}, {"date": "2022-01-18", "close": 64.6468, "volume": 100752.0}, {"date": "2022-01-19", "close": 63.1468, "volume": 72932.0}, {"date": "2022-01-20", "close": 69.8965, "volume": 75812.0}, {"date": "2022-01-21", "close": 65.9967, "volume": 66429.0}, {"date": "2022-01-24", "close": 65.9967, "volume": 59770.0}, {"date": "2022-01-25", "close": 67.3466, "volume": 38665.0}, {"date": "2022-01-26", "close": 64.3468, "volume": 28462.0}, {"date": "2022-01-27", "close": 61.0469, "volume": 28495.0}, {"date": "2022-01-28", "close": 62.3969, "volume": 29411.0}, {"date": "2022-01-31", "close": 66.8967, "volume": 24296.0}, {"date": "2022-02-01", "close": 66.8967, "volume": 27809.0}, {"date": "2022-02-02", "close": 65.2467, "volume": 22844.0}, {"date": "2022-02-03", "close": 63.8968, "volume": 18470.0}, {"date": "2022-02-04", "close": 67.0466, "volume": 25016.0}, {"date": "2022-02-07", "close": 68.8466, "volume": 20882.0}, {"date": "2022-02-08", "close": 72.5964, "volume": 31355.0}, {"date": "2022-02-09", "close": 74.5463, "volume": 26581.0}, {"date": "2022-02-10", "close": 71.8464, "volume": 22400.0}, {"date": "2022-02-11", "close": 69.4465, "volume": 19789.0}, {"date": "2022-02-14", "close": 69.1465, "volume": 10105.0}, {"date": "2022-02-15", "close": 73.6463, "volume": 11814.0}, {"date": "2022-02-16", "close": 70.9465, "volume": 22528.0}, {"date": "2022-02-17", "close": 67.7966, "volume": 28652.0}, {"date": "2022-02-18", "close": 67.7966, "volume": 21347.0}, {"date": "2022-02-22", "close": 65.9967, "volume": 14470.0}, {"date": "2022-02-23", "close": 64.6468, "volume": 9603.0}, {"date": "2022-02-24", "close": 68.8466, "volume": 19465.0}, {"date": "2022-02-25", "close": 68.0966, "volume": 18140.0}, {"date": "2022-02-28", "close": 67.6466, "volume": 36058.0}, {"date": "2022-03-01", "close": 68.6966, "volume": 98999.0}, {"date": "2022-03-02", "close": 65.6967, "volume": 60555.0}, {"date": "2022-03-03", "close": 64.3468, "volume": 116595.0}, {"date": "2022-03-04", "close": 62.8469, "volume": 96591.0}, {"date": "2022-03-07", "close": 59.847, "volume": 31396.0}, {"date": "2022-03-08", "close": 61.0469, "volume": 30475.0}, {"date": "2022-03-09", "close": 63.5968, "volume": 31676.0}, {"date": "2022-03-10", "close": 64.7968, "volume": 28111.0}, {"date": "2022-03-11", "close": 63.7468, "volume": 23269.0}, {"date": "2022-03-14", "close": 62.6969, "volume": 18999.0}, {"date": "2022-03-15", "close": 64.3468, "volume": 17988.0}, {"date": "2022-03-16", "close": 68.0966, "volume": 38954.0}, {"date": "2022-03-17", "close": 67.4966, "volume": 30659.0}, {"date": "2022-03-18", "close": 66.7467, "volume": 119480.0}, {"date": "2022-03-21", "close": 67.1966, "volume": 42491.0}, {"date": "2022-03-22", "close": 70.3465, "volume": 32847.0}, {"date": "2022-03-23", "close": 68.8466, "volume": 39383.0}, {"date": "2022-03-24", "close": 73.4963, "volume": 32212.0}, {"date": "2022-03-25", "close": 72.5964, "volume": 19902.0}, {"date": "2022-03-28", "close": 73.9463, "volume": 11978.0}, {"date": "2022-03-29", "close": 76.4962, "volume": 22948.0}, {"date": "2022-03-30", "close": 78.7461, "volume": 43226.0}, {"date": "2022-03-31", "close": 76.3462, "volume": 18950.0}, {"date": "2022-04-01", "close": 77.5461, "volume": 14999.0}, {"date": "2022-04-04", "close": 76.6462, "volume": 32588.0}, {"date": "2022-04-05", "close": 75.7462, "volume": 16739.0}, {"date": "2022-04-06", "close": 71.5464, "volume": 17973.0}, {"date": "2022-04-07", "close": 68.5466, "volume": 15624.0}, {"date": "2022-04-08", "close": 68.0966, "volume": 11673.0}, {"date": "2022-04-11", "close": 65.6967, "volume": 23394.0}, {"date": "2022-04-12", "close": 64.7968, "volume": 25106.0}, {"date": "2022-04-13", "close": 65.6967, "volume": 24545.0}, {"date": "2022-04-14", "close": 65.2467, "volume": 24503.0}, {"date": "2022-04-18", "close": 62.9969, "volume": 18629.0}, {"date": "2022-04-19", "close": 62.2469, "volume": 23699.0}, {"date": "2022-04-20", "close": 59.847, "volume": 73615.0}, {"date": "2022-04-21", "close": 56.6972, "volume": 33887.0}, {"date": "2022-04-22", "close": 54.7473, "volume": 15437.0}, {"date": "2022-04-25", "close": 55.9472, "volume": 23403.0}, {"date": "2022-04-26", "close": 53.0973, "volume": 11510.0}, {"date": "2022-04-27", "close": 53.9973, "volume": 13094.0}, {"date": "2022-04-28", "close": 56.8472, "volume": 15120.0}, {"date": "2022-04-29", "close": 55.7972, "volume": 19633.0}, {"date": "2022-05-02", "close": 57.7471, "volume": 31200.0}, {"date": "2022-05-03", "close": 55.0472, "volume": 26986.0}, {"date": "2022-05-04", "close": 55.6472, "volume": 43963.0}, {"date": "2022-05-05", "close": 51.7474, "volume": 16435.0}, {"date": "2022-05-06", "close": 50.6975, "volume": 17232.0}, {"date": "2022-05-09", "close": 46.9477, "volume": 16336.0}, {"date": "2022-05-10", "close": 41.0979, "volume": 59765.0}, {"date": "2022-05-11", "close": 39.748, "volume": 19208.0}, {"date": "2022-05-12", "close": 40.348, "volume": 40494.0}, {"date": "2022-05-13", "close": 42.5979, "volume": 24449.0}, {"date": "2022-05-16", "close": 38.5481, "volume": 50538.0}, {"date": "2022-05-17", "close": 28.9486, "volume": 456907.0}, {"date": "2022-05-18", "close": 25.9487, "volume": 183971.0}, {"date": "2022-05-19", "close": 26.2487, "volume": 185000.0}, {"date": "2022-05-20", "close": 26.6987, "volume": 91456.0}, {"date": "2022-05-23", "close": 31.4984, "volume": 276232.0}, {"date": "2022-05-24", "close": 31.4984, "volume": 211223.0}, {"date": "2022-05-25", "close": 34.7983, "volume": 96685.0}, {"date": "2022-05-26", "close": 35.8482, "volume": 118501.0}, {"date": "2022-05-27", "close": 38.8481, "volume": 79543.0}, {"date": "2022-05-31", "close": 43.0478, "volume": 136945.0}, {"date": "2022-06-01", "close": 44.2478, "volume": 115838.0}, {"date": "2022-06-02", "close": 44.6978, "volume": 63859.0}, {"date": "2022-06-03", "close": 43.0478, "volume": 43238.0}, {"date": "2022-06-06", "close": 41.8479, "volume": 77419.0}, {"date": "2022-06-07", "close": 44.8478, "volume": 53909.0}, {"date": "2022-06-08", "close": 48.7476, "volume": 66684.0}, {"date": "2022-06-09", "close": 47.6976, "volume": 60502.0}, {"date": "2022-06-10", "close": 47.2476, "volume": 92608.0}, {"date": "2022-06-13", "close": 45.4477, "volume": 68242.0}, {"date": "2022-06-14", "close": 44.6978, "volume": 72335.0}, {"date": "2022-06-15", "close": 50.2475, "volume": 90219.0}, {"date": "2022-06-16", "close": 46.9477, "volume": 91892.0}, {"date": "2022-06-17", "close": 50.0975, "volume": 100924.0}, {"date": "2022-06-21", "close": 46.9477, "volume": 61440.0}, {"date": "2022-06-22", "close": 41.8479, "volume": 59205.0}, {"date": "2022-06-23", "close": 40.948, "volume": 74571.0}, {"date": "2022-06-24", "close": 40.948, "volume": 389823.0}, {"date": "2022-06-27", "close": 38.6981, "volume": 70449.0}, {"date": "2022-06-28", "close": 36.1482, "volume": 54987.0}, {"date": "2022-06-29", "close": 34.9483, "volume": 45283.0}, {"date": "2022-06-30", "close": 31.9484, "volume": 59856.0}, {"date": "2022-07-01", "close": 33.4483, "volume": 61759.0}, {"date": "2022-07-05", "close": 34.4983, "volume": 38037.0}, {"date": "2022-07-06", "close": 34.4983, "volume": 30057.0}, {"date": "2022-07-07", "close": 38.998, "volume": 43799.0}, {"date": "2022-07-08", "close": 38.2481, "volume": 31930.0}, {"date": "2022-07-11", "close": 35.2482, "volume": 35370.0}, {"date": "2022-07-12", "close": 35.8482, "volume": 27348.0}, {"date": "2022-07-13", "close": 37.1981, "volume": 31643.0}, {"date": "2022-07-14", "close": 33.8983, "volume": 15176.0}, {"date": "2022-07-15", "close": 33.5983, "volume": 24067.0}, {"date": "2022-07-18", "close": 32.9984, "volume": 34956.0}, {"date": "2022-07-19", "close": 34.4983, "volume": 25638.0}, {"date": "2022-07-20", "close": 34.9483, "volume": 29880.0}, {"date": "2022-07-21", "close": 32.5484, "volume": 53959.0}, {"date": "2022-07-22", "close": 30.1485, "volume": 53400.0}, {"date": "2022-07-25", "close": 31.7984, "volume": 49281.0}, {"date": "2022-07-26", "close": 30.8985, "volume": 30839.0}, {"date": "2022-07-27", "close": 31.7984, "volume": 36937.0}, {"date": "2022-07-28", "close": 37.3481, "volume": 92909.0}, {"date": "2022-07-29", "close": 39.148, "volume": 96668.0}, {"date": "2022-08-01", "close": 39.748, "volume": 67716.0}, {"date": "2022-08-02", "close": 41.8479, "volume": 56793.0}, {"date": "2022-08-03", "close": 44.6978, "volume": 48469.0}, {"date": "2022-08-04", "close": 44.6978, "volume": 47841.0}, {"date": "2022-08-05", "close": 45.5977, "volume": 24011.0}, {"date": "2022-08-08", "close": 43.9478, "volume": 51671.0}, {"date": "2022-08-09", "close": 42.8979, "volume": 34646.0}, {"date": "2022-08-10", "close": 44.9977, "volume": 22733.0}, {"date": "2022-08-11", "close": 44.8478, "volume": 57881.0}, {"date": "2022-08-12", "close": 51.4474, "volume": 56089.0}, {"date": "2022-08-15", "close": 53.6973, "volume": 57361.0}, {"date": "2022-08-16", "close": 56.3972, "volume": 90508.0}, {"date": "2022-08-17", "close": 46.6477, "volume": 131982.0}, {"date": "2022-08-18", "close": 41.3979, "volume": 131456.0}, {"date": "2022-08-19", "close": 40.798, "volume": 51157.0}, {"date": "2022-08-22", "close": 40.798, "volume": 27910.0}, {"date": "2022-08-23", "close": 50.5475, "volume": 2058641.0}, {"date": "2022-08-24", "close": 50.2475, "volume": 173699.0}, {"date": "2022-08-25", "close": 54.5973, "volume": 233198.0}, {"date": "2022-08-26", "close": 52.7974, "volume": 405941.0}, {"date": "2022-08-29", "close": 45.7477, "volume": 132312.0}, {"date": "2022-08-30", "close": 44.6978, "volume": 56228.0}, {"date": "2022-08-31", "close": 45.8977, "volume": 72417.0}, {"date": "2022-09-01", "close": 45.8977, "volume": 54344.0}, {"date": "2022-09-02", "close": 44.2478, "volume": 46352.0}, {"date": "2022-09-06", "close": 41.2479, "volume": 129223.0}, {"date": "2022-09-07", "close": 44.8478, "volume": 48010.0}, {"date": "2022-09-08", "close": 43.1978, "volume": 38192.0}, {"date": "2022-09-09", "close": 45.2977, "volume": 53032.0}, {"date": "2022-09-12", "close": 46.0477, "volume": 65964.0}, {"date": "2022-09-13", "close": 44.8478, "volume": 83166.0}, {"date": "2022-09-14", "close": 42.2979, "volume": 71809.0}, {"date": "2022-09-15", "close": 42.5979, "volume": 45306.0}, {"date": "2022-09-16", "close": 36.8982, "volume": 82962.0}, {"date": "2022-09-19", "close": 37.3481, "volume": 86594.0}, {"date": "2022-09-20", "close": 34.6483, "volume": 82249.0}, {"date": "2022-09-21", "close": 33.4483, "volume": 41347.0}, {"date": "2022-09-22", "close": 32.3984, "volume": 82970.0}, {"date": "2022-09-23", "close": 31.7984, "volume": 57313.0}, {"date": "2022-09-26", "close": 32.8484, "volume": 56717.0}, {"date": "2022-09-27", "close": 34.1983, "volume": 62550.0}, {"date": "2022-09-28", "close": 34.6483, "volume": 60157.0}, {"date": "2022-09-29", "close": 31.4984, "volume": 48110.0}, {"date": "2022-09-30", "close": 31.6484, "volume": 32324.0}, {"date": "2022-10-03", "close": 32.2484, "volume": 29716.0}, {"date": "2022-10-04", "close": 35.6982, "volume": 38793.0}, {"date": "2022-10-05", "close": 36.1482, "volume": 24304.0}, {"date": "2022-10-06", "close": 37.0481, "volume": 26902.0}, {"date": "2022-10-07", "close": 34.7983, "volume": 32494.0}, {"date": "2022-10-10", "close": 33.4483, "volume": 30339.0}, {"date": "2022-10-11", "close": 33.1483, "volume": 23550.0}, {"date": "2022-10-12", "close": 33.1483, "volume": 16001.0}, {"date": "2022-10-13", "close": 33.5983, "volume": 31640.0}, {"date": "2022-10-14", "close": 31.6484, "volume": 22232.0}, {"date": "2022-10-17", "close": 34.1983, "volume": 24066.0}, {"date": "2022-10-18", "close": 32.0984, "volume": 39459.0}, {"date": "2022-10-19", "close": 30.4485, "volume": 23798.0}, {"date": "2022-10-20", "close": 29.2485, "volume": 36770.0}, {"date": "2022-10-21", "close": 29.3985, "volume": 51353.0}, {"date": "2022-10-24", "close": 29.2485, "volume": 54181.0}, {"date": "2022-10-25", "close": 34.1983, "volume": 43445.0}, {"date": "2022-10-26", "close": 35.3982, "volume": 29565.0}, {"date": "2022-10-27", "close": 34.4983, "volume": 20179.0}, {"date": "2022-10-28", "close": 36.2982, "volume": 25635.0}, {"date": "2022-10-31", "close": 36.4482, "volume": 24573.0}, {"date": "2022-11-01", "close": 36.2982, "volume": 30793.0}, {"date": "2022-11-02", "close": 34.0483, "volume": 23191.0}, {"date": "2022-11-03", "close": 34.1983, "volume": 13892.0}, {"date": "2022-11-04", "close": 34.1983, "volume": 18705.0}, {"date": "2022-11-07", "close": 34.4983, "volume": 18077.0}, {"date": "2022-11-08", "close": 34.4983, "volume": 13835.0}, {"date": "2022-11-09", "close": 31.9484, "volume": 12098.0}, {"date": "2022-11-10", "close": 34.3483, "volume": 39862.0}, {"date": "2022-11-11", "close": 35.2482, "volume": 33635.0}, {"date": "2022-11-14", "close": 32.2484, "volume": 43300.0}, {"date": "2022-11-15", "close": 37.1981, "volume": 65201.0}, {"date": "2022-11-16", "close": 36.7482, "volume": 60308.0}, {"date": "2022-11-17", "close": 33.4483, "volume": 94960.0}, {"date": "2022-11-18", "close": 35.8482, "volume": 41708.0}, {"date": "2022-11-21", "close": 33.2983, "volume": 41102.0}, {"date": "2022-11-22", "close": 33.1483, "volume": 39256.0}, {"date": "2022-11-23", "close": 34.0483, "volume": 28242.0}, {"date": "2022-11-25", "close": 32.3984, "volume": 18942.0}, {"date": "2022-11-28", "close": 31.0484, "volume": 30340.0}, {"date": "2022-11-29", "close": 31.4984, "volume": 37040.0}, {"date": "2022-11-30", "close": 31.6484, "volume": 33878.0}, {"date": "2022-12-01", "close": 31.1984, "volume": 159235.0}, {"date": "2022-12-02", "close": 31.1984, "volume": 22468.0}, {"date": "2022-12-05", "close": 30.2985, "volume": 31207.0}, {"date": "2022-12-06", "close": 29.9985, "volume": 27706.0}, {"date": "2022-12-07", "close": 30.2985, "volume": 30912.0}, {"date": "2022-12-08", "close": 29.8485, "volume": 32406.0}, {"date": "2022-12-09", "close": 29.9985, "volume": 31777.0}, {"date": "2022-12-12", "close": 30.2985, "volume": 30987.0}, {"date": "2022-12-13", "close": 28.9486, "volume": 156857.0}, {"date": "2022-12-14", "close": 28.9486, "volume": 47684.0}, {"date": "2022-12-15", "close": 29.6985, "volume": 43386.0}, {"date": "2022-12-16", "close": 29.2485, "volume": 39472.0}, {"date": "2022-12-19", "close": 28.3486, "volume": 44832.0}, {"date": "2022-12-20", "close": 28.7986, "volume": 27209.0}, {"date": "2022-12-21", "close": 29.6985, "volume": 18184.0}, {"date": "2022-12-22", "close": 30.4485, "volume": 43114.0}, {"date": "2022-12-23", "close": 30.5985, "volume": 23761.0}, {"date": "2022-12-27", "close": 31.1984, "volume": 49348.0}, {"date": "2022-12-28", "close": 31.4984, "volume": 85599.0}, {"date": "2022-12-29", "close": 32.9984, "volume": 115611.0}, {"date": "2022-12-30", "close": 33.7483, "volume": 30920.0}, {"date": "2023-01-03", "close": 33.5983, "volume": 29704.0}, {"date": "2023-01-04", "close": 35.2482, "volume": 21433.0}, {"date": "2023-01-05", "close": 35.3982, "volume": 20096.0}, {"date": "2023-01-06", "close": 36.1482, "volume": 16512.0}, {"date": "2023-01-09", "close": 36.5982, "volume": 11570.0}, {"date": "2023-01-10", "close": 37.7981, "volume": 42908.0}, {"date": "2023-01-11", "close": 38.0981, "volume": 7460.0}, {"date": "2023-01-12", "close": 39.748, "volume": 23176.0}, {"date": "2023-01-13", "close": 40.798, "volume": 10199.0}, {"date": "2023-01-17", "close": 41.6979, "volume": 22967.0}, {"date": "2023-01-18", "close": 41.8479, "volume": 35504.0}, {"date": "2023-01-19", "close": 41.6979, "volume": 21984.0}, {"date": "2023-01-20", "close": 40.798, "volume": 42455.0}, {"date": "2023-01-23", "close": 39.298, "volume": 28814.0}, {"date": "2023-01-24", "close": 40.048, "volume": 14808.0}, {"date": "2023-01-25", "close": 40.048, "volume": 17804.0}, {"date": "2023-01-26", "close": 40.348, "volume": 68672.0}, {"date": "2023-01-27", "close": 41.2479, "volume": 32882.0}, {"date": "2023-01-30", "close": 41.2479, "volume": 22906.0}, {"date": "2023-01-31", "close": 42.5979, "volume": 19784.0}, {"date": "2023-02-01", "close": 44.6978, "volume": 43920.0}, {"date": "2023-02-02", "close": 46.6477, "volume": 35520.0}, {"date": "2023-02-03", "close": 49.9475, "volume": 314037.0}, {"date": "2023-02-06", "close": 44.2478, "volume": 97678.0}, {"date": "2023-02-07", "close": 44.3978, "volume": 34080.0}, {"date": "2023-02-08", "close": 46.4977, "volume": 30474.0}, {"date": "2023-02-09", "close": 44.3978, "volume": 40942.0}, {"date": "2023-02-10", "close": 43.9478, "volume": 35914.0}, {"date": "2023-02-13", "close": 46.7977, "volume": 26191.0}, {"date": "2023-02-14", "close": 46.7977, "volume": 26695.0}, {"date": "2023-02-15", "close": 47.8476, "volume": 24637.0}, {"date": "2023-02-16", "close": 43.0478, "volume": 34263.0}, {"date": "2023-02-17", "close": 42.2979, "volume": 31256.0}, {"date": "2023-02-21", "close": 38.0981, "volume": 93965.0}, {"date": "2023-02-22", "close": 41.2479, "volume": 20349.0}, {"date": "2023-02-23", "close": 38.998, "volume": 18844.0}, {"date": "2023-02-24", "close": 36.4482, "volume": 14883.0}, {"date": "2023-02-27", "close": 37.6481, "volume": 19840.0}, {"date": "2023-02-28", "close": 37.6481, "volume": 21398.0}, {"date": "2023-03-01", "close": 49.3475, "volume": 420256.0}, {"date": "2023-03-02", "close": 50.6975, "volume": 196882.0}, {"date": "2023-03-03", "close": 52.3474, "volume": 135232.0}, {"date": "2023-03-06", "close": 52.4974, "volume": 39976.0}, {"date": "2023-03-07", "close": 53.9973, "volume": 40808.0}, {"date": "2023-03-08", "close": 52.6474, "volume": 39209.0}, {"date": "2023-03-09", "close": 50.2475, "volume": 60460.0}, {"date": "2023-03-10", "close": 48.8976, "volume": 26741.0}, {"date": "2023-03-13", "close": 47.5476, "volume": 34759.0}, {"date": "2023-03-14", "close": 50.3975, "volume": 31238.0}, {"date": "2023-03-15", "close": 50.5475, "volume": 29045.0}, {"date": "2023-03-16", "close": 51.8974, "volume": 32361.0}, {"date": "2023-03-17", "close": 51.5974, "volume": 36617.0}, {"date": "2023-03-20", "close": 52.1974, "volume": 37446.0}, {"date": "2023-03-21", "close": 58.6471, "volume": 57019.0}, {"date": "2023-03-22", "close": 56.5472, "volume": 39021.0}, {"date": "2023-03-23", "close": 56.2472, "volume": 33837.0}, {"date": "2023-03-24", "close": 53.6973, "volume": 31697.0}, {"date": "2023-03-27", "close": 53.6973, "volume": 43678.0}, {"date": "2023-03-28", "close": 59.847, "volume": 73589.0}, {"date": "2023-03-29", "close": 61.3469, "volume": 76182.0}, {"date": "2023-03-30", "close": 58.7971, "volume": 61370.0}, {"date": "2023-03-31", "close": 62.6969, "volume": 52406.0}, {"date": "2023-04-03", "close": 62.5469, "volume": 48296.0}, {"date": "2023-04-04", "close": 61.1969, "volume": 31375.0}, {"date": "2023-04-05", "close": 57.7471, "volume": 32828.0}, {"date": "2023-04-06", "close": 59.397, "volume": 33725.0}, {"date": "2023-04-10", "close": 60.897, "volume": 34486.0}, {"date": "2023-04-11", "close": 61.3469, "volume": 29090.0}, {"date": "2023-04-12", "close": 59.997, "volume": 26783.0}, {"date": "2023-04-13", "close": 61.4969, "volume": 22902.0}, {"date": "2023-04-14", "close": 60.747, "volume": 23434.0}, {"date": "2023-04-17", "close": 61.7969, "volume": 26306.0}, {"date": "2023-04-18", "close": 61.1969, "volume": 16892.0}, {"date": "2023-04-19", "close": 60.297, "volume": 23064.0}, {"date": "2023-04-20", "close": 59.697, "volume": 21217.0}, {"date": "2023-04-21", "close": 61.3469, "volume": 37971.0}, {"date": "2023-04-24", "close": 57.5971, "volume": 125558.0}, {"date": "2023-04-25", "close": 56.5472, "volume": 32074.0}, {"date": "2023-04-26", "close": 58.4971, "volume": 47113.0}, {"date": "2023-04-27", "close": 58.1971, "volume": 24058.0}, {"date": "2023-04-28", "close": 59.547, "volume": 36730.0}, {"date": "2023-05-01", "close": 58.6471, "volume": 20142.0}, {"date": "2023-05-02", "close": 52.6474, "volume": 124747.0}, {"date": "2023-05-03", "close": 44.9977, "volume": 145551.0}, {"date": "2023-05-04", "close": 43.6478, "volume": 86524.0}, {"date": "2023-05-05", "close": 42.7479, "volume": 73535.0}, {"date": "2023-05-08", "close": 43.6478, "volume": 48963.0}, {"date": "2023-05-09", "close": 46.4977, "volume": 112032.0}, {"date": "2023-05-10", "close": 45.1477, "volume": 189977.0}, {"date": "2023-05-11", "close": 47.5476, "volume": 89610.0}, {"date": "2023-05-12", "close": 50.3975, "volume": 85813.0}, {"date": "2023-05-15", "close": 51.7474, "volume": 57332.0}, {"date": "2023-05-16", "close": 49.1975, "volume": 42235.0}, {"date": "2023-05-17", "close": 51.7474, "volume": 43696.0}, {"date": "2023-05-18", "close": 49.0475, "volume": 88303.0}, {"date": "2023-05-19", "close": 47.8476, "volume": 56073.0}, {"date": "2023-05-22", "close": 47.8476, "volume": 58295.0}, {"date": "2023-05-23", "close": 46.7977, "volume": 36464.0}, {"date": "2023-05-24", "close": 48.4476, "volume": 38520.0}, {"date": "2023-05-25", "close": 45.5977, "volume": 36034.0}, {"date": "2023-05-26", "close": 44.3978, "volume": 44364.0}, {"date": "2023-05-30", "close": 40.648, "volume": 64265.0}, {"date": "2023-05-31", "close": 38.8481, "volume": 58806.0}, {"date": "2023-06-01", "close": 38.6981, "volume": 51074.0}, {"date": "2023-06-02", "close": 38.6981, "volume": 56183.0}, {"date": "2023-06-05", "close": 38.3981, "volume": 28492.0}, {"date": "2023-06-06", "close": 41.2479, "volume": 102525.0}, {"date": "2023-06-07", "close": 45.2977, "volume": 145891.0}, {"date": "2023-06-08", "close": 46.7977, "volume": 55308.0}, {"date": "2023-06-09", "close": 44.9977, "volume": 44701.0}, {"date": "2023-06-12", "close": 47.3976, "volume": 85230.0}, {"date": "2023-06-13", "close": 56.0972, "volume": 170466.0}, {"date": "2023-06-14", "close": 58.0471, "volume": 186496.0}, {"date": "2023-06-15", "close": 59.247, "volume": 102957.0}, {"date": "2023-06-16", "close": 61.7969, "volume": 174034.0}, {"date": "2023-06-20", "close": 61.1969, "volume": 44336.0}, {"date": "2023-06-21", "close": 59.997, "volume": 52301.0}, {"date": "2023-06-22", "close": 61.9469, "volume": 50656.0}, {"date": "2023-06-23", "close": 59.997, "volume": 154526.0}, {"date": "2023-06-26", "close": 57.8971, "volume": 42631.0}, {"date": "2023-06-27", "close": 59.397, "volume": 38655.0}, {"date": "2023-06-28", "close": 62.5469, "volume": 50420.0}, {"date": "2023-06-29", "close": 63.8968, "volume": 66798.0}, {"date": "2023-06-30", "close": 62.5469, "volume": 77442.0}, {"date": "2023-07-03", "close": 63.1468, "volume": 22095.0}, {"date": "2023-07-05", "close": 61.4969, "volume": 34573.0}, {"date": "2023-07-06", "close": 60.897, "volume": 30687.0}, {"date": "2023-07-07", "close": 62.0969, "volume": 45577.0}, {"date": "2023-07-10", "close": 64.3468, "volume": 46280.0}, {"date": "2023-07-11", "close": 66.5967, "volume": 44746.0}, {"date": "2023-07-12", "close": 65.6967, "volume": 61507.0}, {"date": "2023-07-13", "close": 67.6466, "volume": 44122.0}, {"date": "2023-07-14", "close": 65.8467, "volume": 33833.0}, {"date": "2023-07-17", "close": 67.3466, "volume": 34139.0}, {"date": "2023-07-18", "close": 65.3967, "volume": 34871.0}, {"date": "2023-07-19", "close": 65.8467, "volume": 26032.0}, {"date": "2023-07-20", "close": 63.2968, "volume": 28218.0}, {"date": "2023-07-21", "close": 64.1968, "volume": 16223.0}, {"date": "2023-07-24", "close": 63.2968, "volume": 23152.0}, {"date": "2023-07-25", "close": 65.3967, "volume": 21531.0}, {"date": "2023-07-26", "close": 65.5467, "volume": 48946.0}, {"date": "2023-07-27", "close": 65.6967, "volume": 74234.0}, {"date": "2023-07-28", "close": 72.7464, "volume": 103921.0}, {"date": "2023-07-31", "close": 74.0963, "volume": 63734.0}, {"date": "2023-08-01", "close": 74.2463, "volume": 44592.0}, {"date": "2023-08-02", "close": 74.5463, "volume": 54010.0}, {"date": "2023-08-03", "close": 75.1462, "volume": 78724.0}, {"date": "2023-08-04", "close": 79.046, "volume": 71826.0}, {"date": "2023-08-07", "close": 78.1461, "volume": 77965.0}, {"date": "2023-08-08", "close": 76.7962, "volume": 93076.0}, {"date": "2023-08-09", "close": 62.3969, "volume": 119211.0}, {"date": "2023-08-10", "close": 64.4968, "volume": 88858.0}, {"date": "2023-08-11", "close": 68.9965, "volume": 89686.0}, {"date": "2023-08-14", "close": 70.0465, "volume": 38814.0}, {"date": "2023-08-15", "close": 66.1467, "volume": 34030.0}, {"date": "2023-08-16", "close": 63.4468, "volume": 43825.0}, {"date": "2023-08-17", "close": 62.2469, "volume": 38531.0}, {"date": "2023-08-18", "close": 64.6468, "volume": 68985.0}, {"date": "2023-08-21", "close": 64.0468, "volume": 44431.0}, {"date": "2023-08-22", "close": 64.6468, "volume": 61329.0}, {"date": "2023-08-23", "close": 68.6966, "volume": 60226.0}, {"date": "2023-08-24", "close": 67.7966, "volume": 35885.0}, {"date": "2023-08-25", "close": 69.2965, "volume": 51599.0}, {"date": "2023-08-28", "close": 70.7965, "volume": 96173.0}, {"date": "2023-08-29", "close": 69.5965, "volume": 37233.0}, {"date": "2023-08-30", "close": 68.3966, "volume": 34885.0}, {"date": "2023-08-31", "close": 70.1965, "volume": 53365.0}, {"date": "2023-09-01", "close": 71.9964, "volume": 45525.0}, {"date": "2023-09-05", "close": 71.9964, "volume": 31537.0}, {"date": "2023-09-06", "close": 72.5964, "volume": 38396.0}, {"date": "2023-09-07", "close": 71.8464, "volume": 31444.0}, {"date": "2023-09-08", "close": 69.1465, "volume": 31628.0}, {"date": "2023-09-11", "close": 68.0966, "volume": 29881.0}, {"date": "2023-09-12", "close": 65.9967, "volume": 25557.0}, {"date": "2023-09-13", "close": 62.8469, "volume": 30170.0}, {"date": "2023-09-14", "close": 62.0969, "volume": 32410.0}, {"date": "2023-09-15", "close": 58.1971, "volume": 62433.0}, {"date": "2023-09-18", "close": 55.6472, "volume": 46922.0}, {"date": "2023-09-19", "close": 53.9973, "volume": 90811.0}, {"date": "2023-09-20", "close": 52.3474, "volume": 40194.0}, {"date": "2023-09-21", "close": 49.6475, "volume": 73836.0}, {"date": "2023-09-22", "close": 48.4476, "volume": 37482.0}, {"date": "2023-09-25", "close": 48.7476, "volume": 50313.0}, {"date": "2023-09-26", "close": 49.0475, "volume": 64185.0}, {"date": "2023-09-27", "close": 50.8475, "volume": 49974.0}, {"date": "2023-09-28", "close": 52.4974, "volume": 44953.0}, {"date": "2023-09-29", "close": 55.4972, "volume": 65713.0}, {"date": "2023-10-02", "close": 53.5473, "volume": 48058.0}, {"date": "2023-10-03", "close": 52.9474, "volume": 56309.0}, {"date": "2023-10-04", "close": 55.0472, "volume": 27958.0}, {"date": "2023-10-05", "close": 53.2473, "volume": 56453.0}, {"date": "2023-10-06", "close": 54.1473, "volume": 38826.0}, {"date": "2023-10-09", "close": 53.9973, "volume": 31992.0}, {"date": "2023-10-10", "close": 57.7471, "volume": 37150.0}, {"date": "2023-10-11", "close": 55.0472, "volume": 37538.0}, {"date": "2023-10-12", "close": 52.3474, "volume": 41743.0}, {"date": "2023-10-13", "close": 50.5475, "volume": 53240.0}, {"date": "2023-10-16", "close": 52.9474, "volume": 25829.0}, {"date": "2023-10-17", "close": 53.6973, "volume": 35830.0}, {"date": "2023-10-18", "close": 50.8475, "volume": 15860.0}, {"date": "2023-10-19", "close": 49.3475, "volume": 29317.0}, {"date": "2023-10-20", "close": 49.4975, "volume": 28321.0}, {"date": "2023-10-23", "close": 47.9976, "volume": 25330.0}, {"date": "2023-10-24", "close": 47.0976, "volume": 44797.0}, {"date": "2023-10-25", "close": 46.0477, "volume": 32180.0}, {"date": "2023-10-26", "close": 45.8977, "volume": 35444.0}, {"date": "2023-10-27", "close": 45.8977, "volume": 36005.0}, {"date": "2023-10-30", "close": 46.6477, "volume": 52099.0}, {"date": "2023-10-31", "close": 46.1977, "volume": 38691.0}, {"date": "2023-11-01", "close": 45.1477, "volume": 31241.0}, {"date": "2023-11-02", "close": 46.4977, "volume": 41832.0}, {"date": "2023-11-03", "close": 47.2476, "volume": 86504.0}, {"date": "2023-11-06", "close": 46.1977, "volume": 87445.0}, {"date": "2023-11-07", "close": 46.4977, "volume": 121601.0}, {"date": "2023-11-08", "close": 38.2481, "volume": 362251.0}, {"date": "2023-11-09", "close": 37.3481, "volume": 110059.0}, {"date": "2023-11-10", "close": 37.3481, "volume": 127725.0}, {"date": "2023-11-13", "close": 37.9481, "volume": 64896.0}, {"date": "2023-11-14", "close": 39.448, "volume": 60306.0}, {"date": "2023-11-15", "close": 39.148, "volume": 65776.0}, {"date": "2023-11-16", "close": 36.8982, "volume": 49569.0}, {"date": "2023-11-17", "close": 37.7981, "volume": 49049.0}, {"date": "2023-11-20", "close": 37.6481, "volume": 77634.0}, {"date": "2023-11-21", "close": 37.9481, "volume": 45411.0}, {"date": "2023-11-22", "close": 38.5481, "volume": 33620.0}, {"date": "2023-11-24", "close": 40.198, "volume": 27389.0}, {"date": "2023-11-27", "close": 39.898, "volume": 31766.0}, {"date": "2023-11-28", "close": 39.748, "volume": 32630.0}, {"date": "2023-11-29", "close": 39.448, "volume": 47217.0}, {"date": "2023-11-30", "close": 38.998, "volume": 41627.0}, {"date": "2023-12-01", "close": 40.498, "volume": 38374.0}, {"date": "2023-12-04", "close": 41.2479, "volume": 51991.0}, {"date": "2023-12-05", "close": 43.9478, "volume": 79680.0}, {"date": "2023-12-06", "close": 44.2478, "volume": 70437.0}, {"date": "2023-12-07", "close": 44.0978, "volume": 37678.0}, {"date": "2023-12-08", "close": 42.8979, "volume": 53410.0}, {"date": "2023-12-11", "close": 43.6478, "volume": 40659.0}, {"date": "2023-12-12", "close": 44.0978, "volume": 30308.0}, {"date": "2023-12-13", "close": 44.3978, "volume": 235186.0}, {"date": "2023-12-14", "close": 46.0477, "volume": 64134.0}, {"date": "2023-12-15", "close": 45.4477, "volume": 99909.0}, {"date": "2023-12-18", "close": 44.6978, "volume": 51762.0}, {"date": "2023-12-19", "close": 47.9976, "volume": 79053.0}, {"date": "2023-12-20", "close": 47.3976, "volume": 107455.0}, {"date": "2023-12-21", "close": 50.0975, "volume": 51760.0}, {"date": "2023-12-22", "close": 51.1474, "volume": 43606.0}, {"date": "2023-12-26", "close": 52.0474, "volume": 36307.0}, {"date": "2023-12-27", "close": 51.8974, "volume": 31791.0}, {"date": "2023-12-28", "close": 52.7974, "volume": 47456.0}, {"date": "2023-12-29", "close": 51.4474, "volume": 53127.0}, {"date": "2024-01-02", "close": 49.1975, "volume": 102207.0}, {"date": "2024-01-03", "close": 47.2476, "volume": 69725.0}, {"date": "2024-01-04", "close": 46.6477, "volume": 64084.0}, {"date": "2024-01-05", "close": 47.5476, "volume": 44913.0}, {"date": "2024-01-08", "close": 50.6975, "volume": 42897.0}, {"date": "2024-01-09", "close": 48.2976, "volume": 33275.0}, {"date": "2024-01-10", "close": 48.1476, "volume": 35608.0}, {"date": "2024-01-11", "close": 46.6477, "volume": 37646.0}, {"date": "2024-01-12", "close": 46.0477, "volume": 31712.0}, {"date": "2024-01-16", "close": 47.3976, "volume": 46158.0}, {"date": "2024-01-17", "close": 46.9477, "volume": 36881.0}, {"date": "2024-01-18", "close": 47.0976, "volume": 228093.0}, {"date": "2024-01-19", "close": 46.9477, "volume": 49496.0}, {"date": "2024-01-22", "close": 47.3976, "volume": 29472.0}, {"date": "2024-01-23", "close": 47.5476, "volume": 52567.0}, {"date": "2024-01-24", "close": 47.5476, "volume": 35381.0}, {"date": "2024-01-25", "close": 47.9976, "volume": 31068.0}, {"date": "2024-01-26", "close": 48.1476, "volume": 38666.0}, {"date": "2024-01-29", "close": 49.1975, "volume": 23814.0}, {"date": "2024-01-30", "close": 47.2476, "volume": 27834.0}, {"date": "2024-01-31", "close": 46.0477, "volume": 43514.0}, {"date": "2024-02-01", "close": 46.6477, "volume": 29637.0}, {"date": "2024-02-02", "close": 47.9976, "volume": 32898.0}, {"date": "2024-02-05", "close": 46.7977, "volume": 24440.0}, {"date": "2024-02-06", "close": 47.9976, "volume": 33216.0}, {"date": "2024-02-07", "close": 49.0475, "volume": 49547.0}, {"date": "2024-02-08", "close": 50.2475, "volume": 21559.0}, {"date": "2024-02-09", "close": 51.8974, "volume": 36516.0}, {"date": "2024-02-12", "close": 53.5473, "volume": 58281.0}, {"date": "2024-02-13", "close": 48.1476, "volume": 65207.0}, {"date": "2024-02-14", "close": 49.0475, "volume": 26350.0}, {"date": "2024-02-15", "close": 50.8475, "volume": 41927.0}, {"date": "2024-02-16", "close": 48.5976, "volume": 39946.0}, {"date": "2024-02-20", "close": 45.8977, "volume": 85973.0}, {"date": "2024-02-21", "close": 45.4477, "volume": 104719.0}, {"date": "2024-02-22", "close": 44.9977, "volume": 43933.0}, {"date": "2024-02-23", "close": 44.5478, "volume": 42005.0}, {"date": "2024-02-26", "close": 45.5977, "volume": 104760.0}, {"date": "2024-02-27", "close": 45.7477, "volume": 155050.0}, {"date": "2024-02-28", "close": 37.3481, "volume": 401593.0}, {"date": "2024-02-29", "close": 43.4978, "volume": 220300.0}, {"date": "2024-03-01", "close": 44.9977, "volume": 154123.0}, {"date": "2024-03-04", "close": 41.3979, "volume": 87517.0}, {"date": "2024-03-05", "close": 41.5479, "volume": 88661.0}, {"date": "2024-03-06", "close": 43.9478, "volume": 99073.0}, {"date": "2024-03-07", "close": 43.3478, "volume": 59709.0}, {"date": "2024-03-08", "close": 41.6979, "volume": 63721.0}, {"date": "2024-03-11", "close": 42.7479, "volume": 50431.0}, {"date": "2024-03-12", "close": 41.0979, "volume": 69831.0}, {"date": "2024-03-13", "close": 40.198, "volume": 120589.0}, {"date": "2024-03-14", "close": 42.5979, "volume": 103203.0}, {"date": "2024-03-15", "close": 44.8478, "volume": 235624.0}, {"date": "2024-03-18", "close": 43.9478, "volume": 116772.0}, {"date": "2024-03-19", "close": 47.6976, "volume": 160998.0}, {"date": "2024-03-20", "close": 47.8476, "volume": 122437.0}, {"date": "2024-03-21", "close": 46.9477, "volume": 148442.0}, {"date": "2024-03-22", "close": 43.9478, "volume": 159320.0}, {"date": "2024-03-25", "close": 45.1477, "volume": 62187.0}, {"date": "2024-03-26", "close": 44.8478, "volume": 47903.0}, {"date": "2024-03-27", "close": 43.9478, "volume": 55069.0}, {"date": "2024-03-28", "close": 43.6478, "volume": 51007.0}, {"date": "2024-04-01", "close": 44.3978, "volume": 53328.0}, {"date": "2024-04-02", "close": 43.6478, "volume": 53919.0}, {"date": "2024-04-03", "close": 42.5979, "volume": 43203.0}, {"date": "2024-04-04", "close": 42.5979, "volume": 173563.0}, {"date": "2024-04-05", "close": 42.8979, "volume": 50747.0}, {"date": "2024-04-08", "close": 42.7479, "volume": 43187.0}, {"date": "2024-04-09", "close": 42.2979, "volume": 42208.0}, {"date": "2024-04-10", "close": 40.648, "volume": 62412.0}, {"date": "2024-04-11", "close": 41.3979, "volume": 34432.0}, {"date": "2024-04-12", "close": 40.348, "volume": 49738.0}, {"date": "2024-04-15", "close": 38.6981, "volume": 51857.0}, {"date": "2024-04-16", "close": 39.598, "volume": 70310.0}, {"date": "2024-04-17", "close": 39.298, "volume": 47205.0}, {"date": "2024-04-18", "close": 39.298, "volume": 39469.0}, {"date": "2024-04-19", "close": 37.9481, "volume": 65503.0}, {"date": "2024-04-22", "close": 38.0981, "volume": 58282.0}, {"date": "2024-04-23", "close": 38.5481, "volume": 35833.0}, {"date": "2024-04-24", "close": 39.448, "volume": 54967.0}, {"date": "2024-04-25", "close": 38.998, "volume": 99966.0}, {"date": "2024-04-26", "close": 41.3979, "volume": 59975.0}, {"date": "2024-04-29", "close": 40.648, "volume": 46984.0}, {"date": "2024-04-30", "close": 38.8481, "volume": 37376.0}, {"date": "2024-05-01", "close": 38.3981, "volume": 60094.0}, {"date": "2024-05-02", "close": 39.598, "volume": 55073.0}, {"date": "2024-05-03", "close": 39.898, "volume": 45942.0}, {"date": "2024-05-06", "close": 40.798, "volume": 36952.0}, {"date": "2024-05-07", "close": 39.748, "volume": 57854.0}, {"date": "2024-05-08", "close": 36.2982, "volume": 351768.0}, {"date": "2024-05-09", "close": 34.7983, "volume": 70392.0}, {"date": "2024-05-10", "close": 31.9484, "volume": 124913.0}, {"date": "2024-05-13", "close": 32.3984, "volume": 171432.0}, {"date": "2024-05-14", "close": 32.3984, "volume": 63000.0}, {"date": "2024-05-15", "close": 31.9484, "volume": 74334.0}, {"date": "2024-05-16", "close": 31.1984, "volume": 93009.0}, {"date": "2024-05-17", "close": 30.5985, "volume": 148594.0}, {"date": "2024-05-20", "close": 30.1485, "volume": 119820.0}, {"date": "2024-05-21", "close": 29.2485, "volume": 182103.0}, {"date": "2024-05-22", "close": 28.4986, "volume": 78871.0}, {"date": "2024-05-23", "close": 27.4486, "volume": 67671.0}, {"date": "2024-05-24", "close": 27.1486, "volume": 48688.0}, {"date": "2024-05-28", "close": 26.3987, "volume": 53941.0}, {"date": "2024-05-29", "close": 25.6487, "volume": 56423.0}, {"date": "2024-05-30", "close": 25.3487, "volume": 69372.0}, {"date": "2024-05-31", "close": 25.6487, "volume": 71414.0}, {"date": "2024-06-03", "close": 23.8488, "volume": 90777.0}, {"date": "2024-06-04", "close": 23.2488, "volume": 115275.0}, {"date": "2024-06-05", "close": 23.8488, "volume": 81815.0}, {"date": "2024-06-06", "close": 23.0988, "volume": 48872.0}, {"date": "2024-06-07", "close": 22.0489, "volume": 124286.0}, {"date": "2024-06-10", "close": 23.6988, "volume": 133919.0}, {"date": "2024-06-11", "close": 26.2487, "volume": 157450.0}, {"date": "2024-06-12", "close": 26.0987, "volume": 150104.0}, {"date": "2024-06-13", "close": 28.0486, "volume": 281205.0}, {"date": "2024-06-14", "close": 28.1986, "volume": 223508.0}, {"date": "2024-06-17", "close": 26.9987, "volume": 190100.0}, {"date": "2024-06-18", "close": 26.9987, "volume": 135709.0}, {"date": "2024-06-20", "close": 25.9487, "volume": 106338.0}, {"date": "2024-06-21", "close": 25.0487, "volume": 99942.0}, {"date": "2024-06-24", "close": 24.7488, "volume": 73562.0}, {"date": "2024-06-25", "close": 24.7488, "volume": 62491.0}, {"date": "2024-06-26", "close": 24.2988, "volume": 55669.0}, {"date": "2024-06-27", "close": 24.8988, "volume": 48763.0}, {"date": "2024-06-28", "close": 25.0487, "volume": 133491.0}, {"date": "2024-07-01", "close": 24.1488, "volume": 82250.0}, {"date": "2024-07-02", "close": 23.8488, "volume": 46497.0}, {"date": "2024-07-03", "close": 24.2988, "volume": 21866.0}, {"date": "2024-07-05", "close": 23.3988, "volume": 36082.0}, {"date": "2024-07-08", "close": 23.6988, "volume": 45312.0}, {"date": "2024-07-09", "close": 22.9489, "volume": 48959.0}, {"date": "2024-07-10", "close": 23.2488, "volume": 43125.0}, {"date": "2024-07-11", "close": 25.4987, "volume": 136304.0}, {"date": "2024-07-12", "close": 25.0487, "volume": 72289.0}, {"date": "2024-07-15", "close": 25.4987, "volume": 58015.0}, {"date": "2024-07-16", "close": 27.2986, "volume": 86679.0}, {"date": "2024-07-17", "close": 27.4486, "volume": 100429.0}, {"date": "2024-07-18", "close": 25.0487, "volume": 114389.0}, {"date": "2024-07-19", "close": 24.8988, "volume": 55969.0}, {"date": "2024-07-22", "close": 25.3487, "volume": 44848.0}, {"date": "2024-07-23", "close": 26.5487, "volume": 38340.0}, {"date": "2024-07-24", "close": 25.1987, "volume": 38287.0}, {"date": "2024-07-25", "close": 26.2487, "volume": 64754.0}, {"date": "2024-07-26", "close": 27.2986, "volume": 75586.0}, {"date": "2024-07-29", "close": 26.2487, "volume": 34644.0}, {"date": "2024-07-30", "close": 26.8487, "volume": 53453.0}, {"date": "2024-07-31", "close": 25.9487, "volume": 56228.0}, {"date": "2024-08-01", "close": 25.0487, "volume": 63774.0}, {"date": "2024-08-02", "close": 24.8988, "volume": 109353.0}, {"date": "2024-08-05", "close": 23.8488, "volume": 40711.0}, {"date": "2024-08-06", "close": 23.6988, "volume": 29159.0}, {"date": "2024-08-07", "close": 22.0489, "volume": 46100.0}, {"date": "2024-08-08", "close": 23.8488, "volume": 135100.0}, {"date": "2024-08-09", "close": 12.3864, "volume": 1428688.0}, {"date": "2024-08-12", "close": 11.2494, "volume": 708614.0}, {"date": "2024-08-13", "close": 13.0508, "volume": 759655.0}, {"date": "2024-08-14", "close": 12.7959, "volume": 248472.0}, {"date": "2024-08-15", "close": 13.2008, "volume": 288807.0}, {"date": "2024-08-16", "close": 14.3243, "volume": 368288.0}, {"date": "2024-08-19", "close": 16.1992, "volume": 386219.0}, {"date": "2024-08-20", "close": 15.5992, "volume": 306775.0}, {"date": "2024-08-21", "close": 16.1992, "volume": 262097.0}, {"date": "2024-08-22", "close": 15.2992, "volume": 145707.0}, {"date": "2024-08-23", "close": 16.7992, "volume": 258367.0}, {"date": "2024-08-26", "close": 16.4992, "volume": 99772.0}, {"date": "2024-08-27", "close": 16.0492, "volume": 70891.0}, {"date": "2024-08-28", "close": 15.1492, "volume": 98305.0}, {"date": "2024-08-29", "close": 16.1992, "volume": 113560.0}, {"date": "2024-08-30", "close": 16.1992, "volume": 70610.0}, {"date": "2024-09-03", "close": 14.7158, "volume": 161212.0}, {"date": "2024-09-04", "close": 14.9078, "volume": 68529.0}, {"date": "2024-09-05", "close": 15.1492, "volume": 79174.0}, {"date": "2024-09-06", "close": 14.0468, "volume": 89708.0}, {"date": "2024-09-09", "close": 13.5308, "volume": 190875.0}, {"date": "2024-09-10", "close": 13.7648, "volume": 86556.0}, {"date": "2024-09-11", "close": 13.6478, "volume": 143177.0}, {"date": "2024-09-12", "close": 13.2578, "volume": 101091.0}, {"date": "2024-09-13", "close": 14.5298, "volume": 241182.0}, {"date": "2024-09-16", "close": 15.5992, "volume": 609741.0}, {"date": "2024-09-17", "close": 15.7492, "volume": 153042.0}, {"date": "2024-09-18", "close": 15.8992, "volume": 159710.0}, {"date": "2024-09-19", "close": 15.8992, "volume": 135280.0}, {"date": "2024-09-20", "close": 14.9993, "volume": 110745.0}, {"date": "2024-09-23", "close": 14.5388, "volume": 154061.0}, {"date": "2024-09-24", "close": 14.5328, "volume": 83858.0}, {"date": "2024-09-25", "close": 14.1758, "volume": 104287.0}, {"date": "2024-09-26", "close": 14.3483, "volume": 32884.0}, {"date": "2024-09-27", "close": 14.6723, "volume": 111534.0}, {"date": "2024-09-30", "close": 14.7458, "volume": 91470.0}, {"date": "2024-10-01", "close": 14.9093, "volume": 78430.0}, {"date": "2024-10-02", "close": 15.2992, "volume": 62107.0}, {"date": "2024-10-03", "close": 15.1492, "volume": 50479.0}, {"date": "2024-10-04", "close": 15.8992, "volume": 69411.0}, {"date": "2024-10-07", "close": 15.2992, "volume": 36310.0}, {"date": "2024-10-08", "close": 14.9708, "volume": 88406.0}, {"date": "2024-10-09", "close": 14.8628, "volume": 155371.0}, {"date": "2024-10-10", "close": 14.6993, "volume": 63780.0}, {"date": "2024-10-11", "close": 14.8838, "volume": 70970.0}, {"date": "2024-10-14", "close": 15.4492, "volume": 54205.0}, {"date": "2024-10-15", "close": 15.5992, "volume": 42941.0}, {"date": "2024-10-16", "close": 15.4492, "volume": 45389.0}, {"date": "2024-10-17", "close": 15.7492, "volume": 46878.0}, {"date": "2024-10-18", "close": 15.4492, "volume": 42911.0}, {"date": "2024-10-21", "close": 14.9993, "volume": 193856.0}, {"date": "2024-10-22", "close": 15.1492, "volume": 26891.0}, {"date": "2024-10-23", "close": 14.2508, "volume": 111463.0}, {"date": "2024-10-24", "close": 14.5553, "volume": 47741.0}, {"date": "2024-10-25", "close": 14.2493, "volume": 69153.0}, {"date": "2024-10-28", "close": 14.0813, "volume": 59832.0}, {"date": "2024-10-29", "close": 13.9493, "volume": 58791.0}, {"date": "2024-10-30", "close": 13.9493, "volume": 82720.0}, {"date": "2024-10-31", "close": 13.5593, "volume": 94521.0}, {"date": "2024-11-01", "close": 12.5844, "volume": 104557.0}, {"date": "2024-11-04", "close": 13.4453, "volume": 173980.0}, {"date": "2024-11-05", "close": 13.7123, "volume": 82439.0}, {"date": "2024-11-06", "close": 13.1993, "volume": 104430.0}, {"date": "2024-11-07", "close": 13.3493, "volume": 84700.0}, {"date": "2024-11-08", "close": 12.3774, "volume": 243649.0}, {"date": "2024-11-11", "close": 13.3463, "volume": 185988.0}, {"date": "2024-11-12", "close": 13.4993, "volume": 120490.0}, {"date": "2024-11-13", "close": 12.2889, "volume": 123842.0}, {"date": "2024-11-14", "close": 12.6069, "volume": 106310.0}, {"date": "2024-11-15", "close": 14.3378, "volume": 303239.0}, {"date": "2024-11-18", "close": 14.9993, "volume": 172862.0}, {"date": "2024-11-19", "close": 18.8991, "volume": 430265.0}, {"date": "2024-11-20", "close": 18.7491, "volume": 167768.0}, {"date": "2024-11-21", "close": 19.799, "volume": 106623.0}, {"date": "2024-11-22", "close": 20.9989, "volume": 239863.0}, {"date": "2024-11-25", "close": 20.849, "volume": 175934.0}, {"date": "2024-11-26", "close": 22.0489, "volume": 186610.0}, {"date": "2024-11-27", "close": 20.699, "volume": 84891.0}, {"date": "2024-11-29", "close": 23.6988, "volume": 230260.0}, {"date": "2024-12-02", "close": 22.9489, "volume": 159084.0}, {"date": "2024-12-03", "close": 22.3489, "volume": 110916.0}, {"date": "2024-12-04", "close": 22.9489, "volume": 141022.0}, {"date": "2024-12-05", "close": 23.2488, "volume": 217195.0}, {"date": "2024-12-06", "close": 24.1488, "volume": 182702.0}, {"date": "2024-12-09", "close": 24.5988, "volume": 256308.0}, {"date": "2024-12-10", "close": 25.4987, "volume": 354300.0}, {"date": "2024-12-11", "close": 23.9988, "volume": 158364.0}, {"date": "2024-12-12", "close": 23.9988, "volume": 184559.0}, {"date": "2024-12-13", "close": 26.0987, "volume": 624882.0}, {"date": "2024-12-16", "close": 28.4986, "volume": 538950.0}, {"date": "2024-12-17", "close": 27.7486, "volume": 158340.0}, {"date": "2024-12-18", "close": 25.6487, "volume": 170178.0}, {"date": "2024-12-19", "close": 23.9988, "volume": 168128.0}, {"date": "2024-12-20", "close": 25.6487, "volume": 157173.0}, {"date": "2024-12-23", "close": 25.3487, "volume": 64628.0}, {"date": "2024-12-24", "close": 25.3487, "volume": 28529.0}, {"date": "2024-12-26", "close": 26.2487, "volume": 71807.0}, {"date": "2024-12-27", "close": 25.1987, "volume": 80999.0}, {"date": "2024-12-30", "close": 24.7488, "volume": 75586.0}, {"date": "2024-12-31", "close": 24.2988, "volume": 66805.0}, {"date": "2025-01-02", "close": 23.5488, "volume": 72370.0}, {"date": "2025-01-03", "close": 24.4488, "volume": 76816.0}, {"date": "2025-01-06", "close": 29.0985, "volume": 239340.0}, {"date": "2025-01-07", "close": 26.8487, "volume": 120444.0}, {"date": "2025-01-08", "close": 25.1987, "volume": 70981.0}, {"date": "2025-01-10", "close": 23.8488, "volume": 61415.0}, {"date": "2025-01-13", "close": 22.9489, "volume": 110356.0}, {"date": "2025-01-14", "close": 23.3988, "volume": 50709.0}, {"date": "2025-01-15", "close": 25.1987, "volume": 48516.0}, {"date": "2025-01-16", "close": 25.0487, "volume": 58950.0}, {"date": "2025-01-17", "close": 24.8988, "volume": 198431.0}, {"date": "2025-01-21", "close": 25.0487, "volume": 51799.0}, {"date": "2025-01-22", "close": 24.1488, "volume": 102261.0}, {"date": "2025-01-23", "close": 26.0987, "volume": 74887.0}, {"date": "2025-01-24", "close": 26.3987, "volume": 99966.0}, {"date": "2025-01-27", "close": 26.3987, "volume": 84981.0}, {"date": "2025-01-28", "close": 28.1986, "volume": 81555.0}, {"date": "2025-01-29", "close": 27.1486, "volume": 78697.0}, {"date": "2025-01-30", "close": 27.5986, "volume": 50451.0}, {"date": "2025-01-31", "close": 27.2986, "volume": 71674.0}, {"date": "2025-02-03", "close": 26.9987, "volume": 51631.0}, {"date": "2025-02-04", "close": 28.9486, "volume": 104424.0}, {"date": "2025-02-05", "close": 29.5485, "volume": 70475.0}, {"date": "2025-02-06", "close": 28.6486, "volume": 56151.0}, {"date": "2025-02-07", "close": 27.7486, "volume": 57037.0}, {"date": "2025-02-10", "close": 28.3486, "volume": 42249.0}, {"date": "2025-02-11", "close": 27.7486, "volume": 75593.0}, {"date": "2025-02-12", "close": 29.0985, "volume": 55306.0}, {"date": "2025-02-13", "close": 29.5485, "volume": 84623.0}, {"date": "2025-02-14", "close": 29.2485, "volume": 60755.0}, {"date": "2025-02-18", "close": 28.7986, "volume": 80105.0}, {"date": "2025-02-19", "close": 26.9987, "volume": 107833.0}, {"date": "2025-02-20", "close": 25.6487, "volume": 92852.0}, {"date": "2025-02-21", "close": 24.8988, "volume": 74598.0}, {"date": "2025-02-24", "close": 24.8988, "volume": 75624.0}, {"date": "2025-02-25", "close": 24.2988, "volume": 107812.0}, {"date": "2025-02-26", "close": 24.1488, "volume": 89499.0}, {"date": "2025-02-27", "close": 23.8488, "volume": 88960.0}, {"date": "2025-02-28", "close": 22.7989, "volume": 131433.0}, {"date": "2025-03-03", "close": 23.3988, "volume": 120721.0}, {"date": "2025-03-04", "close": 23.3988, "volume": 102841.0}, {"date": "2025-03-05", "close": 23.6988, "volume": 44380.0}, {"date": "2025-03-06", "close": 24.2988, "volume": 79694.0}, {"date": "2025-03-07", "close": 24.2988, "volume": 41617.0}, {"date": "2025-03-10", "close": 22.9489, "volume": 87376.0}, {"date": "2025-03-11", "close": 22.7989, "volume": 87792.0}, {"date": "2025-03-12", "close": 22.9489, "volume": 66405.0}, {"date": "2025-03-13", "close": 22.1989, "volume": 39227.0}, {"date": "2025-03-14", "close": 23.3988, "volume": 79139.0}, {"date": "2025-03-17", "close": 23.8488, "volume": 60826.0}, {"date": "2025-03-18", "close": 22.1989, "volume": 51827.0}, {"date": "2025-03-19", "close": 24.1488, "volume": 103404.0}, {"date": "2025-03-20", "close": 23.5488, "volume": 33301.0}, {"date": "2025-03-21", "close": 23.6988, "volume": 50963.0}, {"date": "2025-03-24", "close": 24.5988, "volume": 45639.0}, {"date": "2025-03-25", "close": 23.8488, "volume": 31177.0}, {"date": "2025-03-26", "close": 23.2488, "volume": 50794.0}, {"date": "2025-03-27", "close": 22.9489, "volume": 37066.0}, {"date": "2025-03-28", "close": 21.8989, "volume": 86626.0}, {"date": "2025-03-31", "close": 21.2989, "volume": 50789.0}, {"date": "2025-04-01", "close": 21.2989, "volume": 51974.0}, {"date": "2025-04-02", "close": 22.0489, "volume": 39276.0}, {"date": "2025-04-03", "close": 20.399, "volume": 33199.0}, {"date": "2025-04-04", "close": 19.499, "volume": 67471.0}, {"date": "2025-04-07", "close": 19.499, "volume": 44929.0}, {"date": "2025-04-08", "close": 18.7491, "volume": 69743.0}, {"date": "2025-04-09", "close": 20.849, "volume": 43709.0}, {"date": "2025-04-10", "close": 20.699, "volume": 39220.0}, {"date": "2025-04-11", "close": 21.2989, "volume": 21805.0}, {"date": "2025-04-14", "close": 22.7989, "volume": 36364.0}, {"date": "2025-04-15", "close": 22.1989, "volume": 19741.0}, {"date": "2025-04-16", "close": 21.7489, "volume": 32399.0}, {"date": "2025-04-17", "close": 21.5989, "volume": 39897.0}, {"date": "2025-04-21", "close": 21.4489, "volume": 19634.0}, {"date": "2025-04-22", "close": 22.7989, "volume": 30484.0}, {"date": "2025-04-23", "close": 23.8488, "volume": 45531.0}, {"date": "2025-04-24", "close": 24.5988, "volume": 58717.0}, {"date": "2025-04-25", "close": 24.7488, "volume": 26506.0}, {"date": "2025-04-28", "close": 25.1987, "volume": 32098.0}, {"date": "2025-04-29", "close": 24.4488, "volume": 21473.0}, {"date": "2025-04-30", "close": 23.8488, "volume": 37667.0}, {"date": "2025-05-01", "close": 23.8488, "volume": 26123.0}, {"date": "2025-05-02", "close": 24.8988, "volume": 21493.0}, {"date": "2025-05-05", "close": 24.4488, "volume": 22320.0}, {"date": "2025-05-06", "close": 24.4488, "volume": 15311.0}, {"date": "2025-05-07", "close": 24.8988, "volume": 44240.0}, {"date": "2025-05-08", "close": 24.4488, "volume": 41652.0}, {"date": "2025-05-09", "close": 22.9489, "volume": 50097.0}, {"date": "2025-05-12", "close": 25.7987, "volume": 75528.0}, {"date": "2025-05-13", "close": 25.6487, "volume": 41244.0}, {"date": "2025-05-14", "close": 26.2487, "volume": 109549.0}, {"date": "2025-05-15", "close": 26.3987, "volume": 27897.0}, {"date": "2025-05-16", "close": 25.3487, "volume": 41433.0}, {"date": "2025-05-19", "close": 25.4987, "volume": 61201.0}, {"date": "2025-05-20", "close": 24.2988, "volume": 29605.0}, {"date": "2025-05-21", "close": 23.2488, "volume": 25237.0}, {"date": "2025-05-22", "close": 23.8488, "volume": 24283.0}, {"date": "2025-05-23", "close": 24.1488, "volume": 31137.0}, {"date": "2025-05-27", "close": 24.4488, "volume": 30772.0}, {"date": "2025-05-28", "close": 25.0487, "volume": 48784.0}, {"date": "2025-05-29", "close": 26.5487, "volume": 54035.0}, {"date": "2025-05-30", "close": 25.6487, "volume": 31819.0}, {"date": "2025-06-02", "close": 25.0487, "volume": 26695.0}, {"date": "2025-06-03", "close": 25.7987, "volume": 33931.0}, {"date": "2025-06-04", "close": 25.7987, "volume": 26522.0}, {"date": "2025-06-05", "close": 25.6487, "volume": 27812.0}, {"date": "2025-06-06", "close": 26.6987, "volume": 55979.0}, {"date": "2025-06-09", "close": 26.6987, "volume": 35713.0}, {"date": "2025-06-10", "close": 27.1486, "volume": 50826.0}, {"date": "2025-06-11", "close": 26.9987, "volume": 47799.0}, {"date": "2025-06-12", "close": 25.3487, "volume": 32161.0}, {"date": "2025-06-13", "close": 23.8488, "volume": 45162.0}, {"date": "2025-06-16", "close": 24.4488, "volume": 39811.0}, {"date": "2025-06-17", "close": 23.9988, "volume": 48031.0}, {"date": "2025-06-18", "close": 24.1488, "volume": 22359.0}, {"date": "2025-06-20", "close": 23.3988, "volume": 41314.0}, {"date": "2025-06-23", "close": 24.2988, "volume": 35568.0}, {"date": "2025-06-24", "close": 23.5488, "volume": 24221.0}, {"date": "2025-06-25", "close": 23.3988, "volume": 29716.0}, {"date": "2025-06-26", "close": 23.6988, "volume": 28892.0}, {"date": "2025-06-27", "close": 23.8488, "volume": 169596.0}, {"date": "2025-06-30", "close": 24.4488, "volume": 52198.0}, {"date": "2025-07-01", "close": 24.4488, "volume": 39640.0}, {"date": "2025-07-02", "close": 24.4488, "volume": 31573.0}, {"date": "2025-07-03", "close": 25.0487, "volume": 27353.0}, {"date": "2025-07-07", "close": 23.9988, "volume": 34706.0}, {"date": "2025-07-08", "close": 24.5988, "volume": 21788.0}, {"date": "2025-07-09", "close": 24.8988, "volume": 26842.0}, {"date": "2025-07-10", "close": 24.2988, "volume": 18640.0}, {"date": "2025-07-11", "close": 23.6988, "volume": 21680.0}, {"date": "2025-07-14", "close": 23.9988, "volume": 20065.0}, {"date": "2025-07-15", "close": 23.2488, "volume": 23410.0}, {"date": "2025-07-16", "close": 23.6988, "volume": 28699.0}, {"date": "2025-07-17", "close": 23.9988, "volume": 32543.0}, {"date": "2025-07-18", "close": 23.8488, "volume": 13860.0}, {"date": "2025-07-21", "close": 24.4488, "volume": 23015.0}, {"date": "2025-07-22", "close": 25.6487, "volume": 35602.0}, {"date": "2025-07-23", "close": 25.3487, "volume": 25438.0}, {"date": "2025-07-24", "close": 24.8988, "volume": 21483.0}, {"date": "2025-07-25", "close": 25.1987, "volume": 20140.0}, {"date": "2025-07-28", "close": 24.8988, "volume": 14831.0}, {"date": "2025-07-29", "close": 23.6988, "volume": 21557.0}, {"date": "2025-07-30", "close": 23.0988, "volume": 33688.0}, {"date": "2025-07-31", "close": 22.6489, "volume": 27495.0}, {"date": "2025-08-01", "close": 21.4489, "volume": 25876.0}, {"date": "2025-08-04", "close": 22.1989, "volume": 15797.0}, {"date": "2025-08-05", "close": 22.0489, "volume": 25108.0}, {"date": "2025-08-06", "close": 20.9989, "volume": 21795.0}, {"date": "2025-08-07", "close": 22.4989, "volume": 73289.0}, {"date": "2025-08-08", "close": 19.199, "volume": 67685.0}, {"date": "2025-08-11", "close": 19.049, "volume": 59101.0}, {"date": "2025-08-12", "close": 19.499, "volume": 38114.0}, {"date": "2025-08-13", "close": 19.949, "volume": 25033.0}, {"date": "2025-08-14", "close": 19.049, "volume": 26505.0}, {"date": "2025-08-15", "close": 19.049, "volume": 30143.0}, {"date": "2025-08-18", "close": 18.8991, "volume": 28981.0}, {"date": "2025-08-19", "close": 19.049, "volume": 38944.0}, {"date": "2025-08-20", "close": 19.499, "volume": 54011.0}, {"date": "2025-08-21", "close": 19.349, "volume": 27713.0}, {"date": "2025-08-22", "close": 20.549, "volume": 30069.0}, {"date": "2025-08-25", "close": 20.399, "volume": 20150.0}, {"date": "2025-08-26", "close": 20.249, "volume": 23860.0}, {"date": "2025-08-27", "close": 20.399, "volume": 18879.0}, {"date": "2025-08-28", "close": 20.399, "volume": 12897.0}, {"date": "2025-08-29", "close": 20.399, "volume": 18844.0}, {"date": "2025-09-02", "close": 19.649, "volume": 27822.0}, {"date": "2025-09-03", "close": 19.649, "volume": 42489.0}, {"date": "2025-09-04", "close": 19.949, "volume": 15464.0}, {"date": "2025-09-05", "close": 20.099, "volume": 24321.0}, {"date": "2025-09-08", "close": 19.499, "volume": 25967.0}, {"date": "2025-09-09", "close": 19.799, "volume": 22709.0}, {"date": "2025-09-10", "close": 19.349, "volume": 21484.0}, {"date": "2025-09-11", "close": 19.799, "volume": 23711.0}, {"date": "2025-09-12", "close": 19.499, "volume": 16192.0}, {"date": "2025-09-15", "close": 19.499, "volume": 20957.0}, {"date": "2025-09-16", "close": 19.199, "volume": 23922.0}, {"date": "2025-09-17", "close": 19.049, "volume": 39952.0}, {"date": "2025-09-18", "close": 20.399, "volume": 22638.0}, {"date": "2025-09-19", "close": 20.549, "volume": 73330.0}, {"date": "2025-09-22", "close": 20.849, "volume": 38786.0}, {"date": "2025-09-23", "close": 20.249, "volume": 25565.0}, {"date": "2025-09-24", "close": 20.249, "volume": 27340.0}, {"date": "2025-09-25", "close": 19.799, "volume": 21966.0}, {"date": "2025-09-26", "close": 19.499, "volume": 26327.0}, {"date": "2025-09-29", "close": 19.349, "volume": 38142.0}, {"date": "2025-09-30", "close": 18.8991, "volume": 36822.0}, {"date": "2025-10-01", "close": 18.5991, "volume": 26175.0}, {"date": "2025-10-02", "close": 18.4491, "volume": 31628.0}, {"date": "2025-10-03", "close": 18.8991, "volume": 32248.0}, {"date": "2025-10-06", "close": 19.049, "volume": 36426.0}, {"date": "2025-10-07", "close": 17.8491, "volume": 48880.0}, {"date": "2025-10-08", "close": 18.8991, "volume": 75265.0}, {"date": "2025-10-09", "close": 18.1491, "volume": 31588.0}, {"date": "2025-10-10", "close": 17.9991, "volume": 44281.0}, {"date": "2025-10-13", "close": 16.9492, "volume": 44120.0}, {"date": "2025-10-14", "close": 16.9492, "volume": 40898.0}, {"date": "2025-10-15", "close": 16.6492, "volume": 31271.0}, {"date": "2025-10-16", "close": 16.3492, "volume": 38222.0}, {"date": "2025-10-17", "close": 16.6492, "volume": 51197.0}, {"date": "2025-10-20", "close": 17.5491, "volume": 29829.0}, {"date": "2025-10-21", "close": 17.5491, "volume": 24269.0}, {"date": "2025-10-22", "close": 17.2491, "volume": 23985.0}, {"date": "2025-10-23", "close": 17.3991, "volume": 16757.0}, {"date": "2025-10-24", "close": 17.0991, "volume": 24252.0}, {"date": "2025-10-27", "close": 16.3492, "volume": 25474.0}, {"date": "2025-10-28", "close": 15.8992, "volume": 24875.0}, {"date": "2025-10-29", "close": 15.5992, "volume": 33788.0}, {"date": "2025-10-30", "close": 15.1492, "volume": 21352.0}, {"date": "2025-10-31", "close": 14.8478, "volume": 36093.0}, {"date": "2025-11-03", "close": 14.9903, "volume": 32056.0}, {"date": "2025-11-04", "close": 14.4593, "volume": 9183.0}, {"date": "2025-11-05", "close": 14.5493, "volume": 24544.0}, {"date": "2025-11-06", "close": 14.0258, "volume": 34884.0}, {"date": "2025-11-07", "close": 12.9084, "volume": 125451.0}, {"date": "2025-11-10", "close": 13.5503, "volume": 46797.0}, {"date": "2025-11-11", "close": 13.2803, "volume": 22583.0}, {"date": "2025-11-12", "close": 13.4963, "volume": 37611.0}, {"date": "2025-11-13", "close": 13.2848, "volume": 25037.0}, {"date": "2025-11-14", "close": 12.7524, "volume": 25996.0}, {"date": "2025-11-17", "close": 12.5349, "volume": 59327.0}, {"date": "2025-11-18", "close": 12.6159, "volume": 88570.0}, {"date": "2025-11-19", "close": 13.9268, "volume": 58612.0}, {"date": "2025-11-20", "close": 14.4458, "volume": 56218.0}, {"date": "2025-11-21", "close": 15.4492, "volume": 118235.0}, {"date": "2025-11-24", "close": 16.0492, "volume": 109112.0}, {"date": "2025-11-25", "close": 17.9991, "volume": 73075.0}, {"date": "2025-11-26", "close": 18.7491, "volume": 77165.0}, {"date": "2025-11-28", "close": 20.099, "volume": 79428.0}, {"date": "2025-12-01", "close": 18.4491, "volume": 67266.0}, {"date": "2025-12-02", "close": 17.9991, "volume": 65862.0}, {"date": "2025-12-03", "close": 19.649, "volume": 124922.0}, {"date": "2025-12-04", "close": 20.399, "volume": 98620.0}, {"date": "2025-12-05", "close": 19.799, "volume": 107216.0}, {"date": "2025-12-08", "close": 19.649, "volume": 99387.0}, {"date": "2025-12-09", "close": 21.2989, "volume": 198660.0}, {"date": "2025-12-10", "close": 20.249, "volume": 125427.0}, {"date": "2025-12-11", "close": 20.099, "volume": 166331.0}, {"date": "2025-12-12", "close": 20.249, "volume": 142511.0}, {"date": "2025-12-15", "close": 19.049, "volume": 115560.0}, {"date": "2025-12-16", "close": 17.9991, "volume": 87713.0}, {"date": "2025-12-17", "close": 17.0991, "volume": 127843.0}, {"date": "2025-12-18", "close": 17.5491, "volume": 81604.0}, {"date": "2025-12-19", "close": 18.2991, "volume": 355636.0}, {"date": "2025-12-22", "close": 19.049, "volume": 198120.0}, {"date": "2025-12-23", "close": 17.5491, "volume": 81749.0}, {"date": "2025-12-24", "close": 17.8491, "volume": 38598.0}, {"date": "2025-12-26", "close": 16.7992, "volume": 58448.0}, {"date": "2025-12-29", "close": 16.0492, "volume": 85161.0}, {"date": "2025-12-30", "close": 16.0492, "volume": 62370.0}, {"date": "2025-12-31", "close": 15.5992, "volume": 86341.0}, {"date": "2026-01-02", "close": 15.2992, "volume": 75277.0}, {"date": "2026-01-05", "close": 16.0492, "volume": 60937.0}, {"date": "2026-01-06", "close": 15.2992, "volume": 49244.0}, {"date": "2026-01-07", "close": 14.9993, "volume": 31876.0}, {"date": "2026-01-08", "close": 15.8992, "volume": 113511.0}, {"date": "2026-01-09", "close": 15.2992, "volume": 35406.0}, {"date": "2026-01-12", "close": 15.8992, "volume": 51428.0}, {"date": "2026-01-13", "close": 15.4492, "volume": 36678.0}, {"date": "2026-01-14", "close": 15.4492, "volume": 29929.0}, {"date": "2026-01-15", "close": 15.5992, "volume": 26295.0}, {"date": "2026-01-16", "close": 15.1492, "volume": 53398.0}, {"date": "2026-01-20", "close": 14.6978, "volume": 71632.0}, {"date": "2026-01-21", "close": 15.5992, "volume": 89622.0}, {"date": "2026-01-22", "close": 17.2491, "volume": 162761.0}, {"date": "2026-01-23", "close": 16.7992, "volume": 68009.0}, {"date": "2026-01-26", "close": 15.5992, "volume": 40758.0}, {"date": "2026-01-27", "close": 14.9993, "volume": 39211.0}, {"date": "2026-01-28", "close": 14.9993, "volume": 32154.0}, {"date": "2026-01-29", "close": 15.1492, "volume": 39607.0}, {"date": "2026-01-30", "close": 14.6993, "volume": 58618.0}, {"date": "2026-02-02", "close": 15.7492, "volume": 28237.0}, {"date": "2026-02-03", "close": 15.4492, "volume": 29980.0}, {"date": "2026-02-04", "close": 15.1492, "volume": 43207.0}, {"date": "2026-02-05", "close": 14.8898, "volume": 30234.0}, {"date": "2026-02-06", "close": 15.5992, "volume": 24305.0}, {"date": "2026-02-09", "close": 14.9993, "volume": 30580.0}, {"date": "2026-02-10", "close": 15.8992, "volume": 129730.0}, {"date": "2026-02-11", "close": 14.9993, "volume": 26031.0}, {"date": "2026-02-12", "close": 15.1492, "volume": 56639.0}, {"date": "2026-02-13", "close": 14.9993, "volume": 9346.0}, {"date": "2026-02-17", "close": 14.5493, "volume": 32694.0}, {"date": "2026-02-18", "close": 14.3273, "volume": 25341.0}, {"date": "2026-02-19", "close": 14.2493, "volume": 16682.0}, {"date": "2026-02-20", "close": 14.3918, "volume": 39801.0}, {"date": "2026-02-23", "close": 13.8038, "volume": 44684.0}, {"date": "2026-02-24", "close": 13.3958, "volume": 47148.0}, {"date": "2026-02-25", "close": 13.9418, "volume": 46511.0}, {"date": "2026-02-26", "close": 13.9238, "volume": 51643.0}, {"date": "2026-02-27", "close": 14.4713, "volume": 175890.0}, {"date": "2026-03-02", "close": 14.0993, "volume": 55205.0}, {"date": "2026-03-03", "close": 13.6733, "volume": 118896.0}, {"date": "2026-03-04", "close": 13.9523, "volume": 71921.0}, {"date": "2026-03-05", "close": 13.6568, "volume": 45322.0}, {"date": "2026-03-06", "close": 13.2098, "volume": 166044.0}, {"date": "2026-03-09", "close": 13.2638, "volume": 77221.0}, {"date": "2026-03-10", "close": 13.7618, "volume": 66714.0}, {"date": "2026-03-11", "close": 13.9643, "volume": 26235.0}, {"date": "2026-03-12", "close": 13.7948, "volume": 17311.0}, {"date": "2026-03-13", "close": 13.7993, "volume": 22945.0}, {"date": "2026-03-16", "close": 13.6118, "volume": 27605.0}, {"date": "2026-03-17", "close": 13.0118, "volume": 75177.0}, {"date": "2026-03-18", "close": 12.3294, "volume": 52249.0}, {"date": "2026-03-19", "close": 12.5544, "volume": 44130.0}, {"date": "2026-03-20", "close": 12.3444, "volume": 68557.0}, {"date": "2026-03-23", "close": 12.6744, "volume": 18936.0}, {"date": "2026-03-24", "close": 12.3984, "volume": 16786.0}, {"date": "2026-03-25", "close": 12.3969, "volume": 19987.0}, {"date": "2026-03-26", "close": 12.1179, "volume": 26715.0}, {"date": "2026-03-27", "close": 12.0549, "volume": 23315.0}, {"date": "2026-03-30", "close": 12.0834, "volume": 35692.0}, {"date": "2026-03-31", "close": 12.2424, "volume": 40797.0}, {"date": "2026-04-01", "close": 12.0369, "volume": 22304.0}, {"date": "2026-04-02", "close": 12.2994, "volume": 36355.0}, {"date": "2026-04-06", "close": 12.3504, "volume": 17322.0}, {"date": "2026-04-07", "close": 12.5994, "volume": 15259.0}, {"date": "2026-04-08", "close": 13.1948, "volume": 29065.0}, {"date": "2026-04-09", "close": 13.0838, "volume": 16824.0}, {"date": "2026-04-10", "close": 12.9864, "volume": 13275.0}, {"date": "2026-04-13", "close": 13.6388, "volume": 25743.0}, {"date": "2026-04-14", "close": 14.6993, "volume": 38405.0}, {"date": "2026-04-15", "close": 14.6993, "volume": 60689.0}, {"date": "2026-04-16", "close": 14.2628, "volume": 35804.0}, {"date": "2026-04-17", "close": 14.1083, "volume": 36234.0}, {"date": "2026-04-20", "close": 14.0708, "volume": 55985.0}, {"date": "2026-04-21", "close": 13.7633, "volume": 18670.0}, {"date": "2026-04-22", "close": 13.8308, "volume": 22182.0}, {"date": "2026-04-23", "close": 13.5968, "volume": 24779.0}, {"date": "2026-04-24", "close": 13.7693, "volume": 33859.0}, {"date": "2026-04-27", "close": 13.4948, "volume": 20372.0}, {"date": "2026-04-28", "close": 13.4078, "volume": 32022.0}, {"date": "2026-04-29", "close": 13.2893, "volume": 22904.0}, {"date": "2026-04-30", "close": 13.4123, "volume": 21056.0}, {"date": "2026-05-01", "close": 13.4663, "volume": 21703.0}, {"date": "2026-05-04", "close": 13.2008, "volume": 27079.0}, {"date": "2026-05-05", "close": 13.1543, "volume": 21267.0}, {"date": "2026-05-06", "close": 13.0943, "volume": 29318.0}, {"date": "2026-05-07", "close": 13.1993, "volume": 36514.0}, {"date": "2026-05-08", "close": 12.9354, "volume": 24736.0}, {"date": "2026-05-11", "close": 13.1033, "volume": 37906.0}, {"date": "2026-05-12", "close": 12.6699, "volume": 20020.0}, {"date": "2026-05-13", "close": 12.4644, "volume": 20792.0}, {"date": "2026-05-14", "close": 12.5154, "volume": 37011.0}, {"date": "2026-05-15", "close": 12.3174, "volume": 19276.0}, {"date": "2026-05-18", "close": 12.0519, "volume": 50934.0}, {"date": "2026-05-19", "close": 11.4744, "volume": 37679.0}, {"date": "2026-05-20", "close": 12.1734, "volume": 25033.0}, {"date": "2026-05-21", "close": 11.5494, "volume": 23490.0}, {"date": "2026-05-22", "close": 12.1614, "volume": 33356.0}, {"date": "2026-05-26", "close": 12.4644, "volume": 26043.0}, {"date": "2026-05-27", "close": 12.4509, "volume": 19023.0}, {"date": "2026-05-28", "close": 12.4869, "volume": 17744.0}, {"date": "2026-05-29", "close": 12.3399, "volume": 16127.0}, {"date": "2026-06-01", "close": 12.3774, "volume": 26503.0}, {"date": "2026-06-02", "close": 12.1494, "volume": 14925.0}, {"date": "2026-06-03", "close": 11.7534, "volume": 25991.0}, {"date": "2026-06-04", "close": 12.4494, "volume": 28470.0}, {"date": "2026-06-05", "close": 12.3519, "volume": 17958.0}, {"date": "2026-06-08", "close": 12.1599, "volume": 28656.0}, {"date": "2026-06-09", "close": 13.2893, "volume": 47033.0}, {"date": "2026-06-10", "close": 13.4843, "volume": 92838.0}, {"date": "2026-06-11", "close": 14.3843, "volume": 141416.0}, {"date": "2026-06-12", "close": 14.9513, "volume": 138541.0}, {"date": "2026-06-15", "close": 14.0243, "volume": 85747.0}, {"date": "2026-06-16", "close": 12.5994, "volume": 79710.0}, {"date": "2026-06-17", "close": 13.4483, "volume": 39553.0}, {"date": "2026-06-18", "close": 12.8334, "volume": 51501.0}, {"date": "2026-06-22", "close": 13.4363, "volume": 22791.0}, {"date": "2026-06-23", "close": 13.1228, "volume": 54401.0}, {"date": "2026-06-24", "close": 13.4873, "volume": 61568.0}, {"date": "2026-06-25", "close": 13.4078, "volume": 63925.0}, {"date": "2026-06-26", "close": 12.8859, "volume": 464996.0}, {"date": "2026-06-29", "close": 13.6418, "volume": 30828.0}, {"date": "2026-06-30", "close": 13.7408, "volume": 34911.0}, {"date": "2026-07-01", "close": 14.4653, "volume": 81219.0}, {"date": "2026-07-02", "close": 14.7113, "volume": 29722.0}, {"date": "2026-07-06", "close": 14.8193, "volume": 83474.0}, {"date": "2026-07-07", "close": 13.6448, "volume": 26467.0}, {"date": "2026-07-08", "close": 13.6613, "volume": 11466.0}, {"date": "2026-07-09", "close": 13.6223, "volume": 14431.0}, {"date": "2026-07-10", "close": 13.8833, "volume": 21220.0}, {"date": "2026-07-13", "close": 13.5653, "volume": 35102.0}, {"date": "2026-07-14", "close": 13.1438, "volume": 21328.0}, {"date": "2026-07-15", "close": 12.6864, "volume": 27252.0}, {"date": "2026-07-16", "close": 12.7494, "volume": 58272.0}, {"date": "2026-07-17", "close": 12.4614, "volume": 36906.0}, {"date": "2026-07-20", "close": 12.3744, "volume": 46676.0}, {"date": "2026-07-21", "close": 12.5994, "volume": 13433.0}, {"date": "2026-07-22", "close": 12.3534, "volume": 21982.0}, {"date": "2026-07-23", "close": 12.4299, "volume": 8743.0}, {"date": "2026-07-24", "close": 12.6234, "volume": 6779.0}, {"date": "2026-07-27", "close": 12.8364, "volume": 9150.0}, {"date": "2026-07-28", "close": 12.9744, "volume": 17639.0}, {"date": "2026-07-29", "close": 12.7524, "volume": 7730.0}, {"date": "2026-07-30", "close": 12.6774, "volume": 11698.0}, {"date": "2026-07-31", "close": 12.4704, "volume": 9186.0}, {"date": "2026-08-03", "close": 12.7314, "volume": 10771.0}, {"date": "2026-08-04", "close": 12.6099, "volume": 15383.0}, {"date": "2026-08-05", "close": 12.4494, "volume": 7202.0}, {"date": "2026-08-06", "close": 12.6354, "volume": 16001.0}, {"date": "2026-08-07", "close": 11.3409, "volume": 87089.0}, {"date": "2026-08-10", "close": 10.9645, "volume": 43735.0}, {"date": "2026-08-11", "close": 11.1414, "volume": 48025.0}, {"date": "2026-08-12", "close": 10.9945, "volume": 93187.0}, {"date": "2026-08-13", "close": 10.867, "volume": 45102.0}, {"date": "2026-08-14", "close": 10.606, "volume": 38316.0}, {"date": "2026-08-17", "close": 10.282, "volume": 102015.0}, {"date": "2026-08-18", "close": 9.808, "volume": 49767.0}, {"date": "2026-08-19", "close": 10.1, "volume": 53337.0}, {"date": "2026-08-20", "close": 9.94, "volume": 25574.0}, {"date": "2026-08-21", "close": 10.56, "volume": 37701.0}, {"date": "2026-08-24", "close": 10.32, "volume": 25783.0}, {"date": "2026-08-25", "close": 10.33, "volume": 24847.0}, {"date": "2026-08-26", "close": 10.39, "volume": 23143.0}, {"date": "2026-08-27", "close": 10.35, "volume": 29990.0}, {"date": "2026-08-28", "close": 10.32, "volume": 10023.0}, {"date": "2026-08-31", "close": 10.01, "volume": 18819.0}, {"date": "2026-09-01", "close": 9.78, "volume": 40891.0}, {"date": "2026-09-02", "close": 9.69, "volume": 12681.0}, {"date": "2026-09-03", "close": 9.57, "volume": 19554.0}, {"date": "2026-09-04", "close": 9.35, "volume": 12519.0}, {"date": "2026-09-08", "close": 8.97, "volume": 20322.0}, {"date": "2026-09-09", "close": 8.7, "volume": 45133.0}, {"date": "2026-09-10", "close": 9.1, "volume": 41936.0}, {"date": "2026-09-11", "close": 9.46, "volume": 28196.0}, {"date": "2026-09-14", "close": 9.25, "volume": 9938.0}, {"date": "2026-09-15", "close": 8.8, "volume": 15756.0}, {"date": "2026-09-16", "close": 8.6, "volume": 10769.0}, {"date": "2026-09-17", "close": 8.7, "volume": 11578.0}, {"date": "2026-09-18", "close": 8.97, "volume": 27392.0}, {"date": "2026-09-21", "close": 8.85, "volume": 10459.0}, {"date": "2026-09-22", "close": 8.71, "volume": 8950.0}, {"date": "2026-09-23", "close": 8.58, "volume": 13578.0}, {"date": "2026-09-24", "close": 8.67, "volume": 11774.0}, {"date": "2026-09-25", "close": 8.67, "volume": 11889.0}, {"date": "2026-09-28", "close": 8.49, "volume": 14172.0}, {"date": "2026-09-29", "close": 8.5, "volume": 21161.0}, {"date": "2026-09-30", "close": 8.16, "volume": 8710.0}, {"date": "2026-10-01", "close": 8.2, "volume": 11565.0}, {"date": "2026-10-02", "close": 7.65, "volume": 11527.0}, {"date": "2026-10-05", "close": 6.89, "volume": 16703.0}, {"date": "2026-10-06", "close": 6.75, "volume": 47262.0}, {"date": "2026-10-07", "close": 6.9, "volume": 23533.0}, {"date": "2026-10-08", "close": 6.79, "volume": 12381.0}], "refreshing": true}