{"ticker": "NSSC", "overview": {"cik": "69633", "ticker": "NSSC", "name": "NAPCO SECURITY TECHNOLOGIES, INC", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001416646-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008797", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008796", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008728", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008727", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-24", "title": "Annual report", "accession": "0001104659-26-100081", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001104659-26-100077", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001580642-26-004852", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001457", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001104659-26-081794", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001104659-26-066281", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001416646-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-07", "title": "Form SCHEDULE 13G", "accession": "0001580642-26-003060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055383", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001104659-26-054691", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001074", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001850", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001812385-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0001254037-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001950047-26-002061", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001950047-26-002011", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001256086-26-000001", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001253873-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001253873-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001254037-26-000002", "price_sensitive": false}]}, "description": "NAPCO SECURITY TECHNOLOGIES, INC trades as NSSC on the NASDAQ and is registered in the United States, classified under Communications Equipment, NEC (SIC 3669). Privy Trades holds 260 insider filings for the company, from August 2003 to August 2026. Across those, 16 insiders disclosed 13 open-market purchases totalling $170.25K against 94 sales totalling $326.19M. The most recent filing on record is dated 27 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 170253.5, "sell_n": 94, "sell_sum": 326191497.5419, "net": -326021244.0419, "insiders": 16, "first_date": "2003-08-11", "last_date": "2026-08-27"}, "metrics": {"ticker": "NSSC", "has_prices": true, "as_of": "2026-08-07", "last": 41.36, "prev_close": 40.92, "change": 0.4399999999999977, "change_pct": 0.010752688172042954, "session_volume": 247199.0, "vwap_5": 40.19569005634993, "vwap_20": 37.206726269397734, "vwap_60": 36.9602081005421, "vwap_250": 40.56832389258257, "high_52w": 47.23, "low_52w": 34.96, "avg_volume_20": 266313.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001254037-26-000004", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "Founder and Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16524023.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member offloads $16.5M of NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1254037/000125403726000004/0001254037-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001416646-26-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Donna Anne Soloway", "who_key": "Soloway Donna Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1733144.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "A board member takes $1.7M off the table in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1416646/000141664626000002/0001416646-26-000002-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "13DG-0002100119-26-001457", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Napco Security Technologies, Inc", "who_key": "NAPCO SECURITY TECHNOLOGIES, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "NAPCO SECURITY TECHNOLOGIES, INC takes a 5.02% passive stake in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/0002100119-26-001457-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001580642-26-004852", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Copeland Capital Management, LLC takes a 5.65% passive stake in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-004852-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001416646-26-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Donna Anne Soloway", "who_key": "Soloway Donna Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 627242.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000141664626000001/0001416646-26-000001-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242861}, {"id": "13DG-0001580642-26-003060", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Copeland Capital Management, LLC takes a 5.6% passive stake in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-003060-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "13DG-0002012383-26-001074", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NSSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001074-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "13DG-0000102909-26-001850", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Napco Security Technologies, Inc", "who_key": "NAPCO SECURITY TECHNOLOGIES, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "NAPCO SECURITY TECHNOLOGIES, INC adjusts its stake in NSSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/0000102909-26-001850-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001812385-26-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Stephen M. Spinelli", "who_key": "Spinelli Stephen M", "role": "Senior Vice President of Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 280010.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000181238526000001/0001812385-26-000001-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332141}, {"id": "0001254037-26-000003", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "CEO, Chairman of Board, Secy, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8225237.140000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The CEO takes $8.2M off the table in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403726000003/0001254037-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352301}, {"id": "0001256086-26-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Michael Carrieri", "who_key": "CARRIERI MICHAEL", "role": "Executive VP of Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 539076.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608626000001/0001256086-26-000001-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359501}, {"id": "0001253873-26-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Kevin S. Buchel", "who_key": "BUCHEL KEVIN S", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2634278.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387326000001/0001253873-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369581}, {"id": "0001253873-26-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Kevin S. Buchel", "who_key": "BUCHEL KEVIN S", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2634278.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387326000002/0001253873-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369581}, {"id": "0001254037-26-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "CEO, Chairman of Board, Secy, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5962896.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403726000002/0001254037-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0001254037-26-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "CEO, Chairman of Board, Secy, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6411000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The corner office trims NSSC: $6.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403726000001/0001254037-26-000001-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}, {"id": "0001812385-25-000005", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Stephen M. Spinelli", "who_key": "Spinelli Stephen M", "role": "Senior Vice president of Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 764750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President trims $765K of NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000181238525000005/0001812385-25-000005-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504941}, {"id": "0001256086-25-000003", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Michael Carrieri", "who_key": "CARRIERI MICHAEL", "role": "Executive VP of Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 557652.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608625000003/0001256086-25-000003-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592781}, {"id": "0001812385-25-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Stephen M. Spinelli", "who_key": "Spinelli Stephen M", "role": "Senior Vice President of Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145812.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President trims $146K of NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000181238525000002/0001812385-25-000002-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741101}, {"id": "0001284743-24-000005", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Paul Stephen Beeber", "who_key": "BEEBER PAUL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26280.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director sells $26K of NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474324000005/0001284743-24-000005-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125581}, {"id": "0001256086-24-000004", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Michael Carrieri", "who_key": "CARRIERI MICHAEL", "role": "Executive VP Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608624000004/0001256086-24-000004-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145741}, {"id": "0001284743-24-000004", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Paul Stephen Beeber", "who_key": "BEEBER PAUL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 44754.486000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member offloads $45K of NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474324000004/0001284743-24-000004-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249421}, {"id": "0001812385-24-000003", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Stephen M. Spinelli", "who_key": "Spinelli Stephen M", "role": "Senior Vice President of Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 156389.775, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President sells $156K of NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000181238524000003/0001812385-24-000003-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249421}, {"id": "0001021771-24-000124", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "CEO, Chairman, Secy, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11050450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO cashes out $11.1M of NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000124/0001021771-24-000124-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308461}, {"id": "0001284743-24-000003", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Paul Stephen Beeber", "who_key": "BEEBER PAUL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 103825.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474324000003/0001284743-24-000003-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308461}, {"id": "0001256086-24-000003", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Michael Carrieri", "who_key": "CARRIERI MICHAEL", "role": "EVP Engineering & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608624000003/0001256086-24-000003-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317101}, {"id": "0001253873-24-000005", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Kevin S. Buchel", "who_key": "BUCHEL KEVIN S", "role": "President, COO & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on NSSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387324000005/0001253873-24-000005-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317101}, {"id": "0001021771-24-000089", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "Pres, CEO, Chairman, Secy, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2037500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "$2M sale: The CEO lightens up on NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000089/0001021771-24-000089-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351661}, {"id": "0001021771-24-000075", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Kevin S. Buchel", "who_key": "BUCHEL KEVIN S", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2018049.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Big sell in NSSC \u2014 The president offloads $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000075/0001021771-24-000075-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390541}, {"id": "0001021771-24-000070", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "Pres, CEO, Chairman, Secy, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 81500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The corner office trims NSSC: $81.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000070/0001021771-24-000070-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396301}, {"id": "0001254037-24-000003", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "President, CEO and Secretary, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1263360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The CEO takes $1.3M off the table in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403724000003/0001254037-24-000003-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429421}], "recent_buys": [{"id": "0001284743-13-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Paul Stephen Beeber", "who_key": "BEEBER PAUL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2800.5, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "A director backs NSSC with $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474313000001/0001284743-13-000001-index.htm", "trade_date": "2013-03-11", "timestamp": "2013-03-11", "mins": 7177901}, {"id": "0001287256-09-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Arnold Blumenthal", "who_key": "BLUMENTHAL ARNOLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1995.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board insider adds $2K of NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128725609000002/0001287256-09-000002-index.htm", "trade_date": "2009-05-12", "timestamp": "2009-05-12", "mins": 9192461}, {"id": "0001286331-09-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Andrew Wilder", "who_key": "WILDER ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1694.9999999999998, "score": 20.4, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "3 insiders pile into NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128633109000002/0001286331-09-000002-index.htm", "trade_date": "2009-02-17", "timestamp": "2009-02-17", "mins": 9313421}, {"id": "0001287256-09-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Arnold Blumenthal", "who_key": "BLUMENTHAL ARNOLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1875.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128725609000001/0001287256-09-000001-index.htm", "trade_date": "2009-02-10", "timestamp": "2009-02-10", "mins": 9323501}, {"id": "0001284743-09-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Paul Stephen Beeber", "who_key": "BEEBER PAUL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1280.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider cluster: 4 buying NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474309000001/0001284743-09-000001-index.htm", "trade_date": "2009-02-09", "timestamp": "2009-02-09", "mins": 9324941}, {"id": "0001256087-06-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Jorge Hevia", "who_key": "HEVIA JORGE", "role": "Sr. VP of Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6250.0, "score": 20.4, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "That makes 5 insiders into NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608706000002/0001256087-06-000002-index.htm", "trade_date": "2006-09-14", "timestamp": "2006-09-14", "mins": 10590701}, {"id": "0001256086-06-000003", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Michael Carrieri", "who_key": "CARRIERI MICHAEL", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6245.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "4 insiders pile into NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608606000003/0001256086-06-000003-index.htm", "trade_date": "2006-09-13", "timestamp": "2006-09-13", "mins": 10592141}, {"id": "0001254037-06-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "President and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 61950.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "That makes 6 insiders into NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403706000001/0001254037-06-000001-index.htm", "trade_date": "2006-09-13", "timestamp": "2006-09-13", "mins": 10592141}, {"id": "0001253873-06-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Kevin S. Buchel", "who_key": "BUCHEL KEVIN S", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12188.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider cluster: 7 buying NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387306000002/0001253873-06-000002-index.htm", "trade_date": "2006-09-13", "timestamp": "2006-09-13", "mins": 10592141}, {"id": "0001256086-06-000002", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Michael Carrieri", "who_key": "CARRIERI MICHAEL", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6245.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "8 insiders pile into NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608606000002/0001256086-06-000002-index.htm", "trade_date": "2006-09-13", "timestamp": "2006-09-13", "mins": 10592141}, {"id": "0001058854-05-000137", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 43510.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "That makes 8 insiders into NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000105885405000137/0001058854-05-000137-index.htm", "trade_date": "2005-07-12", "timestamp": "2005-07-12", "mins": 11208461}, {"id": "0001287256-04-000001", "src": "INSIDERS", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY SYSTEMS INC", "who": "Arnold Blumenthal", "who_key": "BLUMENTHAL ARNOLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11870.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "9 insiders pile into NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128725604000001/0001287256-04-000001-index.htm", "trade_date": "2004-11-11", "timestamp": "2004-11-11", "mins": 11558381}], "institutional": [{"id": "13DG-0001580642-26-004852", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Copeland Capital Management, LLC takes a 5.65% passive stake in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-004852-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-001457", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Napco Security Technologies, Inc", "who_key": "NAPCO SECURITY TECHNOLOGIES, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "NAPCO SECURITY TECHNOLOGIES, INC takes a 5.02% passive stake in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/0002100119-26-001457-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001580642-26-003060", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Copeland Capital Management, LLC takes a 5.6% passive stake in NSSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-003060-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "13DG-0002012383-26-001074", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NSSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001074-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "13DG-0000102909-26-001850", "src": "13DG", "ticker": "NSSC", "cik": "69633", "company": "NAPCO SECURITY TECHNOLOGIES, INC", "company_raw": "NAPCO SECURITY TECHNOLOGIES, INC", "who": "Napco Security Technologies, Inc", "who_key": "NAPCO SECURITY TECHNOLOGIES, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "NAPCO SECURITY TECHNOLOGIES, INC adjusts its stake in NSSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/69633/0000102909-26-001850-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NAPCO Security Technologies, Inc. - Common Stock", "new_value": "NAPCO SECURITY TECHNOLOGIES, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000069633", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000069633", "applied": 1, "detected_at": "2026-10-26T09:58:20.601433"}]}, "key_people": [{"who": "Richard Soloway", "who_key": "SOLOWAY RICHARD", "role": "President and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 61950.0, "sold": 298560041.34499997, "net": -298498091.34499997, "trades": 19, "top_score": 41.6, "lean": "selling", "history": [{"action": "SELL", "amount": 16524023.53, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1254037/000125403726000004/0001254037-26-000004-index.htm"}, {"action": "SELL", "amount": 8225237.140000001, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403726000003/0001254037-26-000003-index.htm"}, {"action": "SELL", "amount": 6411000.0, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403726000001/0001254037-26-000001-index.htm"}, {"action": "SELL", "amount": 11050450.0, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000124/0001021771-24-000124-index.htm"}, {"action": "SELL", "amount": 2037500.0, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000089/0001021771-24-000089-index.htm"}, {"action": "SELL", "amount": 81500000.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000070/0001021771-24-000070-index.htm"}, {"action": "SELL", "amount": 1263360.0, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403724000003/0001254037-24-000003-index.htm"}, {"action": "SELL", "amount": 72450000.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000156761923003048/0001567619-23-003048-index.htm"}, {"action": "SELL", "amount": 31519047.18, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403722000002/0001254037-22-000002-index.htm"}, {"action": "SELL", "amount": 1331800.88, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403721000001/0001254037-21-000001-index.htm"}, {"action": "SELL", "amount": 8273536.7, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403720000002/0001254037-20-000002-index.htm"}, {"action": "SELL", "amount": 55156853.699999996, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403720000001/0001254037-20-000001-index.htm"}, {"action": "BUY", "amount": 61950.0, "date": "2006-09-13", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403706000001/0001254037-06-000001-index.htm"}, {"action": "SELL", "amount": 1382347.215, "date": "2004-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403704000007/0001254037-04-000007-index.htm"}, {"action": "SELL", "amount": 81000.0, "date": "2004-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403704000006/0001254037-04-000006-index.htm"}, {"action": "SELL", "amount": 401434.0, "date": "2004-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403704000005/0001254037-04-000005-index.htm"}, {"action": "SELL", "amount": 628151.0, "date": "2004-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403704000004/0001254037-04-000004-index.htm"}, {"action": "SELL", "amount": 45300.0, "date": "2004-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403704000003/0001254037-04-000003-index.htm"}, {"action": "SELL", "amount": 279000.0, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125403703000002/0001254037-03-000002-index.htm"}], "latest": {"action": "SELL", "amount": 16524023.53, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1254037/000125403726000004/0001254037-26-000004-index.htm"}}, {"who": "Kevin S. Buchel", "who_key": "BUCHEL KEVIN S", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12188.0, "sold": 13355831.1379, "net": -13343643.1379, "trades": 23, "top_score": 33.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2018049.9999999998, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000075/0001021771-24-000075-index.htm"}, {"action": "SELL", "amount": 447953.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387324000002/0001253873-24-000002-index.htm"}, {"action": "SELL", "amount": 447953.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387324000003/0001253873-24-000003-index.htm"}, {"action": "SELL", "amount": 3150000.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000156761923003052/0001567619-23-003052-index.htm"}, {"action": "SELL", "amount": 1313299.8299999998, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387322000003/0001253873-22-000003-index.htm"}, {"action": "SELL", "amount": 1713468.1852000002, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387321000003/0001253873-21-000003-index.htm"}, {"action": "SELL", "amount": 1165458.0614999998, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387321000002/0001253873-21-000002-index.htm"}, {"action": "SELL", "amount": 1187127.4452, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387321000001/0001253873-21-000001-index.htm"}, {"action": "SELL", "amount": 250149.82, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387320000003/0001253873-20-000003-index.htm"}, {"action": "SELL", "amount": 254353.30000000002, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387320000002/0001253873-20-000002-index.htm"}, {"action": "SELL", "amount": 505895.0, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387320000001/0001253873-20-000001-index.htm"}, {"action": "SELL", "amount": 97500.0, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387319000001/0001253873-19-000001-index.htm"}, {"action": "SELL", "amount": 68000.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387318000003/0001253873-18-000003-index.htm"}, {"action": "SELL", "amount": 17908.88, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387317000002/0001253873-17-000002-index.htm"}, {"action": "SELL", "amount": 141141.916, "date": "2017-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387317000001/0001253873-17-000001-index.htm"}, {"action": "SELL", "amount": 37009.51, "date": "2013-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387313000002/0001253873-13-000002-index.htm"}, {"action": "SELL", "amount": 16135.89, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387313000001/0001253873-13-000001-index.htm"}, {"action": "SELL", "amount": 34289.0, "date": "2012-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387312000001/0001253873-12-000001-index.htm"}, {"action": "BUY", "amount": 12188.0, "date": "2006-09-13", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387306000002/0001253873-06-000002-index.htm"}, {"action": "SELL", "amount": 202978.5, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387306000001/0001253873-06-000001-index.htm"}, {"action": "SELL", "amount": 101234.0, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387304000004/0001253873-04-000004-index.htm"}, {"action": "SELL", "amount": 109870.6, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387304000003/0001253873-04-000003-index.htm"}, {"action": "SELL", "amount": 76055.2, "date": "2004-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125387304000001/0001253873-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 2018049.9999999998, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000102177124000075/0001021771-24-000075-index.htm"}}, {"who": "Jorge Hevia", "who_key": "HEVIA JORGE", "role": "Sr. VP of Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 6250.0, "sold": 4598795.302, "net": -4592545.302, "trades": 14, "top_score": 20.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1014960.0708, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608720000004/0001256087-20-000004-index.htm"}, {"action": "SELL", "amount": 28184.2, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608720000003/0001256087-20-000003-index.htm"}, {"action": "SELL", "amount": 1441488.0019999999, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608720000002/0001256087-20-000002-index.htm"}, {"action": "SELL", "amount": 1166768.9045, "date": "2020-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608720000001/0001256087-20-000001-index.htm"}, {"action": "SELL", "amount": 163492.09470000002, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608719000001/0001256087-19-000001-index.htm"}, {"action": "SELL", "amount": 126051.36000000002, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608718000003/0001256087-18-000003-index.htm"}, {"action": "SELL", "amount": 79447.5, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608718000001/0001256087-18-000001-index.htm"}, {"action": "SELL", "amount": 157381.5, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608717000001/0001256087-17-000001-index.htm"}, {"action": "SELL", "amount": 66416.25, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608713000001/0001256087-13-000001-index.htm"}, {"action": "SELL", "amount": 36737.92, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608712000003/0001256087-12-000003-index.htm"}, {"action": "BUY", "amount": 6250.0, "date": "2006-09-14", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608706000002/0001256087-06-000002-index.htm"}, {"action": "SELL", "amount": 153486.5, "date": "2005-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608705000001/0001256087-05-000001-index.htm"}, {"action": "SELL", "amount": 104745.0, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608704000002/0001256087-04-000002-index.htm"}, {"action": "SELL", "amount": 59636.0, "date": "2004-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608704000001/0001256087-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1014960.0708, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608720000004/0001256087-20-000004-index.htm"}}, {"who": "Michael Carrieri", "who_key": "CARRIERI MICHAEL", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12490.0, "sold": 4011259.362, "net": -3998769.362, "trades": 17, "top_score": 30.5, "lean": "selling", "history": [{"action": "SELL", "amount": 238784.0, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608624000002/0001256086-24-000002-index.htm"}, {"action": "SELL", "amount": 234405.00000000003, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608622000004/0001256086-22-000004-index.htm"}, {"action": "SELL", "amount": 238023.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608622000003/0001256086-22-000003-index.htm"}, {"action": "SELL", "amount": 190165.06399999998, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608621000001/0001256086-21-000001-index.htm"}, {"action": "SELL", "amount": 113900.0, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608620000004/0001256086-20-000004-index.htm"}, {"action": "SELL", "amount": 386100.0, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608620000003/0001256086-20-000003-index.htm"}, {"action": "SELL", "amount": 661219.9182, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608620000002/0001256086-20-000002-index.htm"}, {"action": "SELL", "amount": 707232.5488, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608620000001/0001256086-20-000001-index.htm"}, {"action": "SELL", "amount": 489125.00000000006, "date": "2019-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608619000001/0001256086-19-000001-index.htm"}, {"action": "SELL", "amount": 156912.801, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608617000001/0001256086-17-000001-index.htm"}, {"action": "SELL", "amount": 23009.85, "date": "2013-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608613000003/0001256086-13-000003-index.htm"}, {"action": "SELL", "amount": 38408.0, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608613000001/0001256086-13-000001-index.htm"}, {"action": "BUY", "amount": 6245.0, "date": "2006-09-13", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608606000002/0001256086-06-000002-index.htm"}, {"action": "BUY", "amount": 6245.0, "date": "2006-09-13", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608606000003/0001256086-06-000003-index.htm"}, {"action": "SELL", "amount": 342000.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608606000001/0001256086-06-000001-index.htm"}, {"action": "SELL", "amount": 19353.2, "date": "2005-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608605000002/0001256086-05-000002-index.htm"}, {"action": "SELL", "amount": 172620.97999999998, "date": "2005-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608605000001/0001256086-05-000001-index.htm"}], "latest": {"action": "SELL", "amount": 238784.0, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000125608624000002/0001256086-24-000002-index.htm"}}, {"who": "Donna Anne Soloway", "who_key": "Soloway Donna Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2688954.784, "net": -2688954.784, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1733144.44, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1416646/000141664626000002/0001416646-26-000002-index.htm"}, {"action": "SELL", "amount": 955810.344, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000141664621000001/0001416646-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1733144.44, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1416646/000141664626000002/0001416646-26-000002-index.htm"}}, {"who": "Stephen M. Spinelli", "who_key": "Spinelli Stephen M", "role": "Senior Vice president of Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1066952.275, "net": -1066952.275, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 764750.0, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000181238525000005/0001812385-25-000005-index.htm"}, {"action": "SELL", "amount": 145812.5, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000181238525000002/0001812385-25-000002-index.htm"}, {"action": "SELL", "amount": 156389.775, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000181238524000003/0001812385-24-000003-index.htm"}], "latest": {"action": "SELL", "amount": 764750.0, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000181238525000005/0001812385-25-000005-index.htm"}}, {"who": "Randy B. Blauskin", "who_key": "BLAUSKIN RANDY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 666980.0, "net": -666980.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 190095.0, "date": "2004-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128523704000002/0001285237-04-000002-index.htm"}, {"action": "SELL", "amount": 376285.0, "date": "2004-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128523704000004/0001285237-04-000004-index.htm"}, {"action": "SELL", "amount": 100600.0, "date": "2004-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128523704000001/0001285237-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 190095.0, "date": "2004-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128523704000002/0001285237-04-000002-index.htm"}}, {"who": "Paul Stephen Beeber", "who_key": "BEEBER PAUL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16430.5, "sold": 397319.116, "net": -380888.616, "trades": 8, "top_score": 37.0, "lean": "selling", "history": [{"action": "SELL", "amount": 26280.96, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474324000005/0001284743-24-000005-index.htm"}, {"action": "SELL", "amount": 44754.486000000004, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474324000004/0001284743-24-000004-index.htm"}, {"action": "SELL", "amount": 254553.37, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474324000001/0001284743-24-000001-index.htm"}, {"action": "SELL", "amount": 45179.100000000006, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474322000005/0001284743-22-000005-index.htm"}, {"action": "SELL", "amount": 26551.199999999997, "date": "2017-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474317000003/0001284743-17-000003-index.htm"}, {"action": "BUY", "amount": 2800.5, "date": "2013-03-11", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474313000001/0001284743-13-000001-index.htm"}, {"action": "BUY", "amount": 1280.0, "date": "2009-02-09", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474309000001/0001284743-09-000001-index.htm"}, {"action": "BUY", "amount": 12350.0, "date": "2004-03-23", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474304000002/0001284743-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 26280.96, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69633/000128474324000005/0001284743-24-000005-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -18257167.97}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001416646-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008797", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008796", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008728", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008727", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-24", "title": "Annual report", "accession": "0001104659-26-100081", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001104659-26-100077", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001580642-26-004852", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001457", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001104659-26-081794", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001104659-26-066281", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001416646-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-07", "title": "Form SCHEDULE 13G", "accession": "0001580642-26-003060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055383", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001104659-26-054691", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001074", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001850", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001812385-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0001254037-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001950047-26-002061", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001950047-26-002011", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001256086-26-000001", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001253873-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001253873-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001254037-26-000002", "price_sensitive": false}], "performance": {"ticker": "NSSC", "has_prices": true, "summary": {"n": 13, "avg": 10.393939393939393, "win_rate": 1.0, "best": 10.393939393939393, "worst": 10.393939393939393, "as_of": "2026-08-07"}, "buys": [{"who": "BEEBER PAUL STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2800.5, "date": "2013-03-11", "score": 37.0, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "BLUMENTHAL ARNOLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1995.0, "date": "2009-05-12", "score": 28.0, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "WILDER ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1694.9999999999998, "date": "2009-02-17", "score": 20.4, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "BLUMENTHAL ARNOLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1875.0, "date": "2009-02-10", "score": 34.8, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "BEEBER PAUL STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1280.0, "date": "2009-02-09", "score": 22.1, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "HEVIA JORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP of Sales & Marketing", "amount": 6250.0, "date": "2006-09-14", "score": 20.4, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "CARRIERI MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 6245.0, "date": "2006-09-13", "score": 30.5, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "SOLOWAY RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Secretary, Director, 10% Owner", "amount": 61950.0, "date": "2006-09-13", "score": 41.6, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "BUCHEL KEVIN S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 12188.0, "date": "2006-09-13", "score": 33.6, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "CARRIERI MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 6245.0, "date": "2006-09-13", "score": 30.5, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43510.0, "date": "2005-07-12", "score": 32.3, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "BLUMENTHAL ARNOLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11870.0, "date": "2004-11-11", "score": 43.3, "ref_price": 3.63, "return": 10.393939393939393}, {"who": "BEEBER PAUL STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12350.0, "date": "2004-03-23", "score": 28.5, "ref_price": 3.63, "return": 10.393939393939393}]}, "price_series": [{"date": "2016-08-03", "close": 3.63, "volume": 91088.0}, {"date": "2016-08-04", "close": 3.66, "volume": 46634.0}, {"date": "2016-08-05", "close": 3.66, "volume": 39246.0}, {"date": "2016-08-08", "close": 3.63, "volume": 112836.0}, {"date": "2016-08-09", "close": 3.635, "volume": 43732.0}, {"date": "2016-08-10", "close": 3.62, "volume": 81704.0}, {"date": "2016-08-11", "close": 3.64, "volume": 100132.0}, {"date": "2016-08-12", "close": 3.695, "volume": 86934.0}, {"date": "2016-08-15", "close": 3.655, "volume": 96646.0}, {"date": "2016-08-16", "close": 3.685, "volume": 54296.0}, {"date": "2016-08-17", "close": 3.665, "volume": 26856.0}, {"date": "2016-08-18", "close": 3.675, "volume": 270908.0}, {"date": "2016-08-19", "close": 3.655, "volume": 81464.0}, {"date": "2016-08-22", "close": 3.635, "volume": 64868.0}, {"date": "2016-08-23", "close": 3.65, "volume": 38074.0}, {"date": "2016-08-24", "close": 3.62, "volume": 38766.0}, {"date": "2016-08-25", "close": 3.605, "volume": 19800.0}, {"date": "2016-08-26", "close": 3.6, "volume": 27074.0}, {"date": "2016-08-29", "close": 3.575, "volume": 275200.0}, {"date": "2016-08-30", "close": 3.57, "volume": 31004.0}, {"date": "2016-08-31", "close": 3.575, "volume": 43602.0}, {"date": "2016-09-01", "close": 3.62, "volume": 44562.0}, {"date": "2016-09-02", "close": 3.57, "volume": 282378.0}, {"date": "2016-09-06", "close": 3.375, "volume": 225736.0}, {"date": "2016-09-07", "close": 3.355, "volume": 76320.0}, {"date": "2016-09-08", "close": 3.34, "volume": 172034.0}, {"date": "2016-09-09", "close": 3.31, "volume": 69158.0}, {"date": "2016-09-12", "close": 3.37, "volume": 150208.0}, {"date": "2016-09-13", "close": 3.295, "volume": 53774.0}, {"date": "2016-09-14", "close": 3.33, "volume": 44306.0}, {"date": "2016-09-15", "close": 3.335, "volume": 20248.0}, {"date": "2016-09-16", "close": 3.255, "volume": 190102.0}, {"date": "2016-09-19", "close": 3.345, "volume": 83676.0}, {"date": "2016-09-20", "close": 3.35, "volume": 19222.0}, {"date": "2016-09-21", "close": 3.47, "volume": 112420.0}, {"date": "2016-09-22", "close": 3.5, "volume": 70306.0}, {"date": "2016-09-23", "close": 3.515, "volume": 80932.0}, {"date": "2016-09-26", "close": 3.52, "volume": 152050.0}, {"date": "2016-09-27", "close": 3.535, "volume": 32530.0}, {"date": "2016-09-28", "close": 3.545, "volume": 42194.0}, {"date": "2016-09-29", "close": 3.5, "volume": 26804.0}, {"date": "2016-09-30", "close": 3.595, "volume": 115794.0}, {"date": "2016-10-03", "close": 3.56, "volume": 29368.0}, {"date": "2016-10-04", "close": 3.545, "volume": 53364.0}, {"date": "2016-10-05", "close": 3.525, "volume": 91392.0}, {"date": "2016-10-06", "close": 3.5, "volume": 52078.0}, {"date": "2016-10-07", "close": 3.525, "volume": 218062.0}, {"date": "2016-10-10", "close": 3.525, "volume": 36218.0}, {"date": "2016-10-11", "close": 3.55, "volume": 59628.0}, {"date": "2016-10-12", "close": 3.52, "volume": 47470.0}, {"date": "2016-10-13", "close": 3.5, "volume": 21874.0}, {"date": "2016-10-14", "close": 3.505, "volume": 67340.0}, {"date": "2016-10-17", "close": 3.5, "volume": 64348.0}, {"date": "2016-10-18", "close": 3.5, "volume": 137938.0}, {"date": "2016-10-19", "close": 3.52, "volume": 38220.0}, {"date": "2016-10-20", "close": 3.585, "volume": 24666.0}, {"date": "2016-10-21", "close": 3.62, "volume": 64554.0}, {"date": "2016-10-24", "close": 3.65, "volume": 34482.0}, {"date": "2016-10-25", "close": 3.6, "volume": 30580.0}, {"date": "2016-10-26", "close": 3.595, "volume": 20958.0}, {"date": "2016-10-27", "close": 3.5, "volume": 18648.0}, {"date": "2016-10-28", "close": 3.5, "volume": 10572.0}, {"date": "2016-10-31", "close": 3.5, "volume": 4658.0}, {"date": "2016-11-01", "close": 3.5, "volume": 5552.0}, {"date": "2016-11-02", "close": 3.525, "volume": 17678.0}, {"date": "2016-11-03", "close": 3.525, "volume": 16302.0}, {"date": "2016-11-04", "close": 3.525, "volume": 19904.0}, {"date": "2016-11-07", "close": 3.55, "volume": 111450.0}, {"date": "2016-11-08", "close": 3.7, "volume": 103402.0}, {"date": "2016-11-09", "close": 3.85, "volume": 68156.0}, {"date": "2016-11-10", "close": 3.775, "volume": 41152.0}, {"date": "2016-11-11", "close": 3.75, "volume": 9000.0}, {"date": "2016-11-14", "close": 3.85, "volume": 57408.0}, {"date": "2016-11-15", "close": 3.95, "volume": 216592.0}, {"date": "2016-11-16", "close": 4.0, "volume": 88454.0}, {"date": "2016-11-17", "close": 3.925, "volume": 60968.0}, {"date": "2016-11-18", "close": 3.975, "volume": 40398.0}, {"date": "2016-11-21", "close": 3.975, "volume": 27758.0}, {"date": "2016-11-22", "close": 3.975, "volume": 19026.0}, {"date": "2016-11-23", "close": 4.0, "volume": 23654.0}, {"date": "2016-11-25", "close": 4.0, "volume": 4494.0}, {"date": "2016-11-28", "close": 3.975, "volume": 21418.0}, {"date": "2016-11-29", "close": 4.0747, "volume": 91636.0}, {"date": "2016-11-30", "close": 4.275, "volume": 158938.0}, {"date": "2016-12-01", "close": 3.975, "volume": 113104.0}, {"date": "2016-12-02", "close": 4.0, "volume": 26226.0}, {"date": "2016-12-05", "close": 4.0, "volume": 104848.0}, {"date": "2016-12-06", "close": 4.075, "volume": 60500.0}, {"date": "2016-12-07", "close": 4.2, "volume": 72774.0}, {"date": "2016-12-08", "close": 4.2, "volume": 51072.0}, {"date": "2016-12-09", "close": 4.1, "volume": 30110.0}, {"date": "2016-12-12", "close": 4.075, "volume": 37418.0}, {"date": "2016-12-13", "close": 4.125, "volume": 53982.0}, {"date": "2016-12-14", "close": 4.075, "volume": 21482.0}, {"date": "2016-12-15", "close": 4.125, "volume": 8622.0}, {"date": "2016-12-16", "close": 4.1, "volume": 27868.0}, {"date": "2016-12-19", "close": 4.125, "volume": 40844.0}, {"date": "2016-12-20", "close": 4.125, "volume": 38076.0}, {"date": "2016-12-21", "close": 4.125, "volume": 68998.0}, {"date": "2016-12-22", "close": 4.1, "volume": 18502.0}, {"date": "2016-12-23", "close": 4.125, "volume": 18400.0}, {"date": "2016-12-27", "close": 4.175, "volume": 23636.0}, {"date": "2016-12-28", "close": 4.1875, "volume": 15656.0}, {"date": "2016-12-29", "close": 4.2, "volume": 30008.0}, {"date": "2016-12-30", "close": 4.25, "volume": 27308.0}, {"date": "2017-01-03", "close": 4.225, "volume": 54930.0}, {"date": "2017-01-04", "close": 4.175, "volume": 79658.0}, {"date": "2017-01-05", "close": 4.2, "volume": 19658.0}, {"date": "2017-01-06", "close": 4.175, "volume": 30426.0}, {"date": "2017-01-09", "close": 4.075, "volume": 50534.0}, {"date": "2017-01-10", "close": 4.025, "volume": 25476.0}, {"date": "2017-01-11", "close": 4.1, "volume": 32700.0}, {"date": "2017-01-12", "close": 4.3, "volume": 60828.0}, {"date": "2017-01-13", "close": 4.325, "volume": 85590.0}, {"date": "2017-01-17", "close": 4.325, "volume": 43874.0}, {"date": "2017-01-18", "close": 4.425, "volume": 67236.0}, {"date": "2017-01-19", "close": 4.5375, "volume": 49278.0}, {"date": "2017-01-20", "close": 4.575, "volume": 39612.0}, {"date": "2017-01-23", "close": 4.65, "volume": 103016.0}, {"date": "2017-01-24", "close": 4.6, "volume": 54590.0}, {"date": "2017-01-25", "close": 4.6, "volume": 58062.0}, {"date": "2017-01-26", "close": 4.55, "volume": 9318.0}, {"date": "2017-01-27", "close": 4.625, "volume": 11196.0}, {"date": "2017-01-30", "close": 4.55, "volume": 23952.0}, {"date": "2017-01-31", "close": 4.8, "volume": 89798.0}, {"date": "2017-02-01", "close": 4.725, "volume": 44554.0}, {"date": "2017-02-02", "close": 4.725, "volume": 62588.0}, {"date": "2017-02-03", "close": 4.625, "volume": 77714.0}, {"date": "2017-02-06", "close": 4.55, "volume": 188306.0}, {"date": "2017-02-07", "close": 4.6, "volume": 74670.0}, {"date": "2017-02-08", "close": 4.475, "volume": 104808.0}, {"date": "2017-02-09", "close": 4.5, "volume": 28068.0}, {"date": "2017-02-10", "close": 4.5, "volume": 42660.0}, {"date": "2017-02-13", "close": 4.475, "volume": 69456.0}, {"date": "2017-02-14", "close": 4.45, "volume": 55806.0}, {"date": "2017-02-15", "close": 4.45, "volume": 98904.0}, {"date": "2017-02-16", "close": 4.35, "volume": 38052.0}, {"date": "2017-02-17", "close": 4.475, "volume": 163924.0}, {"date": "2017-02-21", "close": 4.425, "volume": 61770.0}, {"date": "2017-02-22", "close": 4.4, "volume": 28224.0}, {"date": "2017-02-23", "close": 4.325, "volume": 19636.0}, {"date": "2017-02-24", "close": 4.325, "volume": 17736.0}, {"date": "2017-02-27", "close": 4.35, "volume": 34126.0}, {"date": "2017-02-28", "close": 4.325, "volume": 66398.0}, {"date": "2017-03-01", "close": 4.35, "volume": 47686.0}, {"date": "2017-03-02", "close": 4.4, "volume": 37184.0}, {"date": "2017-03-03", "close": 4.575, "volume": 67364.0}, {"date": "2017-03-06", "close": 4.7, "volume": 86570.0}, {"date": "2017-03-07", "close": 4.75, "volume": 113788.0}, {"date": "2017-03-08", "close": 4.925, "volume": 127980.0}, {"date": "2017-03-09", "close": 5.0, "volume": 217442.0}, {"date": "2017-03-10", "close": 5.025, "volume": 90138.0}, {"date": "2017-03-13", "close": 5.1, "volume": 121830.0}, {"date": "2017-03-14", "close": 5.25, "volume": 59190.0}, {"date": "2017-03-15", "close": 5.225, "volume": 99504.0}, {"date": "2017-03-16", "close": 5.325, "volume": 227398.0}, {"date": "2017-03-17", "close": 5.35, "volume": 121400.0}, {"date": "2017-03-20", "close": 5.25, "volume": 103290.0}, {"date": "2017-03-21", "close": 5.125, "volume": 111310.0}, {"date": "2017-03-22", "close": 5.075, "volume": 54964.0}, {"date": "2017-03-23", "close": 5.125, "volume": 36624.0}, {"date": "2017-03-24", "close": 5.175, "volume": 29652.0}, {"date": "2017-03-27", "close": 5.2, "volume": 30250.0}, {"date": "2017-03-28", "close": 5.225, "volume": 31858.0}, {"date": "2017-03-29", "close": 5.1, "volume": 82516.0}, {"date": "2017-03-30", "close": 5.1, "volume": 67256.0}, {"date": "2017-03-31", "close": 5.1, "volume": 51210.0}, {"date": "2017-04-03", "close": 4.95, "volume": 85828.0}, {"date": "2017-04-04", "close": 4.95, "volume": 62860.0}, {"date": "2017-04-05", "close": 4.975, "volume": 72440.0}, {"date": "2017-04-06", "close": 5.0, "volume": 27042.0}, {"date": "2017-04-07", "close": 5.025, "volume": 53900.0}, {"date": "2017-04-10", "close": 5.1, "volume": 44654.0}, {"date": "2017-04-11", "close": 5.05, "volume": 36458.0}, {"date": "2017-04-12", "close": 5.025, "volume": 92172.0}, {"date": "2017-04-13", "close": 5.1, "volume": 66982.0}, {"date": "2017-04-17", "close": 5.1, "volume": 221364.0}, {"date": "2017-04-18", "close": 5.05, "volume": 124912.0}, {"date": "2017-04-19", "close": 5.15, "volume": 90192.0}, {"date": "2017-04-20", "close": 5.15, "volume": 109446.0}, {"date": "2017-04-21", "close": 5.125, "volume": 189922.0}, {"date": "2017-04-24", "close": 5.15, "volume": 71106.0}, {"date": "2017-04-25", "close": 5.2, "volume": 103256.0}, {"date": "2017-04-26", "close": 5.15, "volume": 94750.0}, {"date": "2017-04-27", "close": 5.125, "volume": 36286.0}, {"date": "2017-04-28", "close": 5.3, "volume": 50994.0}, {"date": "2017-05-01", "close": 5.25, "volume": 52170.0}, {"date": "2017-05-02", "close": 5.25, "volume": 46794.0}, {"date": "2017-05-03", "close": 5.325, "volume": 47440.0}, {"date": "2017-05-04", "close": 5.25, "volume": 66694.0}, {"date": "2017-05-05", "close": 5.225, "volume": 63330.0}, {"date": "2017-05-08", "close": 5.0, "volume": 287406.0}, {"date": "2017-05-09", "close": 4.975, "volume": 211968.0}, {"date": "2017-05-10", "close": 4.875, "volume": 131566.0}, {"date": "2017-05-11", "close": 4.65, "volume": 269250.0}, {"date": "2017-05-12", "close": 4.7, "volume": 122918.0}, {"date": "2017-05-15", "close": 4.525, "volume": 100048.0}, {"date": "2017-05-16", "close": 4.6, "volume": 62498.0}, {"date": "2017-05-17", "close": 4.425, "volume": 47650.0}, {"date": "2017-05-18", "close": 4.475, "volume": 49806.0}, {"date": "2017-05-19", "close": 4.45, "volume": 87198.0}, {"date": "2017-05-22", "close": 4.4, "volume": 65826.0}, {"date": "2017-05-23", "close": 4.4, "volume": 52372.0}, {"date": "2017-05-24", "close": 4.75, "volume": 162538.0}, {"date": "2017-05-25", "close": 4.925, "volume": 75176.0}, {"date": "2017-05-26", "close": 4.85, "volume": 49506.0}, {"date": "2017-05-30", "close": 4.675, "volume": 76624.0}, {"date": "2017-05-31", "close": 4.775, "volume": 59724.0}, {"date": "2017-06-01", "close": 4.775, "volume": 34892.0}, {"date": "2017-06-02", "close": 4.925, "volume": 75276.0}, {"date": "2017-06-05", "close": 4.975, "volume": 57138.0}, {"date": "2017-06-06", "close": 4.75, "volume": 32276.0}, {"date": "2017-06-07", "close": 4.875, "volume": 38274.0}, {"date": "2017-06-08", "close": 5.05, "volume": 71492.0}, {"date": "2017-06-09", "close": 5.125, "volume": 70024.0}, {"date": "2017-06-12", "close": 4.775, "volume": 103214.0}, {"date": "2017-06-13", "close": 4.75, "volume": 53894.0}, {"date": "2017-06-14", "close": 4.45, "volume": 131158.0}, {"date": "2017-06-15", "close": 4.5, "volume": 44192.0}, {"date": "2017-06-16", "close": 4.65, "volume": 63348.0}, {"date": "2017-06-19", "close": 4.55, "volume": 54048.0}, {"date": "2017-06-20", "close": 4.625, "volume": 63324.0}, {"date": "2017-06-21", "close": 4.55, "volume": 52198.0}, {"date": "2017-06-22", "close": 4.6, "volume": 119024.0}, {"date": "2017-06-23", "close": 4.725, "volume": 2371710.0}, {"date": "2017-06-26", "close": 5.1, "volume": 226538.0}, {"date": "2017-06-27", "close": 4.975, "volume": 59402.0}, {"date": "2017-06-28", "close": 4.875, "volume": 78376.0}, {"date": "2017-06-29", "close": 4.95, "volume": 93212.0}, {"date": "2017-06-30", "close": 4.7, "volume": 126716.0}, {"date": "2017-07-03", "close": 4.65, "volume": 36914.0}, {"date": "2017-07-05", "close": 4.675, "volume": 85176.0}, {"date": "2017-07-06", "close": 4.6, "volume": 80040.0}, {"date": "2017-07-07", "close": 4.6, "volume": 42566.0}, {"date": "2017-07-10", "close": 4.6, "volume": 66670.0}, {"date": "2017-07-11", "close": 4.675, "volume": 70990.0}, {"date": "2017-07-12", "close": 4.75, "volume": 100834.0}, {"date": "2017-07-13", "close": 4.675, "volume": 82154.0}, {"date": "2017-07-14", "close": 4.7, "volume": 51794.0}, {"date": "2017-07-17", "close": 4.625, "volume": 62316.0}, {"date": "2017-07-18", "close": 4.575, "volume": 46132.0}, {"date": "2017-07-19", "close": 4.75, "volume": 117454.0}, {"date": "2017-07-20", "close": 4.725, "volume": 71082.0}, {"date": "2017-07-21", "close": 5.0, "volume": 147276.0}, {"date": "2017-07-24", "close": 4.825, "volume": 140678.0}, {"date": "2017-07-25", "close": 4.825, "volume": 148504.0}, {"date": "2017-07-26", "close": 4.625, "volume": 92858.0}, {"date": "2017-07-27", "close": 4.65, "volume": 43706.0}, {"date": "2017-07-28", "close": 4.5, "volume": 58028.0}, {"date": "2017-07-31", "close": 4.575, "volume": 55258.0}, {"date": "2017-08-01", "close": 4.55, "volume": 36110.0}, {"date": "2017-08-02", "close": 4.475, "volume": 36898.0}, {"date": "2017-08-03", "close": 4.575, "volume": 94136.0}, {"date": "2017-08-04", "close": 4.525, "volume": 34982.0}, {"date": "2017-08-07", "close": 4.575, "volume": 23440.0}, {"date": "2017-08-08", "close": 4.625, "volume": 29208.0}, {"date": "2017-08-09", "close": 4.45, "volume": 36850.0}, {"date": "2017-08-10", "close": 4.425, "volume": 90722.0}, {"date": "2017-08-11", "close": 4.325, "volume": 79612.0}, {"date": "2017-08-14", "close": 4.325, "volume": 52822.0}, {"date": "2017-08-15", "close": 4.0, "volume": 93058.0}, {"date": "2017-08-16", "close": 3.825, "volume": 162036.0}, {"date": "2017-08-17", "close": 3.75, "volume": 177548.0}, {"date": "2017-08-18", "close": 3.875, "volume": 77794.0}, {"date": "2017-08-21", "close": 3.875, "volume": 32378.0}, {"date": "2017-08-22", "close": 4.0, "volume": 19510.0}, {"date": "2017-08-23", "close": 4.15, "volume": 42670.0}, {"date": "2017-08-24", "close": 4.075, "volume": 70034.0}, {"date": "2017-08-25", "close": 4.075, "volume": 43184.0}, {"date": "2017-08-28", "close": 3.975, "volume": 28280.0}, {"date": "2017-08-29", "close": 3.975, "volume": 52430.0}, {"date": "2017-08-30", "close": 3.975, "volume": 41590.0}, {"date": "2017-08-31", "close": 3.925, "volume": 48418.0}, {"date": "2017-09-01", "close": 3.875, "volume": 114046.0}, {"date": "2017-09-05", "close": 4.1, "volume": 94884.0}, {"date": "2017-09-06", "close": 4.6, "volume": 163986.0}, {"date": "2017-09-07", "close": 4.65, "volume": 232380.0}, {"date": "2017-09-08", "close": 4.225, "volume": 106476.0}, {"date": "2017-09-11", "close": 4.45, "volume": 82258.0}, {"date": "2017-09-12", "close": 4.45, "volume": 52598.0}, {"date": "2017-09-13", "close": 4.4, "volume": 36606.0}, {"date": "2017-09-14", "close": 4.5, "volume": 30918.0}, {"date": "2017-09-15", "close": 4.5, "volume": 215752.0}, {"date": "2017-09-18", "close": 4.575, "volume": 144504.0}, {"date": "2017-09-19", "close": 4.7, "volume": 89708.0}, {"date": "2017-09-20", "close": 4.725, "volume": 55422.0}, {"date": "2017-09-21", "close": 4.75, "volume": 67444.0}, {"date": "2017-09-22", "close": 4.7, "volume": 50422.0}, {"date": "2017-09-25", "close": 4.75, "volume": 41828.0}, {"date": "2017-09-26", "close": 4.825, "volume": 44250.0}, {"date": "2017-09-27", "close": 4.925, "volume": 50056.0}, {"date": "2017-09-28", "close": 4.95, "volume": 25274.0}, {"date": "2017-09-29", "close": 4.85, "volume": 36392.0}, {"date": "2017-10-02", "close": 5.0, "volume": 49684.0}, {"date": "2017-10-03", "close": 4.95, "volume": 165278.0}, {"date": "2017-10-04", "close": 4.925, "volume": 117486.0}, {"date": "2017-10-05", "close": 4.975, "volume": 116794.0}, {"date": "2017-10-06", "close": 5.05, "volume": 54730.0}, {"date": "2017-10-09", "close": 5.05, "volume": 37412.0}, {"date": "2017-10-10", "close": 5.25, "volume": 145538.0}, {"date": "2017-10-11", "close": 5.2, "volume": 45648.0}, {"date": "2017-10-12", "close": 5.125, "volume": 36194.0}, {"date": "2017-10-13", "close": 5.075, "volume": 29264.0}, {"date": "2017-10-16", "close": 5.15, "volume": 15112.0}, {"date": "2017-10-17", "close": 5.2, "volume": 27096.0}, {"date": "2017-10-18", "close": 5.05, "volume": 44492.0}, {"date": "2017-10-19", "close": 5.125, "volume": 23178.0}, {"date": "2017-10-20", "close": 5.125, "volume": 23704.0}, {"date": "2017-10-23", "close": 5.15, "volume": 41888.0}, {"date": "2017-10-24", "close": 5.05, "volume": 80624.0}, {"date": "2017-10-25", "close": 5.1, "volume": 21076.0}, {"date": "2017-10-26", "close": 5.075, "volume": 17866.0}, {"date": "2017-10-27", "close": 5.2, "volume": 61574.0}, {"date": "2017-10-30", "close": 5.1, "volume": 9386.0}, {"date": "2017-10-31", "close": 5.075, "volume": 59312.0}, {"date": "2017-11-01", "close": 5.075, "volume": 49348.0}, {"date": "2017-11-02", "close": 5.1, "volume": 31266.0}, {"date": "2017-11-03", "close": 4.95, "volume": 65174.0}, {"date": "2017-11-06", "close": 4.925, "volume": 32338.0}, {"date": "2017-11-07", "close": 4.775, "volume": 46392.0}, {"date": "2017-11-08", "close": 4.85, "volume": 71790.0}, {"date": "2017-11-09", "close": 4.75, "volume": 22970.0}, {"date": "2017-11-10", "close": 4.7, "volume": 19038.0}, {"date": "2017-11-13", "close": 4.675, "volume": 19054.0}, {"date": "2017-11-14", "close": 4.65, "volume": 16246.0}, {"date": "2017-11-15", "close": 4.675, "volume": 24670.0}, {"date": "2017-11-16", "close": 4.675, "volume": 24008.0}, {"date": "2017-11-17", "close": 4.65, "volume": 43300.0}, {"date": "2017-11-20", "close": 4.775, "volume": 21744.0}, {"date": "2017-11-21", "close": 4.8, "volume": 32974.0}, {"date": "2017-11-22", "close": 4.875, "volume": 27998.0}, {"date": "2017-11-24", "close": 4.725, "volume": 15176.0}, {"date": "2017-11-27", "close": 4.75, "volume": 15934.0}, {"date": "2017-11-28", "close": 4.825, "volume": 27012.0}, {"date": "2017-11-29", "close": 4.9, "volume": 21992.0}, {"date": "2017-11-30", "close": 5.0, "volume": 29530.0}, {"date": "2017-12-01", "close": 5.025, "volume": 36988.0}, {"date": "2017-12-04", "close": 5.0, "volume": 14446.0}, {"date": "2017-12-05", "close": 4.775, "volume": 64818.0}, {"date": "2017-12-06", "close": 4.675, "volume": 146772.0}, {"date": "2017-12-07", "close": 4.5, "volume": 101446.0}, {"date": "2017-12-08", "close": 4.475, "volume": 48740.0}, {"date": "2017-12-11", "close": 4.425, "volume": 68890.0}, {"date": "2017-12-12", "close": 4.35, "volume": 157272.0}, {"date": "2017-12-13", "close": 4.25, "volume": 181650.0}, {"date": "2017-12-14", "close": 4.35, "volume": 87584.0}, {"date": "2017-12-15", "close": 4.375, "volume": 164266.0}, {"date": "2017-12-18", "close": 4.3, "volume": 80588.0}, {"date": "2017-12-19", "close": 4.175, "volume": 100058.0}, {"date": "2017-12-20", "close": 4.225, "volume": 57822.0}, {"date": "2017-12-21", "close": 4.075, "volume": 120092.0}, {"date": "2017-12-22", "close": 3.95, "volume": 210564.0}, {"date": "2017-12-26", "close": 4.15, "volume": 114814.0}, {"date": "2017-12-27", "close": 4.3, "volume": 166296.0}, {"date": "2017-12-28", "close": 4.325, "volume": 86650.0}, {"date": "2017-12-29", "close": 4.375, "volume": 73892.0}, {"date": "2018-01-02", "close": 4.325, "volume": 96222.0}, {"date": "2018-01-03", "close": 4.475, "volume": 79658.0}, {"date": "2018-01-04", "close": 4.575, "volume": 90436.0}, {"date": "2018-01-05", "close": 4.55, "volume": 50850.0}, {"date": "2018-01-08", "close": 4.65, "volume": 82038.0}, {"date": "2018-01-09", "close": 4.45, "volume": 77430.0}, {"date": "2018-01-10", "close": 4.475, "volume": 52260.0}, {"date": "2018-01-11", "close": 4.7, "volume": 112686.0}, {"date": "2018-01-12", "close": 4.7, "volume": 57960.0}, {"date": "2018-01-16", "close": 4.525, "volume": 55882.0}, {"date": "2018-01-17", "close": 4.7, "volume": 50096.0}, {"date": "2018-01-18", "close": 4.5625, "volume": 65902.0}, {"date": "2018-01-19", "close": 4.7, "volume": 88988.0}, {"date": "2018-01-22", "close": 4.7, "volume": 54962.0}, {"date": "2018-01-23", "close": 4.65, "volume": 39808.0}, {"date": "2018-01-24", "close": 4.65, "volume": 22652.0}, {"date": "2018-01-25", "close": 4.625, "volume": 28334.0}, {"date": "2018-01-26", "close": 4.6, "volume": 37440.0}, {"date": "2018-01-29", "close": 4.55, "volume": 37454.0}, {"date": "2018-01-30", "close": 4.55, "volume": 161254.0}, {"date": "2018-01-31", "close": 4.575, "volume": 61682.0}, {"date": "2018-02-01", "close": 4.75, "volume": 47716.0}, {"date": "2018-02-02", "close": 4.8, "volume": 95724.0}, {"date": "2018-02-05", "close": 4.9, "volume": 130304.0}, {"date": "2018-02-06", "close": 4.775, "volume": 80192.0}, {"date": "2018-02-07", "close": 4.85, "volume": 95438.0}, {"date": "2018-02-08", "close": 4.85, "volume": 107294.0}, {"date": "2018-02-09", "close": 4.775, "volume": 110246.0}, {"date": "2018-02-12", "close": 4.725, "volume": 38380.0}, {"date": "2018-02-13", "close": 4.725, "volume": 44990.0}, {"date": "2018-02-14", "close": 4.825, "volume": 103482.0}, {"date": "2018-02-15", "close": 4.85, "volume": 76906.0}, {"date": "2018-02-16", "close": 5.0, "volume": 149674.0}, {"date": "2018-02-20", "close": 4.975, "volume": 37616.0}, {"date": "2018-02-21", "close": 4.925, "volume": 25144.0}, {"date": "2018-02-22", "close": 4.95, "volume": 49708.0}, {"date": "2018-02-23", "close": 5.025, "volume": 28210.0}, {"date": "2018-02-26", "close": 5.025, "volume": 65726.0}, {"date": "2018-02-27", "close": 5.05, "volume": 33870.0}, {"date": "2018-02-28", "close": 5.05, "volume": 94676.0}, {"date": "2018-03-01", "close": 5.125, "volume": 109776.0}, {"date": "2018-03-02", "close": 5.1, "volume": 39582.0}, {"date": "2018-03-05", "close": 5.0, "volume": 28156.0}, {"date": "2018-03-06", "close": 4.875, "volume": 43734.0}, {"date": "2018-03-07", "close": 4.875, "volume": 19132.0}, {"date": "2018-03-08", "close": 4.925, "volume": 29548.0}, {"date": "2018-03-09", "close": 4.925, "volume": 35600.0}, {"date": "2018-03-12", "close": 4.9, "volume": 27928.0}, {"date": "2018-03-13", "close": 4.85, "volume": 36182.0}, {"date": "2018-03-14", "close": 4.875, "volume": 96192.0}, {"date": "2018-03-15", "close": 4.975, "volume": 25184.0}, {"date": "2018-03-16", "close": 4.975, "volume": 103916.0}, {"date": "2018-03-19", "close": 5.0, "volume": 29738.0}, {"date": "2018-03-20", "close": 5.05, "volume": 173758.0}, {"date": "2018-03-21", "close": 5.075, "volume": 190736.0}, {"date": "2018-03-22", "close": 5.0, "volume": 50332.0}, {"date": "2018-03-23", "close": 5.05, "volume": 69726.0}, {"date": "2018-03-26", "close": 5.2, "volume": 87182.0}, {"date": "2018-03-27", "close": 5.375, "volume": 117948.0}, {"date": "2018-03-28", "close": 5.65, "volume": 180630.0}, {"date": "2018-03-29", "close": 5.85, "volume": 198850.0}, {"date": "2018-04-02", "close": 5.275, "volume": 69694.0}, {"date": "2018-04-03", "close": 5.25, "volume": 46692.0}, {"date": "2018-04-04", "close": 5.3, "volume": 70894.0}, {"date": "2018-04-05", "close": 5.275, "volume": 50572.0}, {"date": "2018-04-06", "close": 5.325, "volume": 35234.0}, {"date": "2018-04-09", "close": 5.4, "volume": 64732.0}, {"date": "2018-04-10", "close": 5.4, "volume": 58040.0}, {"date": "2018-04-11", "close": 5.4, "volume": 18700.0}, {"date": "2018-04-12", "close": 5.4, "volume": 59968.0}, {"date": "2018-04-13", "close": 5.45, "volume": 21788.0}, {"date": "2018-04-16", "close": 5.425, "volume": 28274.0}, {"date": "2018-04-17", "close": 5.45, "volume": 37552.0}, {"date": "2018-04-18", "close": 5.475, "volume": 15712.0}, {"date": "2018-04-19", "close": 5.45, "volume": 18638.0}, {"date": "2018-04-20", "close": 5.45, "volume": 26458.0}, {"date": "2018-04-23", "close": 5.525, "volume": 17680.0}, {"date": "2018-04-24", "close": 5.35, "volume": 45372.0}, {"date": "2018-04-25", "close": 5.4, "volume": 14506.0}, {"date": "2018-04-26", "close": 5.375, "volume": 38282.0}, {"date": "2018-04-27", "close": 5.375, "volume": 16602.0}, {"date": "2018-04-30", "close": 5.35, "volume": 32904.0}, {"date": "2018-05-01", "close": 5.425, "volume": 21300.0}, {"date": "2018-05-02", "close": 5.525, "volume": 63750.0}, {"date": "2018-05-03", "close": 5.425, "volume": 54370.0}, {"date": "2018-05-04", "close": 5.45, "volume": 67174.0}, {"date": "2018-05-07", "close": 5.9, "volume": 157386.0}, {"date": "2018-05-08", "close": 5.875, "volume": 94612.0}, {"date": "2018-05-09", "close": 5.95, "volume": 101906.0}, {"date": "2018-05-10", "close": 5.975, "volume": 31960.0}, {"date": "2018-05-11", "close": 5.85, "volume": 37930.0}, {"date": "2018-05-14", "close": 5.925, "volume": 21314.0}, {"date": "2018-05-15", "close": 5.925, "volume": 23982.0}, {"date": "2018-05-16", "close": 5.875, "volume": 57672.0}, {"date": "2018-05-17", "close": 5.925, "volume": 24450.0}, {"date": "2018-05-18", "close": 5.925, "volume": 71454.0}, {"date": "2018-05-21", "close": 6.0, "volume": 152282.0}, {"date": "2018-05-22", "close": 5.975, "volume": 93292.0}, {"date": "2018-05-23", "close": 6.0, "volume": 41934.0}, {"date": "2018-05-24", "close": 5.95, "volume": 44490.0}, {"date": "2018-05-25", "close": 5.925, "volume": 30004.0}, {"date": "2018-05-29", "close": 5.975, "volume": 40058.0}, {"date": "2018-05-30", "close": 5.975, "volume": 44346.0}, {"date": "2018-05-31", "close": 5.925, "volume": 54704.0}, {"date": "2018-06-01", "close": 5.925, "volume": 84044.0}, {"date": "2018-06-04", "close": 5.9, "volume": 47018.0}, {"date": "2018-06-05", "close": 5.9, "volume": 64062.0}, {"date": "2018-06-06", "close": 5.875, "volume": 104082.0}, {"date": "2018-06-07", "close": 5.9, "volume": 57372.0}, {"date": "2018-06-08", "close": 5.875, "volume": 45972.0}, {"date": "2018-06-11", "close": 5.875, "volume": 47122.0}, {"date": "2018-06-12", "close": 5.875, "volume": 56150.0}, {"date": "2018-06-13", "close": 5.975, "volume": 34652.0}, {"date": "2018-06-14", "close": 6.1, "volume": 34490.0}, {"date": "2018-06-15", "close": 6.15, "volume": 85498.0}, {"date": "2018-06-18", "close": 6.575, "volume": 154014.0}, {"date": "2018-06-19", "close": 7.325, "volume": 486196.0}, {"date": "2018-06-20", "close": 7.275, "volume": 244852.0}, {"date": "2018-06-21", "close": 6.925, "volume": 104948.0}, {"date": "2018-06-22", "close": 7.4, "volume": 309972.0}, {"date": "2018-06-25", "close": 7.05, "volume": 170812.0}, {"date": "2018-06-26", "close": 7.05, "volume": 45226.0}, {"date": "2018-06-27", "close": 6.85, "volume": 30546.0}, {"date": "2018-06-28", "close": 7.25, "volume": 77846.0}, {"date": "2018-06-29", "close": 7.325, "volume": 134514.0}, {"date": "2018-07-02", "close": 7.525, "volume": 96426.0}, {"date": "2018-07-03", "close": 8.25, "volume": 795210.0}, {"date": "2018-07-05", "close": 8.4, "volume": 408098.0}, {"date": "2018-07-06", "close": 7.975, "volume": 262544.0}, {"date": "2018-07-09", "close": 8.1, "volume": 193306.0}, {"date": "2018-07-10", "close": 8.375, "volume": 217132.0}, {"date": "2018-07-11", "close": 8.25, "volume": 195884.0}, {"date": "2018-07-12", "close": 8.5, "volume": 203118.0}, {"date": "2018-07-13", "close": 8.35, "volume": 102894.0}, {"date": "2018-07-16", "close": 8.3, "volume": 99540.0}, {"date": "2018-07-17", "close": 8.275, "volume": 73782.0}, {"date": "2018-07-18", "close": 8.25, "volume": 118874.0}, {"date": "2018-07-19", "close": 8.375, "volume": 82966.0}, {"date": "2018-07-20", "close": 8.375, "volume": 120726.0}, {"date": "2018-07-23", "close": 8.425, "volume": 185626.0}, {"date": "2018-07-24", "close": 8.375, "volume": 118448.0}, {"date": "2018-07-25", "close": 8.15, "volume": 120494.0}, {"date": "2018-07-26", "close": 8.025, "volume": 97672.0}, {"date": "2018-07-27", "close": 7.65, "volume": 141556.0}, {"date": "2018-07-30", "close": 7.725, "volume": 173908.0}, {"date": "2018-07-31", "close": 7.9, "volume": 123452.0}, {"date": "2018-08-01", "close": 7.9, "volume": 58274.0}, {"date": "2018-08-02", "close": 7.925, "volume": 97412.0}, {"date": "2018-08-03", "close": 8.05, "volume": 121236.0}, {"date": "2018-08-06", "close": 7.95, "volume": 64710.0}, {"date": "2018-08-07", "close": 7.925, "volume": 101834.0}, {"date": "2018-08-08", "close": 7.925, "volume": 68268.0}, {"date": "2018-08-09", "close": 8.1, "volume": 92800.0}, {"date": "2018-08-10", "close": 7.825, "volume": 63210.0}, {"date": "2018-08-13", "close": 7.75, "volume": 44896.0}, {"date": "2018-08-14", "close": 7.375, "volume": 95670.0}, {"date": "2018-08-15", "close": 7.35, "volume": 81618.0}, {"date": "2018-08-16", "close": 7.425, "volume": 47872.0}, {"date": "2018-08-17", "close": 7.375, "volume": 90382.0}, {"date": "2018-08-20", "close": 7.325, "volume": 71146.0}, {"date": "2018-08-21", "close": 7.35, "volume": 91566.0}, {"date": "2018-08-22", "close": 7.25, "volume": 147174.0}, {"date": "2018-08-23", "close": 7.3, "volume": 76996.0}, {"date": "2018-08-24", "close": 7.625, "volume": 109664.0}, {"date": "2018-08-27", "close": 7.15, "volume": 104548.0}, {"date": "2018-08-28", "close": 7.2, "volume": 56080.0}, {"date": "2018-08-29", "close": 7.225, "volume": 103678.0}, {"date": "2018-08-30", "close": 7.425, "volume": 156742.0}, {"date": "2018-08-31", "close": 7.55, "volume": 194434.0}, {"date": "2018-09-04", "close": 7.7, "volume": 168910.0}, {"date": "2018-09-05", "close": 7.7, "volume": 151020.0}, {"date": "2018-09-06", "close": 7.775, "volume": 98724.0}, {"date": "2018-09-07", "close": 7.7, "volume": 57948.0}, {"date": "2018-09-10", "close": 7.7375, "volume": 95806.0}, {"date": "2018-09-11", "close": 7.55, "volume": 117326.0}, {"date": "2018-09-12", "close": 6.825, "volume": 556898.0}, {"date": "2018-09-13", "close": 7.4, "volume": 239576.0}, {"date": "2018-09-14", "close": 7.7, "volume": 161676.0}, {"date": "2018-09-17", "close": 7.425, "volume": 55614.0}, {"date": "2018-09-18", "close": 7.15, "volume": 60482.0}, {"date": "2018-09-19", "close": 6.95, "volume": 84416.0}, {"date": "2018-09-20", "close": 7.225, "volume": 60264.0}, {"date": "2018-09-21", "close": 7.275, "volume": 142004.0}, {"date": "2018-09-24", "close": 7.2, "volume": 83890.0}, {"date": "2018-09-25", "close": 7.425, "volume": 125704.0}, {"date": "2018-09-26", "close": 7.35, "volume": 81550.0}, {"date": "2018-09-27", "close": 7.4, "volume": 35350.0}, {"date": "2018-09-28", "close": 7.475, "volume": 61602.0}, {"date": "2018-10-01", "close": 7.365, "volume": 89318.0}, {"date": "2018-10-02", "close": 7.345, "volume": 64238.0}, {"date": "2018-10-03", "close": 7.38, "volume": 50528.0}, {"date": "2018-10-04", "close": 7.275, "volume": 44230.0}, {"date": "2018-10-05", "close": 7.15, "volume": 84256.0}, {"date": "2018-10-08", "close": 7.155, "volume": 50980.0}, {"date": "2018-10-09", "close": 7.275, "volume": 36374.0}, {"date": "2018-10-10", "close": 6.96, "volume": 95424.0}, {"date": "2018-10-11", "close": 6.69, "volume": 102720.0}, {"date": "2018-10-12", "close": 6.56, "volume": 130832.0}, {"date": "2018-10-15", "close": 6.81, "volume": 71884.0}, {"date": "2018-10-16", "close": 7.045, "volume": 69792.0}, {"date": "2018-10-17", "close": 7.0, "volume": 120452.0}, {"date": "2018-10-18", "close": 6.985, "volume": 65684.0}, {"date": "2018-10-19", "close": 6.94, "volume": 73986.0}, {"date": "2018-10-22", "close": 7.0, "volume": 60660.0}, {"date": "2018-10-23", "close": 7.12, "volume": 84790.0}, {"date": "2018-10-24", "close": 6.875, "volume": 84748.0}, {"date": "2018-10-25", "close": 7.03, "volume": 65126.0}, {"date": "2018-10-26", "close": 6.845, "volume": 59430.0}, {"date": "2018-10-29", "close": 6.875, "volume": 86000.0}, {"date": "2018-10-30", "close": 6.97, "volume": 84456.0}, {"date": "2018-10-31", "close": 7.035, "volume": 94184.0}, {"date": "2018-11-01", "close": 7.21, "volume": 68106.0}, {"date": "2018-11-02", "close": 7.53, "volume": 104612.0}, {"date": "2018-11-05", "close": 7.865, "volume": 138424.0}, {"date": "2018-11-06", "close": 8.5, "volume": 236796.0}, {"date": "2018-11-07", "close": 8.41, "volume": 154608.0}, {"date": "2018-11-08", "close": 8.69, "volume": 135920.0}, {"date": "2018-11-09", "close": 8.66, "volume": 82452.0}, {"date": "2018-11-12", "close": 8.485, "volume": 122462.0}, {"date": "2018-11-13", "close": 8.425, "volume": 132304.0}, {"date": "2018-11-14", "close": 8.35, "volume": 95724.0}, {"date": "2018-11-15", "close": 8.415, "volume": 60854.0}, {"date": "2018-11-16", "close": 8.555, "volume": 90318.0}, {"date": "2018-11-19", "close": 8.38, "volume": 66326.0}, {"date": "2018-11-20", "close": 8.04, "volume": 63134.0}, {"date": "2018-11-21", "close": 8.055, "volume": 22432.0}, {"date": "2018-11-23", "close": 8.125, "volume": 19072.0}, {"date": "2018-11-26", "close": 8.015, "volume": 68096.0}, {"date": "2018-11-27", "close": 8.03, "volume": 31300.0}, {"date": "2018-11-28", "close": 8.165, "volume": 54454.0}, {"date": "2018-11-29", "close": 8.225, "volume": 24604.0}, {"date": "2018-11-30", "close": 8.27, "volume": 39956.0}, {"date": "2018-12-03", "close": 8.35, "volume": 44986.0}, {"date": "2018-12-04", "close": 8.115, "volume": 31774.0}, {"date": "2018-12-06", "close": 8.12, "volume": 34186.0}, {"date": "2018-12-07", "close": 7.96, "volume": 35436.0}, {"date": "2018-12-10", "close": 8.04, "volume": 62694.0}, {"date": "2018-12-11", "close": 8.1, "volume": 50512.0}, {"date": "2018-12-12", "close": 8.055, "volume": 37930.0}, {"date": "2018-12-13", "close": 7.875, "volume": 30396.0}, {"date": "2018-12-14", "close": 7.68, "volume": 37450.0}, {"date": "2018-12-17", "close": 7.55, "volume": 74248.0}, {"date": "2018-12-18", "close": 7.765, "volume": 128106.0}, {"date": "2018-12-19", "close": 7.5, "volume": 100744.0}, {"date": "2018-12-20", "close": 7.125, "volume": 153590.0}, {"date": "2018-12-21", "close": 7.075, "volume": 204262.0}, {"date": "2018-12-24", "close": 6.93, "volume": 56384.0}, {"date": "2018-12-26", "close": 7.62, "volume": 62770.0}, {"date": "2018-12-27", "close": 7.54, "volume": 80782.0}, {"date": "2018-12-28", "close": 7.685, "volume": 80528.0}, {"date": "2018-12-31", "close": 7.875, "volume": 60214.0}, {"date": "2019-01-02", "close": 7.76, "volume": 82882.0}, {"date": "2019-01-03", "close": 7.305, "volume": 53586.0}, {"date": "2019-01-04", "close": 7.42, "volume": 82732.0}, {"date": "2019-01-07", "close": 7.46, "volume": 72952.0}, {"date": "2019-01-08", "close": 7.5, "volume": 71634.0}, {"date": "2019-01-09", "close": 7.49, "volume": 62732.0}, {"date": "2019-01-10", "close": 7.655, "volume": 57320.0}, {"date": "2019-01-11", "close": 7.975, "volume": 119504.0}, {"date": "2019-01-14", "close": 7.825, "volume": 42954.0}, {"date": "2019-01-15", "close": 8.14, "volume": 63074.0}, {"date": "2019-01-16", "close": 8.095, "volume": 45632.0}, {"date": "2019-01-17", "close": 8.155, "volume": 29848.0}, {"date": "2019-01-18", "close": 8.355, "volume": 111466.0}, {"date": "2019-01-22", "close": 7.885, "volume": 55204.0}, {"date": "2019-01-23", "close": 7.59, "volume": 82970.0}, {"date": "2019-01-24", "close": 8.025, "volume": 72252.0}, {"date": "2019-01-25", "close": 8.03, "volume": 63602.0}, {"date": "2019-01-28", "close": 7.815, "volume": 48614.0}, {"date": "2019-01-29", "close": 7.705, "volume": 63242.0}, {"date": "2019-01-30", "close": 7.85, "volume": 55318.0}, {"date": "2019-01-31", "close": 7.855, "volume": 46594.0}, {"date": "2019-02-01", "close": 7.715, "volume": 59294.0}, {"date": "2019-02-04", "close": 9.27, "volume": 445168.0}, {"date": "2019-02-05", "close": 9.4, "volume": 602008.0}, {"date": "2019-02-06", "close": 9.885, "volume": 245896.0}, {"date": "2019-02-07", "close": 9.96, "volume": 279634.0}, {"date": "2019-02-08", "close": 10.005, "volume": 235084.0}, {"date": "2019-02-11", "close": 9.96, "volume": 235912.0}, {"date": "2019-02-12", "close": 10.505, "volume": 760982.0}, {"date": "2019-02-13", "close": 10.595, "volume": 580106.0}, {"date": "2019-02-14", "close": 10.715, "volume": 274904.0}, {"date": "2019-02-15", "close": 10.575, "volume": 173276.0}, {"date": "2019-02-19", "close": 10.74, "volume": 212734.0}, {"date": "2019-02-20", "close": 10.635, "volume": 279758.0}, {"date": "2019-02-21", "close": 10.405, "volume": 147098.0}, {"date": "2019-02-22", "close": 10.415, "volume": 215790.0}, {"date": "2019-02-25", "close": 10.355, "volume": 141564.0}, {"date": "2019-02-26", "close": 10.125, "volume": 184660.0}, {"date": "2019-02-27", "close": 10.335, "volume": 152110.0}, {"date": "2019-02-28", "close": 10.745, "volume": 215666.0}, {"date": "2019-03-01", "close": 10.78, "volume": 252390.0}, {"date": "2019-03-04", "close": 11.03, "volume": 362058.0}, {"date": "2019-03-05", "close": 10.465, "volume": 253066.0}, {"date": "2019-03-06", "close": 10.25, "volume": 138112.0}, {"date": "2019-03-07", "close": 9.86, "volume": 207362.0}, {"date": "2019-03-08", "close": 10.055, "volume": 151390.0}, {"date": "2019-03-11", "close": 10.43, "volume": 187804.0}, {"date": "2019-03-12", "close": 10.405, "volume": 139154.0}, {"date": "2019-03-13", "close": 10.385, "volume": 97104.0}, {"date": "2019-03-14", "close": 10.35, "volume": 93796.0}, {"date": "2019-03-15", "close": 10.445, "volume": 229160.0}, {"date": "2019-03-18", "close": 10.575, "volume": 92268.0}, {"date": "2019-03-19", "close": 10.515, "volume": 166470.0}, {"date": "2019-03-20", "close": 10.415, "volume": 167152.0}, {"date": "2019-03-21", "close": 10.29, "volume": 186522.0}, {"date": "2019-03-22", "close": 9.785, "volume": 213050.0}, {"date": "2019-03-25", "close": 10.14, "volume": 156196.0}, {"date": "2019-03-26", "close": 10.06, "volume": 114998.0}, {"date": "2019-03-27", "close": 9.995, "volume": 125326.0}, {"date": "2019-03-28", "close": 10.25, "volume": 141138.0}, {"date": "2019-03-29", "close": 10.37, "volume": 359416.0}, {"date": "2019-04-01", "close": 10.335, "volume": 222278.0}, {"date": "2019-04-02", "close": 10.075, "volume": 141722.0}, {"date": "2019-04-03", "close": 10.41, "volume": 286512.0}, {"date": "2019-04-04", "close": 10.265, "volume": 241794.0}, {"date": "2019-04-05", "close": 10.25, "volume": 77862.0}, {"date": "2019-04-08", "close": 10.41, "volume": 135088.0}, {"date": "2019-04-09", "close": 10.33, "volume": 93950.0}, {"date": "2019-04-10", "close": 10.495, "volume": 102222.0}, {"date": "2019-04-11", "close": 11.445, "volume": 559114.0}, {"date": "2019-04-12", "close": 11.945, "volume": 777586.0}, {"date": "2019-04-15", "close": 11.975, "volume": 450650.0}, {"date": "2019-04-16", "close": 12.365, "volume": 288304.0}, {"date": "2019-04-17", "close": 11.615, "volume": 440958.0}, {"date": "2019-04-18", "close": 11.73, "volume": 213182.0}, {"date": "2019-04-22", "close": 11.86, "volume": 126176.0}, {"date": "2019-04-23", "close": 11.885, "volume": 273344.0}, {"date": "2019-04-24", "close": 11.8, "volume": 155280.0}, {"date": "2019-04-25", "close": 11.775, "volume": 138030.0}, {"date": "2019-04-26", "close": 11.97, "volume": 154954.0}, {"date": "2019-04-29", "close": 12.57, "volume": 454158.0}, {"date": "2019-04-30", "close": 12.39, "volume": 317928.0}, {"date": "2019-05-01", "close": 12.48, "volume": 223200.0}, {"date": "2019-05-02", "close": 12.135, "volume": 195054.0}, {"date": "2019-05-03", "close": 12.52, "volume": 264728.0}, {"date": "2019-05-06", "close": 13.745, "volume": 758738.0}, {"date": "2019-05-07", "close": 14.02, "volume": 842194.0}, {"date": "2019-05-08", "close": 14.365, "volume": 910570.0}, {"date": "2019-05-09", "close": 13.96, "volume": 381048.0}, {"date": "2019-05-10", "close": 13.85, "volume": 320748.0}, {"date": "2019-05-13", "close": 13.035, "volume": 497868.0}, {"date": "2019-05-14", "close": 13.295, "volume": 301228.0}, {"date": "2019-05-15", "close": 13.455, "volume": 157134.0}, {"date": "2019-05-16", "close": 13.62, "volume": 250454.0}, {"date": "2019-05-17", "close": 13.525, "volume": 197012.0}, {"date": "2019-05-20", "close": 13.345, "volume": 232530.0}, {"date": "2019-05-21", "close": 13.525, "volume": 177362.0}, {"date": "2019-05-22", "close": 14.105, "volume": 306840.0}, {"date": "2019-05-23", "close": 13.62, "volume": 256154.0}, {"date": "2019-05-24", "close": 13.89, "volume": 160134.0}, {"date": "2019-05-28", "close": 13.94, "volume": 207160.0}, {"date": "2019-05-29", "close": 13.63, "volume": 243146.0}, {"date": "2019-05-30", "close": 13.55, "volume": 194222.0}, {"date": "2019-05-31", "close": 13.36, "volume": 219528.0}, {"date": "2019-06-03", "close": 13.12, "volume": 226400.0}, {"date": "2019-06-04", "close": 13.68, "volume": 225650.0}, {"date": "2019-06-05", "close": 15.17, "volume": 716800.0}, {"date": "2019-06-06", "close": 15.24, "volume": 483738.0}, {"date": "2019-06-07", "close": 15.475, "volume": 419246.0}, {"date": "2019-06-10", "close": 15.68, "volume": 562896.0}, {"date": "2019-06-11", "close": 15.42, "volume": 347682.0}, {"date": "2019-06-12", "close": 15.16, "volume": 229224.0}, {"date": "2019-06-13", "close": 15.065, "volume": 182422.0}, {"date": "2019-06-14", "close": 15.0, "volume": 126058.0}, {"date": "2019-06-17", "close": 15.51, "volume": 279904.0}, {"date": "2019-06-18", "close": 15.12, "volume": 463894.0}, {"date": "2019-06-19", "close": 16.28, "volume": 1139732.0}, {"date": "2019-06-20", "close": 16.41, "volume": 1109856.0}, {"date": "2019-06-21", "close": 15.005, "volume": 1277676.0}, {"date": "2019-06-24", "close": 15.01, "volume": 713874.0}, {"date": "2019-06-25", "close": 14.09, "volume": 466632.0}, {"date": "2019-06-26", "close": 14.41, "volume": 388282.0}, {"date": "2019-06-27", "close": 14.545, "volume": 176612.0}, {"date": "2019-06-28", "close": 14.84, "volume": 329410.0}, {"date": "2019-07-01", "close": 12.425, "volume": 1802512.0}, {"date": "2019-07-02", "close": 13.3, "volume": 1093390.0}, {"date": "2019-07-03", "close": 13.165, "volume": 266222.0}, {"date": "2019-07-05", "close": 12.815, "volume": 478916.0}, {"date": "2019-07-08", "close": 12.605, "volume": 331534.0}, {"date": "2019-07-09", "close": 12.735, "volume": 329976.0}, {"date": "2019-07-10", "close": 12.705, "volume": 563064.0}, {"date": "2019-07-11", "close": 12.875, "volume": 387424.0}, {"date": "2019-07-12", "close": 13.045, "volume": 251416.0}, {"date": "2019-07-15", "close": 13.325, "volume": 354222.0}, {"date": "2019-07-16", "close": 13.08, "volume": 515126.0}, {"date": "2019-07-17", "close": 13.03, "volume": 391448.0}, {"date": "2019-07-18", "close": 12.83, "volume": 293302.0}, {"date": "2019-07-19", "close": 13.005, "volume": 337614.0}, {"date": "2019-07-22", "close": 13.37, "volume": 277136.0}, {"date": "2019-07-23", "close": 13.12, "volume": 220530.0}, {"date": "2019-07-24", "close": 13.36, "volume": 231152.0}, {"date": "2019-07-25", "close": 13.43, "volume": 271838.0}, {"date": "2019-07-26", "close": 13.83, "volume": 345374.0}, {"date": "2019-07-29", "close": 14.215, "volume": 324356.0}, {"date": "2019-07-30", "close": 14.3, "volume": 243888.0}, {"date": "2019-07-31", "close": 14.475, "volume": 303966.0}, {"date": "2019-08-01", "close": 14.05, "volume": 300550.0}, {"date": "2019-08-02", "close": 14.31, "volume": 514104.0}, {"date": "2019-08-05", "close": 14.275, "volume": 416892.0}, {"date": "2019-08-06", "close": 14.45, "volume": 264558.0}, {"date": "2019-08-07", "close": 14.46, "volume": 250476.0}, {"date": "2019-08-08", "close": 15.145, "volume": 360438.0}, {"date": "2019-08-09", "close": 15.6, "volume": 372314.0}, {"date": "2019-08-12", "close": 15.64, "volume": 322716.0}, {"date": "2019-08-13", "close": 15.87, "volume": 217998.0}, {"date": "2019-08-14", "close": 15.5, "volume": 216098.0}, {"date": "2019-08-15", "close": 15.555, "volume": 181992.0}, {"date": "2019-08-16", "close": 15.63, "volume": 217338.0}, {"date": "2019-08-19", "close": 15.86, "volume": 226782.0}, {"date": "2019-08-20", "close": 16.29, "volume": 190238.0}, {"date": "2019-08-21", "close": 16.745, "volume": 232448.0}, {"date": "2019-08-22", "close": 16.95, "volume": 323640.0}, {"date": "2019-08-23", "close": 16.15, "volume": 204738.0}, {"date": "2019-08-26", "close": 16.385, "volume": 168550.0}, {"date": "2019-08-27", "close": 16.18, "volume": 154334.0}, {"date": "2019-08-28", "close": 16.18, "volume": 268136.0}, {"date": "2019-08-29", "close": 16.88, "volume": 231824.0}, {"date": "2019-08-30", "close": 17.24, "volume": 303238.0}, {"date": "2019-09-03", "close": 13.47, "volume": 2646424.0}, {"date": "2019-09-04", "close": 13.095, "volume": 1017062.0}, {"date": "2019-09-05", "close": 12.83, "volume": 1087666.0}, {"date": "2019-09-06", "close": 12.88, "volume": 433104.0}, {"date": "2019-09-09", "close": 12.63, "volume": 791302.0}, {"date": "2019-09-10", "close": 12.545, "volume": 455178.0}, {"date": "2019-09-11", "close": 13.03, "volume": 308924.0}, {"date": "2019-09-12", "close": 13.79, "volume": 550344.0}, {"date": "2019-09-13", "close": 13.78, "volume": 270196.0}, {"date": "2019-09-16", "close": 13.805, "volume": 188360.0}, {"date": "2019-09-17", "close": 13.575, "volume": 297866.0}, {"date": "2019-09-18", "close": 13.625, "volume": 282404.0}, {"date": "2019-09-19", "close": 14.075, "volume": 293574.0}, {"date": "2019-09-20", "close": 14.4, "volume": 620646.0}, {"date": "2019-09-23", "close": 13.455, "volume": 376638.0}, {"date": "2019-09-24", "close": 13.27, "volume": 273836.0}, {"date": "2019-09-25", "close": 13.125, "volume": 569708.0}, {"date": "2019-09-26", "close": 12.53, "volume": 588406.0}, {"date": "2019-09-27", "close": 12.75, "volume": 309076.0}, {"date": "2019-09-30", "close": 12.76, "volume": 381166.0}, {"date": "2019-10-01", "close": 12.685, "volume": 320994.0}, {"date": "2019-10-02", "close": 12.725, "volume": 312994.0}, {"date": "2019-10-03", "close": 12.73, "volume": 472198.0}, {"date": "2019-10-04", "close": 13.135, "volume": 212140.0}, {"date": "2019-10-07", "close": 13.58, "volume": 299722.0}, {"date": "2019-10-08", "close": 13.24, "volume": 216108.0}, {"date": "2019-10-09", "close": 12.97, "volume": 160412.0}, {"date": "2019-10-10", "close": 12.97, "volume": 210606.0}, {"date": "2019-10-11", "close": 13.21, "volume": 179030.0}, {"date": "2019-10-14", "close": 13.245, "volume": 88174.0}, {"date": "2019-10-15", "close": 13.29, "volume": 233306.0}, {"date": "2019-10-16", "close": 13.335, "volume": 194602.0}, {"date": "2019-10-17", "close": 13.72, "volume": 351300.0}, {"date": "2019-10-18", "close": 13.525, "volume": 197602.0}, {"date": "2019-10-21", "close": 13.9225, "volume": 129730.0}, {"date": "2019-10-22", "close": 14.005, "volume": 168464.0}, {"date": "2019-10-23", "close": 14.355, "volume": 166866.0}, {"date": "2019-10-24", "close": 14.9, "volume": 321648.0}, {"date": "2019-10-25", "close": 15.1675, "volume": 537910.0}, {"date": "2019-10-28", "close": 15.27, "volume": 169970.0}, {"date": "2019-10-29", "close": 15.44, "volume": 171546.0}, {"date": "2019-10-30", "close": 15.425, "volume": 249494.0}, {"date": "2019-10-31", "close": 15.18, "volume": 150304.0}, {"date": "2019-11-01", "close": 14.245, "volume": 508878.0}, {"date": "2019-11-04", "close": 14.44, "volume": 610668.0}, {"date": "2019-11-05", "close": 14.225, "volume": 324892.0}, {"date": "2019-11-06", "close": 14.215, "volume": 219888.0}, {"date": "2019-11-07", "close": 13.98, "volume": 138010.0}, {"date": "2019-11-08", "close": 14.015, "volume": 145524.0}, {"date": "2019-11-11", "close": 14.125, "volume": 170196.0}, {"date": "2019-11-12", "close": 13.97, "volume": 138996.0}, {"date": "2019-11-13", "close": 14.47, "volume": 160518.0}, {"date": "2019-11-14", "close": 14.63, "volume": 189986.0}, {"date": "2019-11-15", "close": 14.85, "volume": 156684.0}, {"date": "2019-11-18", "close": 15.0925, "volume": 241752.0}, {"date": "2019-11-19", "close": 15.165, "volume": 173116.0}, {"date": "2019-11-20", "close": 15.39, "volume": 266472.0}, {"date": "2019-11-21", "close": 15.74, "volume": 238258.0}, {"date": "2019-11-22", "close": 14.895, "volume": 274632.0}, {"date": "2019-11-25", "close": 15.505, "volume": 335462.0}, {"date": "2019-11-26", "close": 15.59, "volume": 520654.0}, {"date": "2019-11-27", "close": 15.665, "volume": 199792.0}, {"date": "2019-11-29", "close": 15.625, "volume": 55744.0}, {"date": "2019-12-02", "close": 15.125, "volume": 193472.0}, {"date": "2019-12-03", "close": 14.8, "volume": 355284.0}, {"date": "2019-12-04", "close": 14.855, "volume": 283960.0}, {"date": "2019-12-05", "close": 15.1, "volume": 167664.0}, {"date": "2019-12-06", "close": 15.145, "volume": 200978.0}, {"date": "2019-12-09", "close": 15.6225, "volume": 209704.0}, {"date": "2019-12-10", "close": 15.02, "volume": 187438.0}, {"date": "2019-12-11", "close": 15.02, "volume": 135692.0}, {"date": "2019-12-12", "close": 14.995, "volume": 151482.0}, {"date": "2019-12-13", "close": 14.775, "volume": 139742.0}, {"date": "2019-12-16", "close": 14.87, "volume": 185548.0}, {"date": "2019-12-17", "close": 15.405, "volume": 160038.0}, {"date": "2019-12-18", "close": 15.37, "volume": 193420.0}, {"date": "2019-12-19", "close": 14.64, "volume": 181662.0}, {"date": "2019-12-20", "close": 14.81, "volume": 198836.0}, {"date": "2019-12-23", "close": 14.94, "volume": 106458.0}, {"date": "2019-12-24", "close": 14.905, "volume": 35718.0}, {"date": "2019-12-26", "close": 14.885, "volume": 85782.0}, {"date": "2019-12-27", "close": 14.78, "volume": 80328.0}, {"date": "2019-12-30", "close": 14.725, "volume": 224192.0}, {"date": "2019-12-31", "close": 14.695, "volume": 108164.0}, {"date": "2020-01-02", "close": 15.285, "volume": 169156.0}, {"date": "2020-01-03", "close": 15.34, "volume": 178422.0}, {"date": "2020-01-06", "close": 15.22, "volume": 110336.0}, {"date": "2020-01-07", "close": 15.105, "volume": 120708.0}, {"date": "2020-01-08", "close": 15.19, "volume": 72620.0}, {"date": "2020-01-09", "close": 15.275, "volume": 92936.0}, {"date": "2020-01-10", "close": 15.195, "volume": 190194.0}, {"date": "2020-01-13", "close": 15.455, "volume": 198110.0}, {"date": "2020-01-14", "close": 15.02, "volume": 147478.0}, {"date": "2020-01-15", "close": 15.015, "volume": 62178.0}, {"date": "2020-01-16", "close": 15.435, "volume": 84578.0}, {"date": "2020-01-17", "close": 16.215, "volume": 293088.0}, {"date": "2020-01-21", "close": 16.335, "volume": 208780.0}, {"date": "2020-01-22", "close": 16.07, "volume": 126342.0}, {"date": "2020-01-23", "close": 15.77, "volume": 195460.0}, {"date": "2020-01-24", "close": 15.55, "volume": 150024.0}, {"date": "2020-01-27", "close": 15.575, "volume": 168792.0}, {"date": "2020-01-28", "close": 15.97, "volume": 120280.0}, {"date": "2020-01-29", "close": 15.825, "volume": 169314.0}, {"date": "2020-01-30", "close": 15.575, "volume": 148488.0}, {"date": "2020-01-31", "close": 14.7, "volume": 240428.0}, {"date": "2020-02-03", "close": 11.43, "volume": 1559242.0}, {"date": "2020-02-04", "close": 10.94, "volume": 1253684.0}, {"date": "2020-02-05", "close": 11.06, "volume": 1296412.0}, {"date": "2020-02-06", "close": 11.555, "volume": 825400.0}, {"date": "2020-02-07", "close": 11.27, "volume": 518976.0}, {"date": "2020-02-10", "close": 11.24, "volume": 292072.0}, {"date": "2020-02-11", "close": 11.165, "volume": 276616.0}, {"date": "2020-02-12", "close": 11.675, "volume": 261838.0}, {"date": "2020-02-13", "close": 11.725, "volume": 237376.0}, {"date": "2020-02-14", "close": 11.65, "volume": 174968.0}, {"date": "2020-02-18", "close": 11.75, "volume": 562606.0}, {"date": "2020-02-19", "close": 11.075, "volume": 978732.0}, {"date": "2020-02-20", "close": 10.715, "volume": 409464.0}, {"date": "2020-02-21", "close": 10.84, "volume": 273318.0}, {"date": "2020-02-24", "close": 10.575, "volume": 400900.0}, {"date": "2020-02-25", "close": 10.15, "volume": 485844.0}, {"date": "2020-02-26", "close": 10.14, "volume": 157500.0}, {"date": "2020-02-27", "close": 9.62, "volume": 308348.0}, {"date": "2020-02-28", "close": 10.17, "volume": 610622.0}, {"date": "2020-03-02", "close": 10.125, "volume": 360646.0}, {"date": "2020-03-03", "close": 10.185, "volume": 225494.0}, {"date": "2020-03-04", "close": 10.285, "volume": 201594.0}, {"date": "2020-03-05", "close": 10.15, "volume": 186678.0}, {"date": "2020-03-06", "close": 9.78, "volume": 343540.0}, {"date": "2020-03-09", "close": 9.19, "volume": 249548.0}, {"date": "2020-03-10", "close": 9.035, "volume": 246462.0}, {"date": "2020-03-11", "close": 8.425, "volume": 255346.0}, {"date": "2020-03-12", "close": 8.04, "volume": 373380.0}, {"date": "2020-03-13", "close": 8.65, "volume": 350728.0}, {"date": "2020-03-16", "close": 8.35, "volume": 285372.0}, {"date": "2020-03-17", "close": 9.35, "volume": 532620.0}, {"date": "2020-03-18", "close": 8.93, "volume": 299560.0}, {"date": "2020-03-19", "close": 9.265, "volume": 278224.0}, {"date": "2020-03-20", "close": 8.755, "volume": 352602.0}, {"date": "2020-03-23", "close": 7.67, "volume": 256252.0}, {"date": "2020-03-24", "close": 8.74, "volume": 280032.0}, {"date": "2020-03-25", "close": 8.94, "volume": 222526.0}, {"date": "2020-03-26", "close": 8.455, "volume": 292818.0}, {"date": "2020-03-27", "close": 7.72, "volume": 311672.0}, {"date": "2020-03-30", "close": 8.0, "volume": 218364.0}, {"date": "2020-03-31", "close": 7.585, "volume": 384018.0}, {"date": "2020-04-01", "close": 7.155, "volume": 178672.0}, {"date": "2020-04-02", "close": 6.915, "volume": 186382.0}, {"date": "2020-04-03", "close": 6.845, "volume": 192732.0}, {"date": "2020-04-06", "close": 7.55, "volume": 274690.0}, {"date": "2020-04-07", "close": 8.43, "volume": 340752.0}, {"date": "2020-04-08", "close": 8.6, "volume": 277108.0}, {"date": "2020-04-09", "close": 8.825, "volume": 341186.0}, {"date": "2020-04-13", "close": 8.795, "volume": 157376.0}, {"date": "2020-04-14", "close": 8.75, "volume": 265336.0}, {"date": "2020-04-15", "close": 8.58, "volume": 271274.0}, {"date": "2020-04-16", "close": 8.09, "volume": 194738.0}, {"date": "2020-04-17", "close": 8.495, "volume": 445156.0}, {"date": "2020-04-20", "close": 8.325, "volume": 175336.0}, {"date": "2020-04-21", "close": 7.765, "volume": 178808.0}, {"date": "2020-04-22", "close": 8.54, "volume": 155270.0}, {"date": "2020-04-23", "close": 9.335, "volume": 353064.0}, {"date": "2020-04-24", "close": 8.82, "volume": 290626.0}, {"date": "2020-04-27", "close": 8.825, "volume": 157306.0}, {"date": "2020-04-28", "close": 9.75, "volume": 188260.0}, {"date": "2020-04-29", "close": 10.365, "volume": 328704.0}, {"date": "2020-04-30", "close": 10.02, "volume": 197820.0}, {"date": "2020-05-01", "close": 9.65, "volume": 120084.0}, {"date": "2020-05-04", "close": 11.115, "volume": 364706.0}, {"date": "2020-05-05", "close": 10.83, "volume": 235144.0}, {"date": "2020-05-06", "close": 10.535, "volume": 253238.0}, {"date": "2020-05-07", "close": 11.005, "volume": 232560.0}, {"date": "2020-05-08", "close": 11.495, "volume": 179682.0}, {"date": "2020-05-11", "close": 11.28, "volume": 153540.0}, {"date": "2020-05-12", "close": 10.505, "volume": 205918.0}, {"date": "2020-05-13", "close": 10.555, "volume": 231776.0}, {"date": "2020-05-14", "close": 10.47, "volume": 133774.0}, {"date": "2020-05-15", "close": 11.0, "volume": 147518.0}, {"date": "2020-05-18", "close": 10.935, "volume": 158536.0}, {"date": "2020-05-19", "close": 10.915, "volume": 104978.0}, {"date": "2020-05-20", "close": 11.275, "volume": 150526.0}, {"date": "2020-05-21", "close": 10.805, "volume": 107936.0}, {"date": "2020-05-22", "close": 11.03, "volume": 132498.0}, {"date": "2020-05-26", "close": 11.345, "volume": 97412.0}, {"date": "2020-05-27", "close": 11.76, "volume": 122214.0}, {"date": "2020-05-28", "close": 11.285, "volume": 150208.0}, {"date": "2020-05-29", "close": 11.36, "volume": 106124.0}, {"date": "2020-06-01", "close": 11.575, "volume": 166516.0}, {"date": "2020-06-02", "close": 11.95, "volume": 155550.0}, {"date": "2020-06-03", "close": 12.935, "volume": 390732.0}, {"date": "2020-06-04", "close": 12.52, "volume": 185022.0}, {"date": "2020-06-05", "close": 12.4, "volume": 238960.0}, {"date": "2020-06-08", "close": 12.425, "volume": 243670.0}, {"date": "2020-06-09", "close": 11.97, "volume": 130696.0}, {"date": "2020-06-10", "close": 12.535, "volume": 229840.0}, {"date": "2020-06-11", "close": 11.2825, "volume": 142606.0}, {"date": "2020-06-12", "close": 11.83, "volume": 235732.0}, {"date": "2020-06-15", "close": 11.945, "volume": 137582.0}, {"date": "2020-06-16", "close": 11.99, "volume": 137218.0}, {"date": "2020-06-17", "close": 11.645, "volume": 132080.0}, {"date": "2020-06-18", "close": 11.4, "volume": 99244.0}, {"date": "2020-06-19", "close": 11.595, "volume": 212274.0}, {"date": "2020-06-22", "close": 11.655, "volume": 96416.0}, {"date": "2020-06-23", "close": 12.055, "volume": 126154.0}, {"date": "2020-06-24", "close": 11.775, "volume": 121076.0}, {"date": "2020-06-25", "close": 12.13, "volume": 157728.0}, {"date": "2020-06-26", "close": 11.305, "volume": 293970.0}, {"date": "2020-06-29", "close": 11.575, "volume": 146812.0}, {"date": "2020-06-30", "close": 11.695, "volume": 118816.0}, {"date": "2020-07-01", "close": 11.38, "volume": 63802.0}, {"date": "2020-07-02", "close": 11.355, "volume": 107346.0}, {"date": "2020-07-06", "close": 11.525, "volume": 113432.0}, {"date": "2020-07-07", "close": 11.185, "volume": 120080.0}, {"date": "2020-07-08", "close": 11.005, "volume": 143388.0}, {"date": "2020-07-09", "close": 10.92, "volume": 120168.0}, {"date": "2020-07-10", "close": 11.185, "volume": 120290.0}, {"date": "2020-07-13", "close": 11.705, "volume": 152432.0}, {"date": "2020-07-14", "close": 11.58, "volume": 146736.0}, {"date": "2020-07-15", "close": 12.155, "volume": 173298.0}, {"date": "2020-07-16", "close": 11.895, "volume": 95418.0}, {"date": "2020-07-17", "close": 12.075, "volume": 59224.0}, {"date": "2020-07-20", "close": 12.315, "volume": 52198.0}, {"date": "2020-07-21", "close": 12.185, "volume": 86948.0}, {"date": "2020-07-22", "close": 11.82, "volume": 169718.0}, {"date": "2020-07-23", "close": 12.23, "volume": 187034.0}, {"date": "2020-07-24", "close": 12.295, "volume": 154510.0}, {"date": "2020-07-27", "close": 12.475, "volume": 111422.0}, {"date": "2020-07-28", "close": 12.44, "volume": 122894.0}, {"date": "2020-07-29", "close": 12.905, "volume": 132362.0}, {"date": "2020-07-30", "close": 13.17, "volume": 123410.0}, {"date": "2020-07-31", "close": 13.19, "volume": 179460.0}, {"date": "2020-08-03", "close": 13.14, "volume": 82652.0}, {"date": "2020-08-04", "close": 13.455, "volume": 142114.0}, {"date": "2020-08-05", "close": 13.525, "volume": 144420.0}, {"date": "2020-08-06", "close": 13.205, "volume": 88770.0}, {"date": "2020-08-07", "close": 13.335, "volume": 120530.0}, {"date": "2020-08-10", "close": 12.92, "volume": 149008.0}, {"date": "2020-08-11", "close": 13.025, "volume": 168784.0}, {"date": "2020-08-12", "close": 12.485, "volume": 212796.0}, {"date": "2020-08-13", "close": 12.805, "volume": 95754.0}, {"date": "2020-08-14", "close": 12.555, "volume": 47782.0}, {"date": "2020-08-17", "close": 12.595, "volume": 73278.0}, {"date": "2020-08-18", "close": 12.38, "volume": 102008.0}, {"date": "2020-08-19", "close": 12.465, "volume": 62964.0}, {"date": "2020-08-20", "close": 12.385, "volume": 64848.0}, {"date": "2020-08-21", "close": 12.7975, "volume": 195738.0}, {"date": "2020-08-24", "close": 12.26, "volume": 76588.0}, {"date": "2020-08-25", "close": 12.21, "volume": 97504.0}, {"date": "2020-08-26", "close": 12.18, "volume": 53732.0}, {"date": "2020-08-27", "close": 12.205, "volume": 99950.0}, {"date": "2020-08-28", "close": 12.14, "volume": 85680.0}, {"date": "2020-08-31", "close": 12.455, "volume": 207396.0}, {"date": "2020-09-01", "close": 12.59, "volume": 116350.0}, {"date": "2020-09-02", "close": 12.08, "volume": 138252.0}, {"date": "2020-09-03", "close": 11.4, "volume": 159314.0}, {"date": "2020-09-04", "close": 11.625, "volume": 147946.0}, {"date": "2020-09-08", "close": 10.8, "volume": 918102.0}, {"date": "2020-09-09", "close": 11.07, "volume": 271962.0}, {"date": "2020-09-10", "close": 11.3, "volume": 98392.0}, {"date": "2020-09-11", "close": 11.24, "volume": 100602.0}, {"date": "2020-09-14", "close": 11.28, "volume": 129830.0}, {"date": "2020-09-15", "close": 11.3, "volume": 205562.0}, {"date": "2020-09-16", "close": 11.535, "volume": 128920.0}, {"date": "2020-09-17", "close": 11.535, "volume": 146102.0}, {"date": "2020-09-18", "close": 11.65, "volume": 190970.0}, {"date": "2020-09-21", "close": 11.42, "volume": 136512.0}, {"date": "2020-09-22", "close": 11.425, "volume": 175850.0}, {"date": "2020-09-23", "close": 11.355, "volume": 256312.0}, {"date": "2020-09-24", "close": 11.26, "volume": 187548.0}, {"date": "2020-09-25", "close": 11.335, "volume": 118844.0}, {"date": "2020-09-28", "close": 11.825, "volume": 140470.0}, {"date": "2020-09-29", "close": 11.8, "volume": 192150.0}, {"date": "2020-09-30", "close": 11.75, "volume": 248992.0}, {"date": "2020-10-01", "close": 12.085, "volume": 219616.0}, {"date": "2020-10-02", "close": 11.955, "volume": 314144.0}, {"date": "2020-10-05", "close": 11.905, "volume": 151244.0}, {"date": "2020-10-06", "close": 12.105, "volume": 211114.0}, {"date": "2020-10-07", "close": 12.315, "volume": 159124.0}, {"date": "2020-10-08", "close": 12.275, "volume": 111968.0}, {"date": "2020-10-09", "close": 12.425, "volume": 72774.0}, {"date": "2020-10-12", "close": 12.63, "volume": 104078.0}, {"date": "2020-10-13", "close": 12.825, "volume": 169846.0}, {"date": "2020-10-14", "close": 12.5, "volume": 116804.0}, {"date": "2020-10-15", "close": 12.665, "volume": 54142.0}, {"date": "2020-10-16", "close": 12.545, "volume": 82576.0}, {"date": "2020-10-19", "close": 12.37, "volume": 83338.0}, {"date": "2020-10-20", "close": 12.295, "volume": 81988.0}, {"date": "2020-10-21", "close": 12.12, "volume": 77446.0}, {"date": "2020-10-22", "close": 12.45, "volume": 109224.0}, {"date": "2020-10-23", "close": 12.505, "volume": 62012.0}, {"date": "2020-10-26", "close": 12.44, "volume": 103812.0}, {"date": "2020-10-27", "close": 12.47, "volume": 68692.0}, {"date": "2020-10-28", "close": 12.12, "volume": 89304.0}, {"date": "2020-10-29", "close": 12.145, "volume": 99772.0}, {"date": "2020-10-30", "close": 12.06, "volume": 102250.0}, {"date": "2020-11-02", "close": 12.43, "volume": 190698.0}, {"date": "2020-11-03", "close": 13.3, "volume": 226010.0}, {"date": "2020-11-04", "close": 12.94, "volume": 98544.0}, {"date": "2020-11-05", "close": 13.675, "volume": 138276.0}, {"date": "2020-11-06", "close": 14.02, "volume": 201006.0}, {"date": "2020-11-09", "close": 14.13, "volume": 209592.0}, {"date": "2020-11-10", "close": 14.26, "volume": 140800.0}, {"date": "2020-11-11", "close": 14.73, "volume": 222570.0}, {"date": "2020-11-12", "close": 14.26, "volume": 187918.0}, {"date": "2020-11-13", "close": 14.275, "volume": 100312.0}, {"date": "2020-11-16", "close": 14.28, "volume": 88642.0}, {"date": "2020-11-17", "close": 14.17, "volume": 59748.0}, {"date": "2020-11-18", "close": 14.255, "volume": 101290.0}, {"date": "2020-11-19", "close": 14.325, "volume": 191088.0}, {"date": "2020-11-20", "close": 14.58, "volume": 89530.0}, {"date": "2020-11-23", "close": 14.585, "volume": 161792.0}, {"date": "2020-11-24", "close": 14.8, "volume": 158450.0}, {"date": "2020-11-25", "close": 14.555, "volume": 111486.0}, {"date": "2020-11-27", "close": 14.95, "volume": 82520.0}, {"date": "2020-11-30", "close": 15.25, "volume": 190216.0}, {"date": "2020-12-01", "close": 15.205, "volume": 142230.0}, {"date": "2020-12-02", "close": 15.11, "volume": 66696.0}, {"date": "2020-12-03", "close": 15.28, "volume": 63290.0}, {"date": "2020-12-04", "close": 15.55, "volume": 161050.0}, {"date": "2020-12-07", "close": 15.515, "volume": 60908.0}, {"date": "2020-12-08", "close": 15.7, "volume": 182112.0}, {"date": "2020-12-09", "close": 15.14, "volume": 158748.0}, {"date": "2020-12-10", "close": 15.215, "volume": 53666.0}, {"date": "2020-12-11", "close": 13.08, "volume": 3897940.0}, {"date": "2020-12-14", "close": 13.005, "volume": 557128.0}, {"date": "2020-12-15", "close": 13.245, "volume": 471642.0}, {"date": "2020-12-16", "close": 13.505, "volume": 434370.0}, {"date": "2020-12-17", "close": 13.42, "volume": 191456.0}, {"date": "2020-12-18", "close": 13.54, "volume": 384716.0}, {"date": "2020-12-21", "close": 13.06, "volume": 218740.0}, {"date": "2020-12-22", "close": 13.01, "volume": 105316.0}, {"date": "2020-12-23", "close": 13.06, "volume": 239780.0}, {"date": "2020-12-24", "close": 13.325, "volume": 58826.0}, {"date": "2020-12-28", "close": 13.09, "volume": 157990.0}, {"date": "2020-12-29", "close": 13.075, "volume": 129110.0}, {"date": "2020-12-30", "close": 13.155, "volume": 147788.0}, {"date": "2020-12-31", "close": 13.11, "volume": 124022.0}, {"date": "2021-01-04", "close": 13.085, "volume": 126728.0}, {"date": "2021-01-05", "close": 13.405, "volume": 171142.0}, {"date": "2021-01-06", "close": 13.415, "volume": 142094.0}, {"date": "2021-01-07", "close": 13.655, "volume": 106290.0}, {"date": "2021-01-08", "close": 13.965, "volume": 136856.0}, {"date": "2021-01-11", "close": 13.575, "volume": 101510.0}, {"date": "2021-01-12", "close": 14.12, "volume": 206674.0}, {"date": "2021-01-13", "close": 13.99, "volume": 112520.0}, {"date": "2021-01-14", "close": 14.12, "volume": 162514.0}, {"date": "2021-01-15", "close": 14.325, "volume": 189718.0}, {"date": "2021-01-19", "close": 14.6, "volume": 229446.0}, {"date": "2021-01-20", "close": 14.575, "volume": 147630.0}, {"date": "2021-01-21", "close": 14.375, "volume": 133324.0}, {"date": "2021-01-22", "close": 14.435, "volume": 158398.0}, {"date": "2021-01-25", "close": 14.435, "volume": 182546.0}, {"date": "2021-01-26", "close": 14.07, "volume": 172144.0}, {"date": "2021-01-27", "close": 13.665, "volume": 131382.0}, {"date": "2021-01-28", "close": 13.26, "volume": 173044.0}, {"date": "2021-01-29", "close": 12.96, "volume": 198606.0}, {"date": "2021-02-01", "close": 13.29, "volume": 97900.0}, {"date": "2021-02-02", "close": 13.635, "volume": 120116.0}, {"date": "2021-02-03", "close": 13.215, "volume": 226510.0}, {"date": "2021-02-04", "close": 13.1, "volume": 99850.0}, {"date": "2021-02-05", "close": 13.21, "volume": 93868.0}, {"date": "2021-02-08", "close": 15.155, "volume": 364694.0}, {"date": "2021-02-09", "close": 15.195, "volume": 338028.0}, {"date": "2021-02-10", "close": 15.14, "volume": 330866.0}, {"date": "2021-02-11", "close": 15.54, "volume": 355402.0}, {"date": "2021-02-12", "close": 15.925, "volume": 138606.0}, {"date": "2021-02-16", "close": 15.565, "volume": 148116.0}, {"date": "2021-02-17", "close": 15.58, "volume": 187882.0}, {"date": "2021-02-18", "close": 15.5, "volume": 239928.0}, {"date": "2021-02-19", "close": 15.64, "volume": 169042.0}, {"date": "2021-02-22", "close": 16.12, "volume": 186154.0}, {"date": "2021-02-23", "close": 15.97, "volume": 213190.0}, {"date": "2021-02-24", "close": 16.6, "volume": 223566.0}, {"date": "2021-02-25", "close": 15.79, "volume": 240446.0}, {"date": "2021-02-26", "close": 15.565, "volume": 197588.0}, {"date": "2021-03-01", "close": 16.645, "volume": 148466.0}, {"date": "2021-03-02", "close": 16.57, "volume": 102682.0}, {"date": "2021-03-03", "close": 16.505, "volume": 182106.0}, {"date": "2021-03-04", "close": 16.27, "volume": 294272.0}, {"date": "2021-03-05", "close": 17.07, "volume": 329204.0}, {"date": "2021-03-08", "close": 16.745, "volume": 170516.0}, {"date": "2021-03-09", "close": 17.015, "volume": 252522.0}, {"date": "2021-03-10", "close": 17.635, "volume": 192128.0}, {"date": "2021-03-11", "close": 17.465, "volume": 258588.0}, {"date": "2021-03-12", "close": 17.0975, "volume": 140252.0}, {"date": "2021-03-15", "close": 16.93, "volume": 161510.0}, {"date": "2021-03-16", "close": 17.065, "volume": 87624.0}, {"date": "2021-03-17", "close": 17.76, "volume": 188966.0}, {"date": "2021-03-18", "close": 17.535, "volume": 148674.0}, {"date": "2021-03-19", "close": 16.955, "volume": 785216.0}, {"date": "2021-03-22", "close": 16.92, "volume": 163196.0}, {"date": "2021-03-23", "close": 16.345, "volume": 127020.0}, {"date": "2021-03-24", "close": 16.305, "volume": 234250.0}, {"date": "2021-03-25", "close": 16.865, "volume": 149782.0}, {"date": "2021-03-26", "close": 17.54, "volume": 148678.0}, {"date": "2021-03-29", "close": 17.305, "volume": 267132.0}, {"date": "2021-03-30", "close": 17.145, "volume": 210202.0}, {"date": "2021-03-31", "close": 17.415, "volume": 177072.0}, {"date": "2021-04-01", "close": 18.035, "volume": 111774.0}, {"date": "2021-04-05", "close": 18.515, "volume": 174398.0}, {"date": "2021-04-06", "close": 17.87, "volume": 88210.0}, {"date": "2021-04-07", "close": 17.45, "volume": 103658.0}, {"date": "2021-04-08", "close": 17.72, "volume": 77030.0}, {"date": "2021-04-09", "close": 17.585, "volume": 162924.0}, {"date": "2021-04-12", "close": 17.23, "volume": 150052.0}, {"date": "2021-04-13", "close": 16.81, "volume": 81714.0}, {"date": "2021-04-14", "close": 16.775, "volume": 69016.0}, {"date": "2021-04-15", "close": 16.595, "volume": 91578.0}, {"date": "2021-04-16", "close": 16.605, "volume": 104916.0}, {"date": "2021-04-19", "close": 16.315, "volume": 75782.0}, {"date": "2021-04-20", "close": 15.97, "volume": 103850.0}, {"date": "2021-04-21", "close": 16.53, "volume": 90618.0}, {"date": "2021-04-22", "close": 16.525, "volume": 83198.0}, {"date": "2021-04-23", "close": 17.34, "volume": 86394.0}, {"date": "2021-04-26", "close": 17.445, "volume": 97582.0}, {"date": "2021-04-27", "close": 17.17, "volume": 52064.0}, {"date": "2021-04-28", "close": 17.19, "volume": 43834.0}, {"date": "2021-04-29", "close": 17.045, "volume": 61510.0}, {"date": "2021-04-30", "close": 16.655, "volume": 100628.0}, {"date": "2021-05-03", "close": 16.96, "volume": 65486.0}, {"date": "2021-05-04", "close": 16.54, "volume": 62634.0}, {"date": "2021-05-05", "close": 16.765, "volume": 44010.0}, {"date": "2021-05-06", "close": 16.815, "volume": 225010.0}, {"date": "2021-05-07", "close": 17.065, "volume": 74422.0}, {"date": "2021-05-10", "close": 16.725, "volume": 129952.0}, {"date": "2021-05-11", "close": 16.765, "volume": 84454.0}, {"date": "2021-05-12", "close": 16.12, "volume": 122494.0}, {"date": "2021-05-13", "close": 16.155, "volume": 66470.0}, {"date": "2021-05-14", "close": 16.57, "volume": 221906.0}, {"date": "2021-05-17", "close": 16.825, "volume": 111636.0}, {"date": "2021-05-18", "close": 16.95, "volume": 104450.0}, {"date": "2021-05-19", "close": 16.915, "volume": 84784.0}, {"date": "2021-05-20", "close": 17.205, "volume": 57812.0}, {"date": "2021-05-21", "close": 16.84, "volume": 61708.0}, {"date": "2021-05-24", "close": 17.09, "volume": 150010.0}, {"date": "2021-05-25", "close": 16.81, "volume": 148484.0}, {"date": "2021-05-26", "close": 16.745, "volume": 80114.0}, {"date": "2021-05-27", "close": 16.52, "volume": 83474.0}, {"date": "2021-05-28", "close": 16.27, "volume": 56286.0}, {"date": "2021-06-01", "close": 16.53, "volume": 126066.0}, {"date": "2021-06-02", "close": 16.205, "volume": 103574.0}, {"date": "2021-06-03", "close": 16.43, "volume": 564260.0}, {"date": "2021-06-04", "close": 16.665, "volume": 91604.0}, {"date": "2021-06-07", "close": 16.5, "volume": 98152.0}, {"date": "2021-06-08", "close": 16.2, "volume": 314428.0}, {"date": "2021-06-09", "close": 17.325, "volume": 122978.0}, {"date": "2021-06-10", "close": 16.975, "volume": 97662.0}, {"date": "2021-06-11", "close": 17.145, "volume": 42142.0}, {"date": "2021-06-14", "close": 17.125, "volume": 69300.0}, {"date": "2021-06-15", "close": 17.225, "volume": 63852.0}, {"date": "2021-06-16", "close": 17.55, "volume": 146856.0}, {"date": "2021-06-17", "close": 17.91, "volume": 145682.0}, {"date": "2021-06-18", "close": 17.76, "volume": 290608.0}, {"date": "2021-06-21", "close": 18.215, "volume": 143212.0}, {"date": "2021-06-22", "close": 18.105, "volume": 89214.0}, {"date": "2021-06-23", "close": 18.42, "volume": 95908.0}, {"date": "2021-06-24", "close": 18.73, "volume": 75350.0}, {"date": "2021-06-25", "close": 18.86, "volume": 239678.0}, {"date": "2021-06-28", "close": 18.86, "volume": 51206.0}, {"date": "2021-06-29", "close": 18.76, "volume": 129982.0}, {"date": "2021-06-30", "close": 18.185, "volume": 59250.0}, {"date": "2021-07-01", "close": 17.845, "volume": 73072.0}, {"date": "2021-07-02", "close": 17.72, "volume": 66320.0}, {"date": "2021-07-06", "close": 18.035, "volume": 51836.0}, {"date": "2021-07-07", "close": 17.77, "volume": 62216.0}, {"date": "2021-07-08", "close": 17.655, "volume": 137966.0}, {"date": "2021-07-09", "close": 17.905, "volume": 53568.0}, {"date": "2021-07-12", "close": 17.645, "volume": 82012.0}, {"date": "2021-07-13", "close": 17.395, "volume": 39322.0}, {"date": "2021-07-14", "close": 17.145, "volume": 35870.0}, {"date": "2021-07-15", "close": 16.77, "volume": 104408.0}, {"date": "2021-07-16", "close": 16.68, "volume": 65690.0}, {"date": "2021-07-19", "close": 16.775, "volume": 72834.0}, {"date": "2021-07-20", "close": 17.0, "volume": 86914.0}, {"date": "2021-07-21", "close": 17.47, "volume": 107896.0}, {"date": "2021-07-22", "close": 17.055, "volume": 20500.0}, {"date": "2021-07-23", "close": 17.43, "volume": 45494.0}, {"date": "2021-07-26", "close": 17.435, "volume": 28772.0}, {"date": "2021-07-27", "close": 17.325, "volume": 57818.0}, {"date": "2021-07-28", "close": 17.57, "volume": 27552.0}, {"date": "2021-07-29", "close": 17.76, "volume": 15210.0}, {"date": "2021-07-30", "close": 17.675, "volume": 24740.0}, {"date": "2021-08-02", "close": 17.56, "volume": 38990.0}, {"date": "2021-08-03", "close": 17.64, "volume": 44686.0}, {"date": "2021-08-04", "close": 17.72, "volume": 41984.0}, {"date": "2021-08-05", "close": 17.735, "volume": 23746.0}, {"date": "2021-08-06", "close": 17.975, "volume": 27930.0}, {"date": "2021-08-09", "close": 18.23, "volume": 34454.0}, {"date": "2021-08-10", "close": 18.1, "volume": 37352.0}, {"date": "2021-08-11", "close": 18.23, "volume": 24668.0}, {"date": "2021-08-12", "close": 18.075, "volume": 29076.0}, {"date": "2021-08-13", "close": 17.875, "volume": 24322.0}, {"date": "2021-08-16", "close": 17.19, "volume": 48042.0}, {"date": "2021-08-17", "close": 17.1425, "volume": 42256.0}, {"date": "2021-08-18", "close": 17.125, "volume": 35562.0}, {"date": "2021-08-19", "close": 17.035, "volume": 41284.0}, {"date": "2021-08-20", "close": 17.475, "volume": 197478.0}, {"date": "2021-08-23", "close": 17.665, "volume": 46216.0}, {"date": "2021-08-24", "close": 17.535, "volume": 29232.0}, {"date": "2021-08-25", "close": 17.7, "volume": 32760.0}, {"date": "2021-08-26", "close": 18.405, "volume": 501766.0}, {"date": "2021-08-27", "close": 19.345, "volume": 105214.0}, {"date": "2021-08-30", "close": 19.265, "volume": 78186.0}, {"date": "2021-08-31", "close": 19.565, "volume": 67584.0}, {"date": "2021-09-01", "close": 19.725, "volume": 62526.0}, {"date": "2021-09-02", "close": 20.0, "volume": 72268.0}, {"date": "2021-09-03", "close": 19.695, "volume": 92916.0}, {"date": "2021-09-07", "close": 19.245, "volume": 222146.0}, {"date": "2021-09-08", "close": 19.075, "volume": 195594.0}, {"date": "2021-09-09", "close": 18.995, "volume": 67574.0}, {"date": "2021-09-10", "close": 18.995, "volume": 116192.0}, {"date": "2021-09-13", "close": 22.03, "volume": 223396.0}, {"date": "2021-09-14", "close": 22.505, "volume": 229710.0}, {"date": "2021-09-15", "close": 20.405, "volume": 316968.0}, {"date": "2021-09-16", "close": 20.895, "volume": 149146.0}, {"date": "2021-09-17", "close": 20.65, "volume": 221580.0}, {"date": "2021-09-20", "close": 20.5, "volume": 95098.0}, {"date": "2021-09-21", "close": 21.305, "volume": 86662.0}, {"date": "2021-09-22", "close": 21.695, "volume": 113272.0}, {"date": "2021-09-23", "close": 22.025, "volume": 75654.0}, {"date": "2021-09-24", "close": 22.1, "volume": 86110.0}, {"date": "2021-09-27", "close": 22.335, "volume": 112644.0}, {"date": "2021-09-28", "close": 22.035, "volume": 123698.0}, {"date": "2021-09-29", "close": 21.875, "volume": 76932.0}, {"date": "2021-09-30", "close": 21.54, "volume": 59106.0}, {"date": "2021-10-01", "close": 21.65, "volume": 52706.0}, {"date": "2021-10-04", "close": 21.34, "volume": 53664.0}, {"date": "2021-10-05", "close": 21.81, "volume": 110004.0}, {"date": "2021-10-06", "close": 21.415, "volume": 82736.0}, {"date": "2021-10-07", "close": 21.845, "volume": 56626.0}, {"date": "2021-10-08", "close": 21.86, "volume": 124492.0}, {"date": "2021-10-11", "close": 21.465, "volume": 79814.0}, {"date": "2021-10-12", "close": 22.045, "volume": 141666.0}, {"date": "2021-10-13", "close": 22.475, "volume": 122728.0}, {"date": "2021-10-14", "close": 22.365, "volume": 100956.0}, {"date": "2021-10-15", "close": 22.3, "volume": 144898.0}, {"date": "2021-10-18", "close": 22.2, "volume": 84210.0}, {"date": "2021-10-19", "close": 22.495, "volume": 80882.0}, {"date": "2021-10-20", "close": 22.625, "volume": 50570.0}, {"date": "2021-10-21", "close": 22.93, "volume": 58748.0}, {"date": "2021-10-22", "close": 22.75, "volume": 54104.0}, {"date": "2021-10-25", "close": 23.215, "volume": 116936.0}, {"date": "2021-10-26", "close": 23.395, "volume": 518674.0}, {"date": "2021-10-27", "close": 23.37, "volume": 42224.0}, {"date": "2021-10-28", "close": 23.525, "volume": 198956.0}, {"date": "2021-10-29", "close": 23.98, "volume": 93006.0}, {"date": "2021-11-01", "close": 23.595, "volume": 144680.0}, {"date": "2021-11-02", "close": 23.475, "volume": 151962.0}, {"date": "2021-11-03", "close": 22.895, "volume": 154672.0}, {"date": "2021-11-04", "close": 23.16, "volume": 106090.0}, {"date": "2021-11-05", "close": 23.99, "volume": 192926.0}, {"date": "2021-11-08", "close": 24.0, "volume": 173452.0}, {"date": "2021-11-09", "close": 22.57, "volume": 173168.0}, {"date": "2021-11-10", "close": 22.825, "volume": 104682.0}, {"date": "2021-11-11", "close": 23.405, "volume": 87752.0}, {"date": "2021-11-12", "close": 23.17, "volume": 69352.0}, {"date": "2021-11-15", "close": 23.765, "volume": 107536.0}, {"date": "2021-11-16", "close": 24.3, "volume": 235046.0}, {"date": "2021-11-17", "close": 24.21, "volume": 74686.0}, {"date": "2021-11-18", "close": 24.98, "volume": 163798.0}, {"date": "2021-11-19", "close": 24.74, "volume": 81842.0}, {"date": "2021-11-22", "close": 24.895, "volume": 73388.0}, {"date": "2021-11-23", "close": 24.8, "volume": 112866.0}, {"date": "2021-11-24", "close": 24.93, "volume": 81048.0}, {"date": "2021-11-26", "close": 22.94, "volume": 168836.0}, {"date": "2021-11-29", "close": 23.09, "volume": 100914.0}, {"date": "2021-11-30", "close": 23.235, "volume": 132936.0}, {"date": "2021-12-01", "close": 23.405, "volume": 206492.0}, {"date": "2021-12-02", "close": 23.24, "volume": 98770.0}, {"date": "2021-12-03", "close": 23.055, "volume": 169294.0}, {"date": "2021-12-06", "close": 23.7, "volume": 152968.0}, {"date": "2021-12-07", "close": 23.8, "volume": 148436.0}, {"date": "2021-12-08", "close": 24.585, "volume": 90162.0}, {"date": "2021-12-09", "close": 24.385, "volume": 128724.0}, {"date": "2021-12-10", "close": 25.43, "volume": 222234.0}, {"date": "2021-12-13", "close": 25.135, "volume": 127792.0}, {"date": "2021-12-14", "close": 24.975, "volume": 77270.0}, {"date": "2021-12-15", "close": 25.24, "volume": 103136.0}, {"date": "2021-12-16", "close": 24.97, "volume": 121338.0}, {"date": "2021-12-17", "close": 24.34, "volume": 233888.0}, {"date": "2021-12-20", "close": 24.22, "volume": 95220.0}, {"date": "2021-12-21", "close": 24.095, "volume": 91310.0}, {"date": "2021-12-22", "close": 24.69, "volume": 152642.0}, {"date": "2021-12-23", "close": 24.915, "volume": 162760.0}, {"date": "2021-12-27", "close": 25.775, "volume": 90142.0}, {"date": "2021-12-28", "close": 25.4, "volume": 61564.0}, {"date": "2021-12-29", "close": 25.205, "volume": 74462.0}, {"date": "2021-12-30", "close": 24.535, "volume": 145400.0}, {"date": "2021-12-31", "close": 24.99, "volume": 136614.0}, {"date": "2022-01-03", "close": 24.435, "volume": 104732.0}, {"date": "2022-01-04", "close": 23.645, "volume": 466890.0}, {"date": "2022-01-05", "close": 22.51, "volume": 421404.0}, {"date": "2022-01-06", "close": 22.75, "volume": 118549.0}, {"date": "2022-01-07", "close": 22.43, "volume": 120211.0}, {"date": "2022-01-10", "close": 22.56, "volume": 155550.0}, {"date": "2022-01-11", "close": 22.59, "volume": 94871.0}, {"date": "2022-01-12", "close": 22.54, "volume": 121807.0}, {"date": "2022-01-13", "close": 22.03, "volume": 186474.0}, {"date": "2022-01-14", "close": 21.96, "volume": 125348.0}, {"date": "2022-01-18", "close": 21.47, "volume": 115468.0}, {"date": "2022-01-19", "close": 21.26, "volume": 100594.0}, {"date": "2022-01-20", "close": 20.91, "volume": 146726.0}, {"date": "2022-01-21", "close": 20.22, "volume": 205856.0}, {"date": "2022-01-24", "close": 20.69, "volume": 190151.0}, {"date": "2022-01-25", "close": 20.03, "volume": 144959.0}, {"date": "2022-01-26", "close": 19.94, "volume": 138614.0}, {"date": "2022-01-27", "close": 19.28, "volume": 160085.0}, {"date": "2022-01-28", "close": 19.82, "volume": 82636.0}, {"date": "2022-01-31", "close": 20.79, "volume": 187144.0}, {"date": "2022-02-01", "close": 21.12, "volume": 202029.0}, {"date": "2022-02-02", "close": 20.21, "volume": 267362.0}, {"date": "2022-02-03", "close": 20.28, "volume": 138246.0}, {"date": "2022-02-04", "close": 20.41, "volume": 175910.0}, {"date": "2022-02-07", "close": 19.37, "volume": 385246.0}, {"date": "2022-02-08", "close": 19.82, "volume": 226168.0}, {"date": "2022-02-09", "close": 20.27, "volume": 255970.0}, {"date": "2022-02-10", "close": 19.63, "volume": 287266.0}, {"date": "2022-02-11", "close": 19.61, "volume": 162559.0}, {"date": "2022-02-14", "close": 19.56, "volume": 93555.0}, {"date": "2022-02-15", "close": 20.12, "volume": 260916.0}, {"date": "2022-02-16", "close": 20.43, "volume": 59403.0}, {"date": "2022-02-17", "close": 20.43, "volume": 79472.0}, {"date": "2022-02-18", "close": 20.41, "volume": 85420.0}, {"date": "2022-02-22", "close": 19.87, "volume": 210906.0}, {"date": "2022-02-23", "close": 19.48, "volume": 79650.0}, {"date": "2022-02-24", "close": 19.93, "volume": 120169.0}, {"date": "2022-02-25", "close": 20.4, "volume": 104716.0}, {"date": "2022-02-28", "close": 20.39, "volume": 157131.0}, {"date": "2022-03-01", "close": 20.5, "volume": 128638.0}, {"date": "2022-03-02", "close": 20.67, "volume": 110578.0}, {"date": "2022-03-03", "close": 20.08, "volume": 66101.0}, {"date": "2022-03-04", "close": 20.17, "volume": 75152.0}, {"date": "2022-03-07", "close": 20.03, "volume": 135826.0}, {"date": "2022-03-08", "close": 20.09, "volume": 95487.0}, {"date": "2022-03-09", "close": 20.38, "volume": 55631.0}, {"date": "2022-03-10", "close": 20.11, "volume": 42326.0}, {"date": "2022-03-11", "close": 19.55, "volume": 121082.0}, {"date": "2022-03-14", "close": 19.29, "volume": 120070.0}, {"date": "2022-03-15", "close": 20.13, "volume": 157724.0}, {"date": "2022-03-16", "close": 20.58, "volume": 70488.0}, {"date": "2022-03-17", "close": 21.13, "volume": 70280.0}, {"date": "2022-03-18", "close": 21.52, "volume": 175646.0}, {"date": "2022-03-21", "close": 21.1, "volume": 58960.0}, {"date": "2022-03-22", "close": 21.17, "volume": 59381.0}, {"date": "2022-03-23", "close": 20.98, "volume": 63605.0}, {"date": "2022-03-24", "close": 21.56, "volume": 161045.0}, {"date": "2022-03-25", "close": 20.85, "volume": 70257.0}, {"date": "2022-03-28", "close": 21.14, "volume": 54221.0}, {"date": "2022-03-29", "close": 21.36, "volume": 73325.0}, {"date": "2022-03-30", "close": 20.9, "volume": 68868.0}, {"date": "2022-03-31", "close": 20.52, "volume": 139726.0}, {"date": "2022-04-01", "close": 20.9, "volume": 91760.0}, {"date": "2022-04-04", "close": 21.21, "volume": 58017.0}, {"date": "2022-04-05", "close": 20.45, "volume": 71349.0}, {"date": "2022-04-06", "close": 19.87, "volume": 120083.0}, {"date": "2022-04-07", "close": 19.79, "volume": 108605.0}, {"date": "2022-04-08", "close": 19.38, "volume": 73508.0}, {"date": "2022-04-11", "close": 19.03, "volume": 51136.0}, {"date": "2022-04-12", "close": 19.12, "volume": 164415.0}, {"date": "2022-04-13", "close": 19.51, "volume": 24017.0}, {"date": "2022-04-14", "close": 19.21, "volume": 43715.0}, {"date": "2022-04-18", "close": 19.16, "volume": 67183.0}, {"date": "2022-04-19", "close": 19.34, "volume": 34594.0}, {"date": "2022-04-20", "close": 19.4, "volume": 51792.0}, {"date": "2022-04-21", "close": 18.95, "volume": 66515.0}, {"date": "2022-04-22", "close": 18.35, "volume": 59406.0}, {"date": "2022-04-25", "close": 18.54, "volume": 88338.0}, {"date": "2022-04-26", "close": 17.81, "volume": 114331.0}, {"date": "2022-04-27", "close": 17.46, "volume": 59664.0}, {"date": "2022-04-28", "close": 17.71, "volume": 71103.0}, {"date": "2022-04-29", "close": 17.5, "volume": 105658.0}, {"date": "2022-05-02", "close": 17.72, "volume": 60810.0}, {"date": "2022-05-03", "close": 17.38, "volume": 39862.0}, {"date": "2022-05-04", "close": 17.53, "volume": 83898.0}, {"date": "2022-05-05", "close": 16.56, "volume": 86774.0}, {"date": "2022-05-06", "close": 16.55, "volume": 99308.0}, {"date": "2022-05-09", "close": 16.38, "volume": 107328.0}, {"date": "2022-05-10", "close": 16.19, "volume": 65611.0}, {"date": "2022-05-11", "close": 15.8, "volume": 66210.0}, {"date": "2022-05-12", "close": 16.61, "volume": 97373.0}, {"date": "2022-05-13", "close": 17.22, "volume": 97591.0}, {"date": "2022-05-16", "close": 16.95, "volume": 98256.0}, {"date": "2022-05-17", "close": 17.6, "volume": 40266.0}, {"date": "2022-05-18", "close": 17.09, "volume": 137423.0}, {"date": "2022-05-19", "close": 17.35, "volume": 127749.0}, {"date": "2022-05-20", "close": 16.82, "volume": 89624.0}, {"date": "2022-05-23", "close": 16.75, "volume": 121868.0}, {"date": "2022-05-24", "close": 16.56, "volume": 60765.0}, {"date": "2022-05-25", "close": 18.12, "volume": 205875.0}, {"date": "2022-05-26", "close": 18.99, "volume": 143397.0}, {"date": "2022-05-27", "close": 19.68, "volume": 130809.0}, {"date": "2022-05-31", "close": 19.61, "volume": 254460.0}, {"date": "2022-06-01", "close": 19.42, "volume": 133791.0}, {"date": "2022-06-02", "close": 20.15, "volume": 113808.0}, {"date": "2022-06-03", "close": 20.25, "volume": 80845.0}, {"date": "2022-06-06", "close": 19.99, "volume": 62340.0}, {"date": "2022-06-07", "close": 20.16, "volume": 88067.0}, {"date": "2022-06-08", "close": 20.18, "volume": 108302.0}, {"date": "2022-06-09", "close": 19.83, "volume": 64652.0}, {"date": "2022-06-10", "close": 19.46, "volume": 68369.0}, {"date": "2022-06-13", "close": 19.1, "volume": 110284.0}, {"date": "2022-06-14", "close": 19.28, "volume": 78678.0}, {"date": "2022-06-15", "close": 19.97, "volume": 89631.0}, {"date": "2022-06-16", "close": 18.91, "volume": 123481.0}, {"date": "2022-06-17", "close": 19.34, "volume": 141624.0}, {"date": "2022-06-21", "close": 19.71, "volume": 67079.0}, {"date": "2022-06-22", "close": 20.01, "volume": 72658.0}, {"date": "2022-06-23", "close": 20.21, "volume": 90943.0}, {"date": "2022-06-24", "close": 21.54, "volume": 258701.0}, {"date": "2022-06-27", "close": 20.88, "volume": 73619.0}, {"date": "2022-06-28", "close": 20.59, "volume": 36574.0}, {"date": "2022-06-29", "close": 20.46, "volume": 100505.0}, {"date": "2022-06-30", "close": 20.59, "volume": 72749.0}, {"date": "2022-07-01", "close": 20.35, "volume": 65247.0}, {"date": "2022-07-05", "close": 20.63, "volume": 73311.0}, {"date": "2022-07-06", "close": 21.29, "volume": 77863.0}, {"date": "2022-07-07", "close": 22.03, "volume": 216607.0}, {"date": "2022-07-08", "close": 22.45, "volume": 84947.0}, {"date": "2022-07-11", "close": 23.46, "volume": 274948.0}, {"date": "2022-07-12", "close": 23.24, "volume": 140804.0}, {"date": "2022-07-13", "close": 23.52, "volume": 82852.0}, {"date": "2022-07-14", "close": 23.2, "volume": 97665.0}, {"date": "2022-07-15", "close": 24.27, "volume": 144936.0}, {"date": "2022-07-18", "close": 23.85, "volume": 130504.0}, {"date": "2022-07-19", "close": 24.93, "volume": 190077.0}, {"date": "2022-07-20", "close": 24.89, "volume": 311228.0}, {"date": "2022-07-21", "close": 26.08, "volume": 241741.0}, {"date": "2022-07-22", "close": 24.98, "volume": 200139.0}, {"date": "2022-07-25", "close": 24.67, "volume": 146459.0}, {"date": "2022-07-26", "close": 25.09, "volume": 108810.0}, {"date": "2022-07-27", "close": 25.49, "volume": 95090.0}, {"date": "2022-07-28", "close": 25.69, "volume": 129792.0}, {"date": "2022-07-29", "close": 25.66, "volume": 124597.0}, {"date": "2022-08-01", "close": 26.41, "volume": 207726.0}, {"date": "2022-08-02", "close": 25.78, "volume": 138992.0}, {"date": "2022-08-03", "close": 26.24, "volume": 178077.0}, {"date": "2022-08-04", "close": 26.1, "volume": 149655.0}, {"date": "2022-08-05", "close": 26.09, "volume": 147397.0}, {"date": "2022-08-08", "close": 25.5, "volume": 154775.0}, {"date": "2022-08-09", "close": 24.59, "volume": 132494.0}, {"date": "2022-08-10", "close": 25.28, "volume": 194769.0}, {"date": "2022-08-11", "close": 25.32, "volume": 102013.0}, {"date": "2022-08-12", "close": 26.41, "volume": 143066.0}, {"date": "2022-08-15", "close": 26.58, "volume": 82589.0}, {"date": "2022-08-16", "close": 26.4, "volume": 94948.0}, {"date": "2022-08-17", "close": 26.24, "volume": 53178.0}, {"date": "2022-08-18", "close": 27.06, "volume": 74090.0}, {"date": "2022-08-19", "close": 27.22, "volume": 65040.0}, {"date": "2022-08-22", "close": 26.56, "volume": 107074.0}, {"date": "2022-08-23", "close": 26.35, "volume": 93130.0}, {"date": "2022-08-24", "close": 26.1, "volume": 55342.0}, {"date": "2022-08-25", "close": 26.94, "volume": 114273.0}, {"date": "2022-08-26", "close": 25.46, "volume": 115846.0}, {"date": "2022-08-29", "close": 28.46, "volume": 532810.0}, {"date": "2022-08-30", "close": 29.61, "volume": 366427.0}, {"date": "2022-08-31", "close": 29.66, "volume": 1068130.0}, {"date": "2022-09-01", "close": 28.86, "volume": 240895.0}, {"date": "2022-09-02", "close": 29.0, "volume": 164909.0}, {"date": "2022-09-06", "close": 28.97, "volume": 173026.0}, {"date": "2022-09-07", "close": 30.07, "volume": 338466.0}, {"date": "2022-09-08", "close": 30.65, "volume": 229762.0}, {"date": "2022-09-09", "close": 31.03, "volume": 226132.0}, {"date": "2022-09-12", "close": 29.34, "volume": 230154.0}, {"date": "2022-09-13", "close": 29.28, "volume": 226609.0}, {"date": "2022-09-14", "close": 29.23, "volume": 169567.0}, {"date": "2022-09-15", "close": 30.1, "volume": 217997.0}, {"date": "2022-09-16", "close": 30.4, "volume": 346182.0}, {"date": "2022-09-19", "close": 30.37, "volume": 172114.0}, {"date": "2022-09-20", "close": 30.36, "volume": 133547.0}, {"date": "2022-09-21", "close": 29.88, "volume": 184297.0}, {"date": "2022-09-22", "close": 30.38, "volume": 202896.0}, {"date": "2022-09-23", "close": 28.99, "volume": 330746.0}, {"date": "2022-09-26", "close": 28.92, "volume": 249162.0}, {"date": "2022-09-27", "close": 29.18, "volume": 173077.0}, {"date": "2022-09-28", "close": 29.85, "volume": 214467.0}, {"date": "2022-09-29", "close": 29.38, "volume": 153539.0}, {"date": "2022-09-30", "close": 29.08, "volume": 289262.0}, {"date": "2022-10-03", "close": 29.09, "volume": 170785.0}, {"date": "2022-10-04", "close": 28.91, "volume": 313098.0}, {"date": "2022-10-05", "close": 28.09, "volume": 160406.0}, {"date": "2022-10-06", "close": 28.55, "volume": 126013.0}, {"date": "2022-10-07", "close": 27.59, "volume": 143752.0}, {"date": "2022-10-10", "close": 26.77, "volume": 250784.0}, {"date": "2022-10-11", "close": 27.44, "volume": 219640.0}, {"date": "2022-10-12", "close": 27.38, "volume": 120385.0}, {"date": "2022-10-13", "close": 28.4, "volume": 253149.0}, {"date": "2022-10-14", "close": 27.03, "volume": 236711.0}, {"date": "2022-10-17", "close": 27.53, "volume": 199629.0}, {"date": "2022-10-18", "close": 27.44, "volume": 285999.0}, {"date": "2022-10-19", "close": 27.37, "volume": 202152.0}, {"date": "2022-10-20", "close": 26.91, "volume": 212848.0}, {"date": "2022-10-21", "close": 26.95, "volume": 199480.0}, {"date": "2022-10-24", "close": 26.91, "volume": 152045.0}, {"date": "2022-10-25", "close": 27.26, "volume": 291827.0}, {"date": "2022-10-26", "close": 27.49, "volume": 185833.0}, {"date": "2022-10-27", "close": 27.77, "volume": 192687.0}, {"date": "2022-10-28", "close": 28.76, "volume": 494127.0}, {"date": "2022-10-31", "close": 28.42, "volume": 251041.0}, {"date": "2022-11-01", "close": 27.39, "volume": 188627.0}, {"date": "2022-11-02", "close": 26.91, "volume": 204967.0}, {"date": "2022-11-03", "close": 25.73, "volume": 217964.0}, {"date": "2022-11-04", "close": 24.69, "volume": 361365.0}, {"date": "2022-11-07", "close": 28.2, "volume": 682455.0}, {"date": "2022-11-08", "close": 26.89, "volume": 315664.0}, {"date": "2022-11-09", "close": 26.32, "volume": 163170.0}, {"date": "2022-11-10", "close": 27.94, "volume": 230941.0}, {"date": "2022-11-11", "close": 27.9, "volume": 264856.0}, {"date": "2022-11-14", "close": 27.81, "volume": 132472.0}, {"date": "2022-11-15", "close": 28.17, "volume": 163650.0}, {"date": "2022-11-16", "close": 27.25, "volume": 268948.0}, {"date": "2022-11-17", "close": 25.12, "volume": 390425.0}, {"date": "2022-11-18", "close": 26.0, "volume": 275296.0}, {"date": "2022-11-21", "close": 26.4, "volume": 252555.0}, {"date": "2022-11-22", "close": 25.68, "volume": 147929.0}, {"date": "2022-11-23", "close": 26.22, "volume": 127036.0}, {"date": "2022-11-25", "close": 26.45, "volume": 92905.0}, {"date": "2022-11-28", "close": 25.78, "volume": 182438.0}, {"date": "2022-11-29", "close": 25.87, "volume": 199689.0}, {"date": "2022-11-30", "close": 26.38, "volume": 336783.0}, {"date": "2022-12-01", "close": 26.58, "volume": 147486.0}, {"date": "2022-12-02", "close": 26.66, "volume": 211037.0}, {"date": "2022-12-05", "close": 26.07, "volume": 138129.0}, {"date": "2022-12-06", "close": 25.86, "volume": 217797.0}, {"date": "2022-12-07", "close": 25.92, "volume": 206224.0}, {"date": "2022-12-08", "close": 26.64, "volume": 190141.0}, {"date": "2022-12-09", "close": 26.23, "volume": 186702.0}, {"date": "2022-12-12", "close": 26.35, "volume": 176811.0}, {"date": "2022-12-13", "close": 27.02, "volume": 140896.0}, {"date": "2022-12-14", "close": 27.27, "volume": 213590.0}, {"date": "2022-12-15", "close": 26.63, "volume": 195175.0}, {"date": "2022-12-16", "close": 26.96, "volume": 309084.0}, {"date": "2022-12-19", "close": 26.07, "volume": 226785.0}, {"date": "2022-12-20", "close": 26.06, "volume": 215911.0}, {"date": "2022-12-21", "close": 26.5, "volume": 110903.0}, {"date": "2022-12-22", "close": 26.82, "volume": 277911.0}, {"date": "2022-12-23", "close": 26.39, "volume": 135941.0}, {"date": "2022-12-27", "close": 26.99, "volume": 183728.0}, {"date": "2022-12-28", "close": 26.29, "volume": 139671.0}, {"date": "2022-12-29", "close": 27.29, "volume": 152313.0}, {"date": "2022-12-30", "close": 27.48, "volume": 184781.0}, {"date": "2023-01-03", "close": 27.09, "volume": 133059.0}, {"date": "2023-01-04", "close": 26.23, "volume": 136598.0}, {"date": "2023-01-05", "close": 26.0, "volume": 75446.0}, {"date": "2023-01-06", "close": 26.66, "volume": 81071.0}, {"date": "2023-01-09", "close": 27.41, "volume": 103311.0}, {"date": "2023-01-10", "close": 27.3, "volume": 128109.0}, {"date": "2023-01-11", "close": 27.98, "volume": 259670.0}, {"date": "2023-01-12", "close": 28.83, "volume": 169106.0}, {"date": "2023-01-13", "close": 29.45, "volume": 154213.0}, {"date": "2023-01-17", "close": 30.91, "volume": 236027.0}, {"date": "2023-01-18", "close": 28.78, "volume": 261360.0}, {"date": "2023-01-19", "close": 29.22, "volume": 109974.0}, {"date": "2023-01-20", "close": 29.84, "volume": 103931.0}, {"date": "2023-01-23", "close": 30.39, "volume": 240129.0}, {"date": "2023-01-24", "close": 29.97, "volume": 102547.0}, {"date": "2023-01-25", "close": 30.34, "volume": 188780.0}, {"date": "2023-01-26", "close": 29.51, "volume": 154557.0}, {"date": "2023-01-27", "close": 29.26, "volume": 104406.0}, {"date": "2023-01-30", "close": 28.74, "volume": 132505.0}, {"date": "2023-01-31", "close": 28.97, "volume": 237169.0}, {"date": "2023-02-01", "close": 29.58, "volume": 170305.0}, {"date": "2023-02-02", "close": 30.71, "volume": 186212.0}, {"date": "2023-02-03", "close": 31.14, "volume": 299725.0}, {"date": "2023-02-06", "close": 34.37, "volume": 1523462.0}, {"date": "2023-02-07", "close": 35.58, "volume": 400141.0}, {"date": "2023-02-08", "close": 34.24, "volume": 342840.0}, {"date": "2023-02-09", "close": 31.61, "volume": 1144090.0}, {"date": "2023-02-10", "close": 31.65, "volume": 280639.0}, {"date": "2023-02-13", "close": 33.42, "volume": 785616.0}, {"date": "2023-02-14", "close": 32.12, "volume": 478649.0}, {"date": "2023-02-15", "close": 32.78, "volume": 371320.0}, {"date": "2023-02-16", "close": 32.87, "volume": 383419.0}, {"date": "2023-02-17", "close": 32.7, "volume": 235932.0}, {"date": "2023-02-21", "close": 31.68, "volume": 249082.0}, {"date": "2023-02-22", "close": 31.86, "volume": 359336.0}, {"date": "2023-02-23", "close": 31.81, "volume": 343870.0}, {"date": "2023-02-24", "close": 31.69, "volume": 260940.0}, {"date": "2023-02-27", "close": 31.67, "volume": 277507.0}, {"date": "2023-02-28", "close": 31.6, "volume": 545369.0}, {"date": "2023-03-01", "close": 31.81, "volume": 276089.0}, {"date": "2023-03-02", "close": 32.25, "volume": 421995.0}, {"date": "2023-03-03", "close": 32.74, "volume": 349927.0}, {"date": "2023-03-06", "close": 32.46, "volume": 451556.0}, {"date": "2023-03-07", "close": 33.02, "volume": 313764.0}, {"date": "2023-03-08", "close": 33.87, "volume": 464797.0}, {"date": "2023-03-09", "close": 32.51, "volume": 264365.0}, {"date": "2023-03-10", "close": 30.39, "volume": 510417.0}, {"date": "2023-03-13", "close": 30.37, "volume": 346686.0}, {"date": "2023-03-14", "close": 31.47, "volume": 340828.0}, {"date": "2023-03-15", "close": 32.37, "volume": 525282.0}, {"date": "2023-03-16", "close": 34.38, "volume": 517433.0}, {"date": "2023-03-17", "close": 33.54, "volume": 1178628.0}, {"date": "2023-03-20", "close": 34.0, "volume": 423654.0}, {"date": "2023-03-21", "close": 35.12, "volume": 760623.0}, {"date": "2023-03-22", "close": 35.99, "volume": 518522.0}, {"date": "2023-03-23", "close": 37.42, "volume": 821876.0}, {"date": "2023-03-24", "close": 37.81, "volume": 792415.0}, {"date": "2023-03-27", "close": 38.34, "volume": 601624.0}, {"date": "2023-03-28", "close": 37.71, "volume": 351838.0}, {"date": "2023-03-29", "close": 37.13, "volume": 575579.0}, {"date": "2023-03-30", "close": 37.07, "volume": 652144.0}, {"date": "2023-03-31", "close": 37.58, "volume": 719085.0}, {"date": "2023-04-03", "close": 36.97, "volume": 476198.0}, {"date": "2023-04-04", "close": 36.72, "volume": 407138.0}, {"date": "2023-04-05", "close": 34.85, "volume": 603103.0}, {"date": "2023-04-06", "close": 33.69, "volume": 605846.0}, {"date": "2023-04-10", "close": 33.98, "volume": 551296.0}, {"date": "2023-04-11", "close": 33.51, "volume": 346727.0}, {"date": "2023-04-12", "close": 34.23, "volume": 265679.0}, {"date": "2023-04-13", "close": 33.57, "volume": 279730.0}, {"date": "2023-04-14", "close": 33.4, "volume": 351728.0}, {"date": "2023-04-17", "close": 33.7, "volume": 183726.0}, {"date": "2023-04-18", "close": 34.08, "volume": 236651.0}, {"date": "2023-04-19", "close": 34.03, "volume": 197529.0}, {"date": "2023-04-20", "close": 34.01, "volume": 272230.0}, {"date": "2023-04-21", "close": 34.66, "volume": 363521.0}, {"date": "2023-04-24", "close": 34.47, "volume": 298367.0}, {"date": "2023-04-25", "close": 33.14, "volume": 402258.0}, {"date": "2023-04-26", "close": 30.72, "volume": 743085.0}, {"date": "2023-04-27", "close": 30.99, "volume": 468168.0}, {"date": "2023-04-28", "close": 31.0, "volume": 431757.0}, {"date": "2023-05-01", "close": 31.99, "volume": 528360.0}, {"date": "2023-05-02", "close": 29.11, "volume": 1260115.0}, {"date": "2023-05-03", "close": 28.25, "volume": 633241.0}, {"date": "2023-05-04", "close": 26.77, "volume": 967824.0}, {"date": "2023-05-05", "close": 27.38, "volume": 773135.0}, {"date": "2023-05-08", "close": 33.85, "volume": 1618215.0}, {"date": "2023-05-09", "close": 33.1, "volume": 681331.0}, {"date": "2023-05-10", "close": 33.18, "volume": 338705.0}, {"date": "2023-05-11", "close": 33.61, "volume": 416313.0}, {"date": "2023-05-12", "close": 33.63, "volume": 243149.0}, {"date": "2023-05-15", "close": 34.6, "volume": 448591.0}, {"date": "2023-05-16", "close": 34.58, "volume": 471545.0}, {"date": "2023-05-17", "close": 34.2, "volume": 659047.0}, {"date": "2023-05-18", "close": 35.03, "volume": 539245.0}, {"date": "2023-05-19", "close": 35.38, "volume": 302545.0}, {"date": "2023-05-22", "close": 38.69, "volume": 734020.0}, {"date": "2023-05-23", "close": 37.44, "volume": 674694.0}, {"date": "2023-05-24", "close": 36.88, "volume": 544030.0}, {"date": "2023-05-25", "close": 36.27, "volume": 324706.0}, {"date": "2023-05-26", "close": 37.78, "volume": 291823.0}, {"date": "2023-05-30", "close": 37.75, "volume": 379302.0}, {"date": "2023-05-31", "close": 37.19, "volume": 882572.0}, {"date": "2023-06-01", "close": 36.92, "volume": 413707.0}, {"date": "2023-06-02", "close": 36.46, "volume": 361632.0}, {"date": "2023-06-05", "close": 37.42, "volume": 273118.0}, {"date": "2023-06-06", "close": 37.97, "volume": 300924.0}, {"date": "2023-06-07", "close": 38.11, "volume": 308359.0}, {"date": "2023-06-08", "close": 38.11, "volume": 252436.0}, {"date": "2023-06-09", "close": 37.97, "volume": 279886.0}, {"date": "2023-06-12", "close": 40.23, "volume": 665369.0}, {"date": "2023-06-13", "close": 40.01, "volume": 391207.0}, {"date": "2023-06-14", "close": 38.59, "volume": 387176.0}, {"date": "2023-06-15", "close": 38.13, "volume": 210874.0}, {"date": "2023-06-16", "close": 36.27, "volume": 402837.0}, {"date": "2023-06-20", "close": 37.0, "volume": 589976.0}, {"date": "2023-06-21", "close": 36.3, "volume": 291179.0}, {"date": "2023-06-22", "close": 36.2, "volume": 330018.0}, {"date": "2023-06-23", "close": 35.45, "volume": 598687.0}, {"date": "2023-06-26", "close": 35.31, "volume": 301976.0}, {"date": "2023-06-27", "close": 35.23, "volume": 332947.0}, {"date": "2023-06-28", "close": 34.86, "volume": 309202.0}, {"date": "2023-06-29", "close": 35.7, "volume": 274627.0}, {"date": "2023-06-30", "close": 34.65, "volume": 529960.0}, {"date": "2023-07-03", "close": 34.27, "volume": 338493.0}, {"date": "2023-07-05", "close": 34.5, "volume": 599849.0}, {"date": "2023-07-06", "close": 33.86, "volume": 246752.0}, {"date": "2023-07-07", "close": 33.58, "volume": 365283.0}, {"date": "2023-07-10", "close": 33.98, "volume": 376317.0}, {"date": "2023-07-11", "close": 34.04, "volume": 379894.0}, {"date": "2023-07-12", "close": 33.93, "volume": 223027.0}, {"date": "2023-07-13", "close": 35.25, "volume": 282160.0}, {"date": "2023-07-14", "close": 36.11, "volume": 472115.0}, {"date": "2023-07-17", "close": 36.97, "volume": 348811.0}, {"date": "2023-07-18", "close": 37.26, "volume": 275724.0}, {"date": "2023-07-19", "close": 37.1, "volume": 300121.0}, {"date": "2023-07-20", "close": 37.06, "volume": 492495.0}, {"date": "2023-07-21", "close": 36.47, "volume": 229872.0}, {"date": "2023-07-24", "close": 35.91, "volume": 180520.0}, {"date": "2023-07-25", "close": 36.39, "volume": 205191.0}, {"date": "2023-07-26", "close": 36.51, "volume": 149073.0}, {"date": "2023-07-27", "close": 36.05, "volume": 188878.0}, {"date": "2023-07-28", "close": 36.4, "volume": 154597.0}, {"date": "2023-07-31", "close": 37.48, "volume": 240693.0}, {"date": "2023-08-01", "close": 37.34, "volume": 168514.0}, {"date": "2023-08-02", "close": 36.49, "volume": 176455.0}, {"date": "2023-08-03", "close": 36.5, "volume": 166150.0}, {"date": "2023-08-04", "close": 35.48, "volume": 217320.0}, {"date": "2023-08-07", "close": 36.7, "volume": 257100.0}, {"date": "2023-08-08", "close": 36.36, "volume": 211345.0}, {"date": "2023-08-09", "close": 36.49, "volume": 231042.0}, {"date": "2023-08-10", "close": 36.85, "volume": 188518.0}, {"date": "2023-08-11", "close": 38.27, "volume": 365292.0}, {"date": "2023-08-14", "close": 38.32, "volume": 256340.0}, {"date": "2023-08-15", "close": 38.25, "volume": 263473.0}, {"date": "2023-08-16", "close": 38.4, "volume": 258473.0}, {"date": "2023-08-17", "close": 38.2, "volume": 579484.0}, {"date": "2023-08-18", "close": 38.41, "volume": 899256.0}, {"date": "2023-08-21", "close": 21.11, "volume": 16185540.0}, {"date": "2023-08-22", "close": 23.24, "volume": 3242609.0}, {"date": "2023-08-23", "close": 23.55, "volume": 1116194.0}, {"date": "2023-08-24", "close": 22.68, "volume": 1096673.0}, {"date": "2023-08-25", "close": 22.69, "volume": 884213.0}, {"date": "2023-08-28", "close": 22.78, "volume": 649936.0}, {"date": "2023-08-29", "close": 24.5, "volume": 1623681.0}, {"date": "2023-08-30", "close": 24.8, "volume": 1321869.0}, {"date": "2023-08-31", "close": 24.78, "volume": 991576.0}, {"date": "2023-09-01", "close": 24.19, "volume": 525265.0}, {"date": "2023-09-05", "close": 24.26, "volume": 652397.0}, {"date": "2023-09-06", "close": 24.02, "volume": 313679.0}, {"date": "2023-09-07", "close": 23.49, "volume": 380194.0}, {"date": "2023-09-08", "close": 23.49, "volume": 312568.0}, {"date": "2023-09-11", "close": 24.27, "volume": 580231.0}, {"date": "2023-09-12", "close": 24.02, "volume": 304558.0}, {"date": "2023-09-13", "close": 23.97, "volume": 378278.0}, {"date": "2023-09-14", "close": 23.88, "volume": 349020.0}, {"date": "2023-09-15", "close": 23.45, "volume": 564976.0}, {"date": "2023-09-18", "close": 23.25, "volume": 353040.0}, {"date": "2023-09-19", "close": 22.65, "volume": 387926.0}, {"date": "2023-09-20", "close": 22.84, "volume": 451531.0}, {"date": "2023-09-21", "close": 23.0, "volume": 354352.0}, {"date": "2023-09-22", "close": 23.06, "volume": 341938.0}, {"date": "2023-09-25", "close": 22.89, "volume": 308496.0}, {"date": "2023-09-26", "close": 21.66, "volume": 402258.0}, {"date": "2023-09-27", "close": 22.11, "volume": 276331.0}, {"date": "2023-09-28", "close": 22.37, "volume": 226763.0}, {"date": "2023-09-29", "close": 22.25, "volume": 377567.0}, {"date": "2023-10-02", "close": 22.12, "volume": 278481.0}, {"date": "2023-10-03", "close": 22.15, "volume": 201203.0}, {"date": "2023-10-04", "close": 22.51, "volume": 217267.0}, {"date": "2023-10-05", "close": 21.75, "volume": 269348.0}, {"date": "2023-10-06", "close": 21.92, "volume": 251451.0}, {"date": "2023-10-09", "close": 21.6, "volume": 171011.0}, {"date": "2023-10-10", "close": 21.52, "volume": 253795.0}, {"date": "2023-10-11", "close": 20.77, "volume": 229957.0}, {"date": "2023-10-12", "close": 20.675, "volume": 283341.0}, {"date": "2023-10-13", "close": 20.37, "volume": 231499.0}, {"date": "2023-10-16", "close": 20.74, "volume": 377143.0}, {"date": "2023-10-17", "close": 20.77, "volume": 254514.0}, {"date": "2023-10-18", "close": 20.43, "volume": 182981.0}, {"date": "2023-10-19", "close": 20.28, "volume": 193095.0}, {"date": "2023-10-20", "close": 20.0, "volume": 223345.0}, {"date": "2023-10-23", "close": 19.9, "volume": 200008.0}, {"date": "2023-10-24", "close": 20.16, "volume": 240881.0}, {"date": "2023-10-25", "close": 19.7, "volume": 387731.0}, {"date": "2023-10-26", "close": 19.56, "volume": 479538.0}, {"date": "2023-10-27", "close": 19.17, "volume": 343066.0}, {"date": "2023-10-30", "close": 18.4, "volume": 533288.0}, {"date": "2023-10-31", "close": 18.37, "volume": 462157.0}, {"date": "2023-11-01", "close": 18.37, "volume": 405649.0}, {"date": "2023-11-02", "close": 18.56, "volume": 480653.0}, {"date": "2023-11-03", "close": 18.795, "volume": 434412.0}, {"date": "2023-11-06", "close": 22.85, "volume": 1562530.0}, {"date": "2023-11-07", "close": 25.01, "volume": 1467602.0}, {"date": "2023-11-08", "close": 25.5, "volume": 917756.0}, {"date": "2023-11-09", "close": 25.17, "volume": 749593.0}, {"date": "2023-11-10", "close": 25.49, "volume": 597329.0}, {"date": "2023-11-13", "close": 26.11, "volume": 568231.0}, {"date": "2023-11-14", "close": 27.42, "volume": 837225.0}, {"date": "2023-11-15", "close": 27.97, "volume": 369807.0}, {"date": "2023-11-16", "close": 27.68, "volume": 426939.0}, {"date": "2023-11-17", "close": 28.54, "volume": 381000.0}, {"date": "2023-11-20", "close": 28.97, "volume": 416356.0}, {"date": "2023-11-21", "close": 28.6, "volume": 271298.0}, {"date": "2023-11-22", "close": 28.7, "volume": 285513.0}, {"date": "2023-11-24", "close": 28.82, "volume": 224049.0}, {"date": "2023-11-27", "close": 29.73, "volume": 473013.0}, {"date": "2023-11-28", "close": 29.21, "volume": 324977.0}, {"date": "2023-11-29", "close": 30.33, "volume": 361261.0}, {"date": "2023-11-30", "close": 30.6, "volume": 432787.0}, {"date": "2023-12-01", "close": 31.29, "volume": 379797.0}, {"date": "2023-12-04", "close": 31.77, "volume": 573903.0}, {"date": "2023-12-05", "close": 31.73, "volume": 351789.0}, {"date": "2023-12-06", "close": 31.86, "volume": 424798.0}, {"date": "2023-12-07", "close": 31.42, "volume": 405826.0}, {"date": "2023-12-08", "close": 32.11, "volume": 318553.0}, {"date": "2023-12-11", "close": 32.11, "volume": 226907.0}, {"date": "2023-12-12", "close": 32.34, "volume": 249268.0}, {"date": "2023-12-13", "close": 33.03, "volume": 389520.0}, {"date": "2023-12-14", "close": 34.0, "volume": 750948.0}, {"date": "2023-12-15", "close": 34.37, "volume": 918937.0}, {"date": "2023-12-18", "close": 33.96, "volume": 235320.0}, {"date": "2023-12-19", "close": 33.74, "volume": 259941.0}, {"date": "2023-12-20", "close": 33.37, "volume": 232133.0}, {"date": "2023-12-21", "close": 34.04, "volume": 206057.0}, {"date": "2023-12-22", "close": 34.72, "volume": 186747.0}, {"date": "2023-12-26", "close": 35.25, "volume": 143439.0}, {"date": "2023-12-27", "close": 35.14, "volume": 257480.0}, {"date": "2023-12-28", "close": 35.08, "volume": 185719.0}, {"date": "2023-12-29", "close": 34.25, "volume": 264141.0}, {"date": "2024-01-02", "close": 33.71, "volume": 238514.0}, {"date": "2024-01-03", "close": 33.23, "volume": 249146.0}, {"date": "2024-01-04", "close": 32.36, "volume": 286060.0}, {"date": "2024-01-05", "close": 32.94, "volume": 272459.0}, {"date": "2024-01-08", "close": 33.47, "volume": 165501.0}, {"date": "2024-01-09", "close": 33.45, "volume": 154627.0}, {"date": "2024-01-10", "close": 33.31, "volume": 136624.0}, {"date": "2024-01-11", "close": 33.04, "volume": 197704.0}, {"date": "2024-01-12", "close": 32.74, "volume": 163103.0}, {"date": "2024-01-16", "close": 32.54, "volume": 169260.0}, {"date": "2024-01-17", "close": 32.95, "volume": 138783.0}, {"date": "2024-01-18", "close": 33.82, "volume": 141674.0}, {"date": "2024-01-19", "close": 33.93, "volume": 152130.0}, {"date": "2024-01-22", "close": 34.32, "volume": 159726.0}, {"date": "2024-01-23", "close": 34.54, "volume": 180615.0}, {"date": "2024-01-24", "close": 34.62, "volume": 256123.0}, {"date": "2024-01-25", "close": 35.44, "volume": 169596.0}, {"date": "2024-01-26", "close": 35.21, "volume": 234895.0}, {"date": "2024-01-29", "close": 35.96, "volume": 109409.0}, {"date": "2024-01-30", "close": 35.38, "volume": 131024.0}, {"date": "2024-01-31", "close": 34.75, "volume": 207957.0}, {"date": "2024-02-01", "close": 35.67, "volume": 207651.0}, {"date": "2024-02-02", "close": 35.81, "volume": 231651.0}, {"date": "2024-02-05", "close": 42.55, "volume": 1570515.0}, {"date": "2024-02-06", "close": 43.43, "volume": 850929.0}, {"date": "2024-02-07", "close": 43.87, "volume": 464429.0}, {"date": "2024-02-08", "close": 45.63, "volume": 407860.0}, {"date": "2024-02-09", "close": 45.0, "volume": 527143.0}, {"date": "2024-02-12", "close": 46.11, "volume": 282300.0}, {"date": "2024-02-13", "close": 43.39, "volume": 289255.0}, {"date": "2024-02-14", "close": 45.47, "volume": 296426.0}, {"date": "2024-02-15", "close": 45.12, "volume": 354551.0}, {"date": "2024-02-16", "close": 43.97, "volume": 312644.0}, {"date": "2024-02-20", "close": 43.95, "volume": 348502.0}, {"date": "2024-02-21", "close": 43.87, "volume": 288510.0}, {"date": "2024-02-22", "close": 44.32, "volume": 264988.0}, {"date": "2024-02-23", "close": 44.74, "volume": 183286.0}, {"date": "2024-02-26", "close": 44.69, "volume": 175222.0}, {"date": "2024-02-27", "close": 45.02, "volume": 177079.0}, {"date": "2024-02-28", "close": 44.44, "volume": 187092.0}, {"date": "2024-02-29", "close": 45.03, "volume": 268274.0}, {"date": "2024-03-01", "close": 45.15, "volume": 310260.0}, {"date": "2024-03-04", "close": 44.64, "volume": 170187.0}, {"date": "2024-03-05", "close": 44.06, "volume": 136849.0}, {"date": "2024-03-06", "close": 41.15, "volume": 2891548.0}, {"date": "2024-03-07", "close": 40.89, "volume": 539650.0}, {"date": "2024-03-08", "close": 40.76, "volume": 510428.0}, {"date": "2024-03-11", "close": 39.86, "volume": 377029.0}, {"date": "2024-03-12", "close": 40.46, "volume": 681807.0}, {"date": "2024-03-13", "close": 40.38, "volume": 340161.0}, {"date": "2024-03-14", "close": 39.44, "volume": 337523.0}, {"date": "2024-03-15", "close": 39.0, "volume": 536991.0}, {"date": "2024-03-18", "close": 38.39, "volume": 363091.0}, {"date": "2024-03-19", "close": 38.78, "volume": 450119.0}, {"date": "2024-03-20", "close": 39.0, "volume": 347384.0}, {"date": "2024-03-21", "close": 39.25, "volume": 433211.0}, {"date": "2024-03-22", "close": 39.38, "volume": 407159.0}, {"date": "2024-03-25", "close": 39.75, "volume": 315415.0}, {"date": "2024-03-26", "close": 39.64, "volume": 320385.0}, {"date": "2024-03-27", "close": 40.26, "volume": 223164.0}, {"date": "2024-03-28", "close": 40.16, "volume": 223745.0}, {"date": "2024-04-01", "close": 39.72, "volume": 187194.0}, {"date": "2024-04-02", "close": 39.35, "volume": 268453.0}, {"date": "2024-04-03", "close": 39.75, "volume": 301636.0}, {"date": "2024-04-04", "close": 40.41, "volume": 289939.0}, {"date": "2024-04-05", "close": 40.82, "volume": 348222.0}, {"date": "2024-04-08", "close": 41.21, "volume": 192222.0}, {"date": "2024-04-09", "close": 40.62, "volume": 343661.0}, {"date": "2024-04-10", "close": 39.4, "volume": 216084.0}, {"date": "2024-04-11", "close": 39.12, "volume": 182310.0}, {"date": "2024-04-12", "close": 38.77, "volume": 170754.0}, {"date": "2024-04-15", "close": 38.96, "volume": 281704.0}, {"date": "2024-04-16", "close": 38.85, "volume": 302837.0}, {"date": "2024-04-17", "close": 39.01, "volume": 233598.0}, {"date": "2024-04-18", "close": 39.73, "volume": 249740.0}, {"date": "2024-04-19", "close": 40.02, "volume": 708359.0}, {"date": "2024-04-22", "close": 41.41, "volume": 361772.0}, {"date": "2024-04-23", "close": 43.32, "volume": 715447.0}, {"date": "2024-04-24", "close": 44.0, "volume": 271472.0}, {"date": "2024-04-25", "close": 43.38, "volume": 348595.0}, {"date": "2024-04-26", "close": 43.86, "volume": 473331.0}, {"date": "2024-04-29", "close": 43.12, "volume": 228137.0}, {"date": "2024-04-30", "close": 40.7, "volume": 414715.0}, {"date": "2024-05-01", "close": 40.2, "volume": 308916.0}, {"date": "2024-05-02", "close": 41.75, "volume": 272828.0}, {"date": "2024-05-03", "close": 42.47, "volume": 704346.0}, {"date": "2024-05-06", "close": 45.3, "volume": 766517.0}, {"date": "2024-05-07", "close": 45.74, "volume": 617465.0}, {"date": "2024-05-08", "close": 44.45, "volume": 743795.0}, {"date": "2024-05-09", "close": 44.63, "volume": 589147.0}, {"date": "2024-05-10", "close": 44.4, "volume": 346580.0}, {"date": "2024-05-13", "close": 44.42, "volume": 368563.0}, {"date": "2024-05-14", "close": 43.59, "volume": 522089.0}, {"date": "2024-05-15", "close": 45.65, "volume": 546175.0}, {"date": "2024-05-16", "close": 44.81, "volume": 203884.0}, {"date": "2024-05-17", "close": 45.5, "volume": 357043.0}, {"date": "2024-05-20", "close": 46.97, "volume": 700388.0}, {"date": "2024-05-21", "close": 47.46, "volume": 550139.0}, {"date": "2024-05-22", "close": 47.66, "volume": 520374.0}, {"date": "2024-05-23", "close": 48.63, "volume": 440493.0}, {"date": "2024-05-24", "close": 50.26, "volume": 633147.0}, {"date": "2024-05-28", "close": 51.76, "volume": 811078.0}, {"date": "2024-05-29", "close": 50.36, "volume": 374521.0}, {"date": "2024-05-30", "close": 51.81, "volume": 341054.0}, {"date": "2024-05-31", "close": 49.65, "volume": 578793.0}, {"date": "2024-06-03", "close": 49.39, "volume": 537372.0}, {"date": "2024-06-04", "close": 49.62, "volume": 496422.0}, {"date": "2024-06-05", "close": 51.83, "volume": 340310.0}, {"date": "2024-06-06", "close": 51.21, "volume": 245258.0}, {"date": "2024-06-07", "close": 50.22, "volume": 277073.0}, {"date": "2024-06-10", "close": 50.07, "volume": 242210.0}, {"date": "2024-06-11", "close": 49.97, "volume": 317080.0}, {"date": "2024-06-12", "close": 51.92, "volume": 463024.0}, {"date": "2024-06-13", "close": 52.98, "volume": 303542.0}, {"date": "2024-06-14", "close": 51.7, "volume": 262439.0}, {"date": "2024-06-17", "close": 53.0, "volume": 305958.0}, {"date": "2024-06-18", "close": 52.36, "volume": 308254.0}, {"date": "2024-06-20", "close": 50.04, "volume": 289577.0}, {"date": "2024-06-21", "close": 50.45, "volume": 629074.0}, {"date": "2024-06-24", "close": 50.59, "volume": 216403.0}, {"date": "2024-06-25", "close": 50.8, "volume": 226483.0}, {"date": "2024-06-26", "close": 51.02, "volume": 264949.0}, {"date": "2024-06-27", "close": 51.71, "volume": 256135.0}, {"date": "2024-06-28", "close": 51.95, "volume": 885146.0}, {"date": "2024-07-01", "close": 52.48, "volume": 284723.0}, {"date": "2024-07-02", "close": 53.66, "volume": 346743.0}, {"date": "2024-07-03", "close": 54.06, "volume": 135819.0}, {"date": "2024-07-05", "close": 53.56, "volume": 221464.0}, {"date": "2024-07-08", "close": 54.66, "volume": 328862.0}, {"date": "2024-07-09", "close": 53.75, "volume": 273523.0}, {"date": "2024-07-10", "close": 54.24, "volume": 299058.0}, {"date": "2024-07-11", "close": 53.55, "volume": 420472.0}, {"date": "2024-07-12", "close": 54.8, "volume": 1064657.0}, {"date": "2024-07-15", "close": 56.65, "volume": 527430.0}, {"date": "2024-07-16", "close": 56.73, "volume": 442822.0}, {"date": "2024-07-17", "close": 53.86, "volume": 458923.0}, {"date": "2024-07-18", "close": 53.51, "volume": 426137.0}, {"date": "2024-07-19", "close": 53.48, "volume": 381018.0}, {"date": "2024-07-22", "close": 55.53, "volume": 288074.0}, {"date": "2024-07-23", "close": 56.72, "volume": 406458.0}, {"date": "2024-07-24", "close": 54.64, "volume": 443533.0}, {"date": "2024-07-25", "close": 53.51, "volume": 388719.0}, {"date": "2024-07-26", "close": 55.29, "volume": 268690.0}, {"date": "2024-07-29", "close": 54.51, "volume": 231884.0}, {"date": "2024-07-30", "close": 54.46, "volume": 259135.0}, {"date": "2024-07-31", "close": 55.81, "volume": 353070.0}, {"date": "2024-08-01", "close": 54.41, "volume": 354461.0}, {"date": "2024-08-02", "close": 51.97, "volume": 469728.0}, {"date": "2024-08-05", "close": 50.8, "volume": 330721.0}, {"date": "2024-08-06", "close": 51.86, "volume": 191927.0}, {"date": "2024-08-07", "close": 50.18, "volume": 206821.0}, {"date": "2024-08-08", "close": 52.83, "volume": 229609.0}, {"date": "2024-08-09", "close": 53.33, "volume": 230595.0}, {"date": "2024-08-12", "close": 52.96, "volume": 219358.0}, {"date": "2024-08-13", "close": 53.88, "volume": 245886.0}, {"date": "2024-08-14", "close": 53.85, "volume": 166861.0}, {"date": "2024-08-15", "close": 56.59, "volume": 308283.0}, {"date": "2024-08-16", "close": 56.47, "volume": 382669.0}, {"date": "2024-08-19", "close": 58.0, "volume": 235247.0}, {"date": "2024-08-20", "close": 54.83, "volume": 386545.0}, {"date": "2024-08-21", "close": 55.79, "volume": 350449.0}, {"date": "2024-08-22", "close": 54.78, "volume": 278600.0}, {"date": "2024-08-23", "close": 55.47, "volume": 360337.0}, {"date": "2024-08-26", "close": 47.38, "volume": 1561586.0}, {"date": "2024-08-27", "close": 46.4, "volume": 1084260.0}, {"date": "2024-08-28", "close": 47.4, "volume": 618484.0}, {"date": "2024-08-29", "close": 44.58, "volume": 1032601.0}, {"date": "2024-08-30", "close": 46.38, "volume": 1152393.0}, {"date": "2024-09-03", "close": 43.33, "volume": 601169.0}, {"date": "2024-09-04", "close": 43.39, "volume": 694350.0}, {"date": "2024-09-05", "close": 34.5, "volume": 7245714.0}, {"date": "2024-09-06", "close": 34.23, "volume": 2489860.0}, {"date": "2024-09-09", "close": 35.17, "volume": 804628.0}, {"date": "2024-09-10", "close": 36.57, "volume": 705858.0}, {"date": "2024-09-11", "close": 36.58, "volume": 495268.0}, {"date": "2024-09-12", "close": 37.58, "volume": 390285.0}, {"date": "2024-09-13", "close": 38.43, "volume": 671465.0}, {"date": "2024-09-16", "close": 39.42, "volume": 581938.0}, {"date": "2024-09-17", "close": 40.31, "volume": 788303.0}, {"date": "2024-09-18", "close": 40.77, "volume": 587572.0}, {"date": "2024-09-19", "close": 40.47, "volume": 1336939.0}, {"date": "2024-09-20", "close": 39.58, "volume": 988509.0}, {"date": "2024-09-23", "close": 41.19, "volume": 577765.0}, {"date": "2024-09-24", "close": 41.39, "volume": 326812.0}, {"date": "2024-09-25", "close": 41.48, "volume": 339288.0}, {"date": "2024-09-26", "close": 41.32, "volume": 355194.0}, {"date": "2024-09-27", "close": 40.91, "volume": 288087.0}, {"date": "2024-09-30", "close": 40.46, "volume": 556077.0}, {"date": "2024-10-01", "close": 38.8, "volume": 458394.0}, {"date": "2024-10-02", "close": 38.93, "volume": 312936.0}, {"date": "2024-10-03", "close": 38.19, "volume": 417470.0}, {"date": "2024-10-04", "close": 38.59, "volume": 259293.0}, {"date": "2024-10-07", "close": 38.53, "volume": 498731.0}, {"date": "2024-10-08", "close": 38.77, "volume": 279050.0}, {"date": "2024-10-09", "close": 39.2, "volume": 242105.0}, {"date": "2024-10-10", "close": 38.89, "volume": 245792.0}, {"date": "2024-10-11", "close": 39.4, "volume": 343976.0}, {"date": "2024-10-14", "close": 40.42, "volume": 529334.0}, {"date": "2024-10-15", "close": 41.69, "volume": 626749.0}, {"date": "2024-10-16", "close": 42.17, "volume": 404107.0}, {"date": "2024-10-17", "close": 41.89, "volume": 494519.0}, {"date": "2024-10-18", "close": 41.58, "volume": 346835.0}, {"date": "2024-10-21", "close": 41.27, "volume": 283429.0}, {"date": "2024-10-22", "close": 40.38, "volume": 164027.0}, {"date": "2024-10-23", "close": 39.58, "volume": 336283.0}, {"date": "2024-10-24", "close": 38.98, "volume": 299968.0}, {"date": "2024-10-25", "close": 38.6, "volume": 429624.0}, {"date": "2024-10-28", "close": 39.0, "volume": 382870.0}, {"date": "2024-10-29", "close": 39.44, "volume": 218636.0}, {"date": "2024-10-30", "close": 39.16, "volume": 276188.0}, {"date": "2024-10-31", "close": 38.48, "volume": 551757.0}, {"date": "2024-11-01", "close": 38.59, "volume": 704330.0}, {"date": "2024-11-04", "close": 34.51, "volume": 1966717.0}, {"date": "2024-11-05", "close": 35.91, "volume": 762769.0}, {"date": "2024-11-06", "close": 37.88, "volume": 495746.0}, {"date": "2024-11-07", "close": 38.22, "volume": 554755.0}, {"date": "2024-11-08", "close": 38.66, "volume": 570467.0}, {"date": "2024-11-11", "close": 38.76, "volume": 701793.0}, {"date": "2024-11-12", "close": 37.74, "volume": 587805.0}, {"date": "2024-11-13", "close": 37.04, "volume": 310581.0}, {"date": "2024-11-14", "close": 36.91, "volume": 287331.0}, {"date": "2024-11-15", "close": 35.96, "volume": 218183.0}, {"date": "2024-11-18", "close": 35.6, "volume": 543876.0}, {"date": "2024-11-19", "close": 36.2, "volume": 253746.0}, {"date": "2024-11-20", "close": 36.94, "volume": 260993.0}, {"date": "2024-11-21", "close": 37.34, "volume": 219979.0}, {"date": "2024-11-22", "close": 39.22, "volume": 284680.0}, {"date": "2024-11-25", "close": 40.06, "volume": 380007.0}, {"date": "2024-11-26", "close": 40.02, "volume": 312632.0}, {"date": "2024-11-27", "close": 38.91, "volume": 296323.0}, {"date": "2024-11-29", "close": 39.23, "volume": 151993.0}, {"date": "2024-12-02", "close": 39.95, "volume": 401990.0}, {"date": "2024-12-03", "close": 40.04, "volume": 174478.0}, {"date": "2024-12-04", "close": 40.8, "volume": 261577.0}, {"date": "2024-12-05", "close": 39.96, "volume": 233221.0}, {"date": "2024-12-06", "close": 39.64, "volume": 205150.0}, {"date": "2024-12-09", "close": 38.35, "volume": 213003.0}, {"date": "2024-12-10", "close": 38.62, "volume": 296184.0}, {"date": "2024-12-11", "close": 38.36, "volume": 254190.0}, {"date": "2024-12-12", "close": 38.04, "volume": 318082.0}, {"date": "2024-12-13", "close": 37.0, "volume": 450020.0}, {"date": "2024-12-16", "close": 37.85, "volume": 670850.0}, {"date": "2024-12-17", "close": 37.18, "volume": 424384.0}, {"date": "2024-12-18", "close": 36.46, "volume": 463539.0}, {"date": "2024-12-19", "close": 36.68, "volume": 427709.0}, {"date": "2024-12-20", "close": 36.29, "volume": 658514.0}, {"date": "2024-12-23", "close": 35.73, "volume": 206677.0}, {"date": "2024-12-24", "close": 36.09, "volume": 98706.0}, {"date": "2024-12-26", "close": 36.28, "volume": 123138.0}, {"date": "2024-12-27", "close": 35.5, "volume": 240886.0}, {"date": "2024-12-30", "close": 35.38, "volume": 173921.0}, {"date": "2024-12-31", "close": 35.56, "volume": 221665.0}, {"date": "2025-01-02", "close": 34.99, "volume": 227377.0}, {"date": "2025-01-03", "close": 35.7, "volume": 382117.0}, {"date": "2025-01-06", "close": 35.91, "volume": 211114.0}, {"date": "2025-01-07", "close": 34.72, "volume": 257774.0}, {"date": "2025-01-08", "close": 35.12, "volume": 275813.0}, {"date": "2025-01-10", "close": 33.78, "volume": 320806.0}, {"date": "2025-01-13", "close": 33.41, "volume": 249394.0}, {"date": "2025-01-14", "close": 33.84, "volume": 210357.0}, {"date": "2025-01-15", "close": 34.59, "volume": 336765.0}, {"date": "2025-01-16", "close": 34.83, "volume": 298161.0}, {"date": "2025-01-17", "close": 34.96, "volume": 342076.0}, {"date": "2025-01-21", "close": 35.22, "volume": 527321.0}, {"date": "2025-01-22", "close": 36.13, "volume": 394546.0}, {"date": "2025-01-23", "close": 36.93, "volume": 419301.0}, {"date": "2025-01-24", "close": 36.54, "volume": 400387.0}, {"date": "2025-01-27", "close": 35.145, "volume": 498074.0}, {"date": "2025-01-28", "close": 35.68, "volume": 397244.0}, {"date": "2025-01-29", "close": 35.98, "volume": 594466.0}, {"date": "2025-01-30", "close": 37.2, "volume": 409868.0}, {"date": "2025-01-31", "close": 36.7, "volume": 1284217.0}, {"date": "2025-02-03", "close": 26.93, "volume": 3167991.0}, {"date": "2025-02-04", "close": 26.42, "volume": 1889244.0}, {"date": "2025-02-05", "close": 25.65, "volume": 1467965.0}, {"date": "2025-02-06", "close": 26.59, "volume": 906617.0}, {"date": "2025-02-07", "close": 25.73, "volume": 848224.0}, {"date": "2025-02-10", "close": 26.04, "volume": 787794.0}, {"date": "2025-02-11", "close": 25.84, "volume": 635979.0}, {"date": "2025-02-12", "close": 25.05, "volume": 587846.0}, {"date": "2025-02-13", "close": 25.28, "volume": 819976.0}, {"date": "2025-02-14", "close": 25.65, "volume": 446672.0}, {"date": "2025-02-18", "close": 25.3, "volume": 518900.0}, {"date": "2025-02-19", "close": 25.76, "volume": 367364.0}, {"date": "2025-02-20", "close": 25.11, "volume": 761746.0}, {"date": "2025-02-21", "close": 24.76, "volume": 432316.0}, {"date": "2025-02-24", "close": 24.36, "volume": 423958.0}, {"date": "2025-02-25", "close": 24.36, "volume": 452765.0}, {"date": "2025-02-26", "close": 24.48, "volume": 370014.0}, {"date": "2025-02-27", "close": 24.26, "volume": 386352.0}, {"date": "2025-02-28", "close": 24.56, "volume": 536330.0}, {"date": "2025-03-03", "close": 23.59, "volume": 363366.0}, {"date": "2025-03-04", "close": 23.86, "volume": 461968.0}, {"date": "2025-03-05", "close": 24.34, "volume": 809350.0}, {"date": "2025-03-06", "close": 24.91, "volume": 486335.0}, {"date": "2025-03-07", "close": 25.74, "volume": 419894.0}, {"date": "2025-03-10", "close": 25.22, "volume": 508427.0}, {"date": "2025-03-11", "close": 25.24, "volume": 635028.0}, {"date": "2025-03-12", "close": 24.97, "volume": 562418.0}, {"date": "2025-03-13", "close": 24.7, "volume": 604517.0}, {"date": "2025-03-14", "close": 25.19, "volume": 229847.0}, {"date": "2025-03-17", "close": 25.18, "volume": 282214.0}, {"date": "2025-03-18", "close": 24.82, "volume": 264847.0}, {"date": "2025-03-19", "close": 24.04, "volume": 511772.0}, {"date": "2025-03-20", "close": 24.24, "volume": 593827.0}, {"date": "2025-03-21", "close": 23.94, "volume": 454772.0}, {"date": "2025-03-24", "close": 24.62, "volume": 643773.0}, {"date": "2025-03-25", "close": 24.27, "volume": 615537.0}, {"date": "2025-03-26", "close": 23.82, "volume": 310973.0}, {"date": "2025-03-27", "close": 23.34, "volume": 431100.0}, {"date": "2025-03-28", "close": 23.1, "volume": 511258.0}, {"date": "2025-03-31", "close": 23.02, "volume": 470278.0}, {"date": "2025-04-01", "close": 22.67, "volume": 377519.0}, {"date": "2025-04-02", "close": 22.89, "volume": 264174.0}, {"date": "2025-04-03", "close": 21.16, "volume": 374682.0}, {"date": "2025-04-04", "close": 20.28, "volume": 769310.0}, {"date": "2025-04-07", "close": 20.26, "volume": 952685.0}, {"date": "2025-04-08", "close": 19.82, "volume": 731553.0}, {"date": "2025-04-09", "close": 21.9, "volume": 796231.0}, {"date": "2025-04-10", "close": 21.01, "volume": 554203.0}, {"date": "2025-04-11", "close": 21.59, "volume": 580772.0}, {"date": "2025-04-14", "close": 22.08, "volume": 445328.0}, {"date": "2025-04-15", "close": 21.64, "volume": 642535.0}, {"date": "2025-04-16", "close": 21.6, "volume": 373122.0}, {"date": "2025-04-17", "close": 21.69, "volume": 285602.0}, {"date": "2025-04-21", "close": 21.41, "volume": 255613.0}, {"date": "2025-04-22", "close": 21.77, "volume": 533519.0}, {"date": "2025-04-23", "close": 21.99, "volume": 387960.0}, {"date": "2025-04-24", "close": 22.77, "volume": 363730.0}, {"date": "2025-04-25", "close": 22.88, "volume": 249154.0}, {"date": "2025-04-28", "close": 22.78, "volume": 226114.0}, {"date": "2025-04-29", "close": 22.87, "volume": 312377.0}, {"date": "2025-04-30", "close": 22.85, "volume": 343275.0}, {"date": "2025-05-01", "close": 23.0, "volume": 448090.0}, {"date": "2025-05-02", "close": 23.78, "volume": 457514.0}, {"date": "2025-05-05", "close": 24.65, "volume": 1826088.0}, {"date": "2025-05-06", "close": 24.72, "volume": 542015.0}, {"date": "2025-05-07", "close": 24.93, "volume": 388677.0}, {"date": "2025-05-08", "close": 26.2, "volume": 491093.0}, {"date": "2025-05-09", "close": 26.37, "volume": 459601.0}, {"date": "2025-05-12", "close": 27.41, "volume": 386617.0}, {"date": "2025-05-13", "close": 27.58, "volume": 333730.0}, {"date": "2025-05-14", "close": 27.63, "volume": 381311.0}, {"date": "2025-05-15", "close": 27.63, "volume": 798117.0}, {"date": "2025-05-16", "close": 27.83, "volume": 316325.0}, {"date": "2025-05-19", "close": 27.95, "volume": 303844.0}, {"date": "2025-05-20", "close": 28.34, "volume": 637870.0}, {"date": "2025-05-21", "close": 28.3, "volume": 489771.0}, {"date": "2025-05-22", "close": 28.49, "volume": 388617.0}, {"date": "2025-05-23", "close": 28.1, "volume": 352251.0}, {"date": "2025-05-27", "close": 28.34, "volume": 312631.0}, {"date": "2025-05-28", "close": 27.9, "volume": 352698.0}, {"date": "2025-05-29", "close": 28.02, "volume": 329265.0}, {"date": "2025-05-30", "close": 27.9, "volume": 498519.0}, {"date": "2025-06-02", "close": 28.07, "volume": 361756.0}, {"date": "2025-06-03", "close": 28.62, "volume": 323967.0}, {"date": "2025-06-04", "close": 28.58, "volume": 349943.0}, {"date": "2025-06-05", "close": 28.68, "volume": 461868.0}, {"date": "2025-06-06", "close": 28.84, "volume": 396727.0}, {"date": "2025-06-09", "close": 28.69, "volume": 253444.0}, {"date": "2025-06-10", "close": 28.75, "volume": 284619.0}, {"date": "2025-06-11", "close": 28.72, "volume": 348946.0}, {"date": "2025-06-12", "close": 28.26, "volume": 157131.0}, {"date": "2025-06-13", "close": 27.6, "volume": 442867.0}, {"date": "2025-06-16", "close": 28.51, "volume": 253571.0}, {"date": "2025-06-17", "close": 28.64, "volume": 259198.0}, {"date": "2025-06-18", "close": 28.39, "volume": 318167.0}, {"date": "2025-06-20", "close": 27.35, "volume": 481455.0}, {"date": "2025-06-23", "close": 27.59, "volume": 266827.0}, {"date": "2025-06-24", "close": 28.29, "volume": 275157.0}, {"date": "2025-06-25", "close": 29.51, "volume": 336054.0}, {"date": "2025-06-26", "close": 29.82, "volume": 273035.0}, {"date": "2025-06-27", "close": 29.63, "volume": 451614.0}, {"date": "2025-06-30", "close": 29.69, "volume": 202209.0}, {"date": "2025-07-01", "close": 29.96, "volume": 228888.0}, {"date": "2025-07-02", "close": 30.1, "volume": 258499.0}, {"date": "2025-07-03", "close": 30.14, "volume": 73956.0}, {"date": "2025-07-07", "close": 29.42, "volume": 408551.0}, {"date": "2025-07-08", "close": 29.78, "volume": 249628.0}, {"date": "2025-07-09", "close": 30.2, "volume": 252486.0}, {"date": "2025-07-10", "close": 31.65, "volume": 388426.0}, {"date": "2025-07-11", "close": 30.86, "volume": 456955.0}, {"date": "2025-07-14", "close": 30.58, "volume": 233119.0}, {"date": "2025-07-15", "close": 30.2, "volume": 194436.0}, {"date": "2025-07-16", "close": 30.51, "volume": 227794.0}, {"date": "2025-07-17", "close": 30.85, "volume": 235005.0}, {"date": "2025-07-18", "close": 30.37, "volume": 165431.0}, {"date": "2025-07-21", "close": 30.44, "volume": 155535.0}, {"date": "2025-07-22", "close": 30.31, "volume": 241428.0}, {"date": "2025-07-23", "close": 30.55, "volume": 230839.0}, {"date": "2025-07-24", "close": 29.7, "volume": 388567.0}, {"date": "2025-07-25", "close": 30.42, "volume": 267370.0}, {"date": "2025-07-28", "close": 31.03, "volume": 279732.0}, {"date": "2025-07-29", "close": 30.89, "volume": 280463.0}, {"date": "2025-07-30", "close": 30.95, "volume": 269729.0}, {"date": "2025-07-31", "close": 30.53, "volume": 267832.0}, {"date": "2025-08-01", "close": 30.23, "volume": 213751.0}, {"date": "2025-08-04", "close": 30.99, "volume": 168686.0}, {"date": "2025-08-05", "close": 30.46, "volume": 255434.0}, {"date": "2025-08-06", "close": 29.59, "volume": 240949.0}, {"date": "2025-08-07", "close": 29.57, "volume": 240107.0}, {"date": "2025-08-08", "close": 29.9, "volume": 217987.0}, {"date": "2025-08-11", "close": 29.72, "volume": 132062.0}, {"date": "2025-08-12", "close": 30.96, "volume": 244044.0}, {"date": "2025-08-13", "close": 32.45, "volume": 340770.0}, {"date": "2025-08-14", "close": 31.1, "volume": 298980.0}, {"date": "2025-08-15", "close": 30.49, "volume": 186158.0}, {"date": "2025-08-18", "close": 30.65, "volume": 270412.0}, {"date": "2025-08-19", "close": 30.8, "volume": 186246.0}, {"date": "2025-08-20", "close": 30.19, "volume": 219916.0}, {"date": "2025-08-21", "close": 30.39, "volume": 251288.0}, {"date": "2025-08-22", "close": 31.7, "volume": 318881.0}, {"date": "2025-08-25", "close": 33.64, "volume": 1493648.0}, {"date": "2025-08-26", "close": 37.4, "volume": 1125025.0}, {"date": "2025-08-27", "close": 38.41, "volume": 612749.0}, {"date": "2025-08-28", "close": 38.33, "volume": 434830.0}, {"date": "2025-08-29", "close": 38.05, "volume": 445259.0}, {"date": "2025-09-02", "close": 38.49, "volume": 668070.0}, {"date": "2025-09-03", "close": 39.76, "volume": 580037.0}, {"date": "2025-09-04", "close": 39.25, "volume": 467546.0}, {"date": "2025-09-05", "close": 39.52, "volume": 343124.0}, {"date": "2025-09-08", "close": 40.26, "volume": 244749.0}, {"date": "2025-09-09", "close": 40.1, "volume": 401999.0}, {"date": "2025-09-10", "close": 40.08, "volume": 250903.0}, {"date": "2025-09-11", "close": 41.49, "volume": 327785.0}, {"date": "2025-09-12", "close": 41.93, "volume": 490825.0}, {"date": "2025-09-15", "close": 43.66, "volume": 808716.0}, {"date": "2025-09-16", "close": 42.93, "volume": 629212.0}, {"date": "2025-09-17", "close": 42.4, "volume": 508814.0}, {"date": "2025-09-18", "close": 41.99, "volume": 560423.0}, {"date": "2025-09-19", "close": 42.63, "volume": 1665561.0}, {"date": "2025-09-22", "close": 42.43, "volume": 361772.0}, {"date": "2025-09-23", "close": 43.15, "volume": 309229.0}, {"date": "2025-09-24", "close": 43.42, "volume": 371674.0}, {"date": "2025-09-25", "close": 43.08, "volume": 272858.0}, {"date": "2025-09-26", "close": 43.14, "volume": 212680.0}, {"date": "2025-09-29", "close": 42.49, "volume": 221555.0}, {"date": "2025-09-30", "close": 42.95, "volume": 266688.0}, {"date": "2025-10-01", "close": 42.72, "volume": 259337.0}, {"date": "2025-10-02", "close": 42.7, "volume": 192979.0}, {"date": "2025-10-03", "close": 42.64, "volume": 269569.0}, {"date": "2025-10-06", "close": 43.52, "volume": 342094.0}, {"date": "2025-10-07", "close": 43.1, "volume": 491841.0}, {"date": "2025-10-08", "close": 43.91, "volume": 374425.0}, {"date": "2025-10-09", "close": 42.89, "volume": 162094.0}, {"date": "2025-10-10", "close": 41.94, "volume": 243339.0}, {"date": "2025-10-13", "close": 42.6, "volume": 159641.0}, {"date": "2025-10-14", "close": 42.98, "volume": 164806.0}, {"date": "2025-10-15", "close": 43.5, "volume": 257340.0}, {"date": "2025-10-16", "close": 43.19, "volume": 315148.0}, {"date": "2025-10-17", "close": 43.37, "volume": 255724.0}, {"date": "2025-10-20", "close": 43.8, "volume": 259727.0}, {"date": "2025-10-21", "close": 43.745, "volume": 159883.0}, {"date": "2025-10-22", "close": 43.44, "volume": 225806.0}, {"date": "2025-10-23", "close": 43.93, "volume": 188136.0}, {"date": "2025-10-24", "close": 44.09, "volume": 373463.0}, {"date": "2025-10-27", "close": 44.1, "volume": 230689.0}, {"date": "2025-10-28", "close": 44.0, "volume": 218388.0}, {"date": "2025-10-29", "close": 43.76, "volume": 246388.0}, {"date": "2025-10-30", "close": 43.78, "volume": 163862.0}, {"date": "2025-10-31", "close": 44.15, "volume": 392227.0}, {"date": "2025-11-03", "close": 40.76, "volume": 750471.0}, {"date": "2025-11-04", "close": 41.35, "volume": 574596.0}, {"date": "2025-11-05", "close": 44.395, "volume": 433210.0}, {"date": "2025-11-06", "close": 42.815, "volume": 343705.0}, {"date": "2025-11-07", "close": 42.14, "volume": 445681.0}, {"date": "2025-11-10", "close": 42.35, "volume": 263157.0}, {"date": "2025-11-11", "close": 41.58, "volume": 163491.0}, {"date": "2025-11-12", "close": 41.95, "volume": 168165.0}, {"date": "2025-11-13", "close": 40.39, "volume": 239682.0}, {"date": "2025-11-14", "close": 40.35, "volume": 263739.0}, {"date": "2025-11-17", "close": 40.22, "volume": 250599.0}, {"date": "2025-11-18", "close": 39.3, "volume": 173420.0}, {"date": "2025-11-19", "close": 39.59, "volume": 369653.0}, {"date": "2025-11-20", "close": 38.0, "volume": 525274.0}, {"date": "2025-11-21", "close": 38.57, "volume": 565341.0}, {"date": "2025-11-24", "close": 38.78, "volume": 392414.0}, {"date": "2025-11-25", "close": 40.54, "volume": 264349.0}, {"date": "2025-11-26", "close": 40.76, "volume": 164173.0}, {"date": "2025-11-28", "close": 40.4, "volume": 114641.0}, {"date": "2025-12-01", "close": 37.81, "volume": 587540.0}, {"date": "2025-12-02", "close": 39.88, "volume": 688146.0}, {"date": "2025-12-03", "close": 41.02, "volume": 379553.0}, {"date": "2025-12-04", "close": 40.93, "volume": 373854.0}, {"date": "2025-12-05", "close": 41.31, "volume": 501324.0}, {"date": "2025-12-08", "close": 42.1, "volume": 419684.0}, {"date": "2025-12-09", "close": 41.43, "volume": 242797.0}, {"date": "2025-12-10", "close": 42.08, "volume": 531767.0}, {"date": "2025-12-11", "close": 43.08, "volume": 239337.0}, {"date": "2025-12-12", "close": 42.09, "volume": 592339.0}, {"date": "2025-12-15", "close": 41.5, "volume": 344492.0}, {"date": "2025-12-16", "close": 42.42, "volume": 408553.0}, {"date": "2025-12-17", "close": 43.01, "volume": 350023.0}, {"date": "2025-12-18", "close": 43.81, "volume": 456918.0}, {"date": "2025-12-19", "close": 43.0, "volume": 988169.0}, {"date": "2025-12-22", "close": 42.37, "volume": 248242.0}, {"date": "2025-12-23", "close": 42.19, "volume": 172535.0}, {"date": "2025-12-24", "close": 41.94, "volume": 182901.0}, {"date": "2025-12-26", "close": 42.76, "volume": 329612.0}, {"date": "2025-12-29", "close": 42.05, "volume": 147276.0}, {"date": "2025-12-30", "close": 42.0, "volume": 145162.0}, {"date": "2025-12-31", "close": 41.7, "volume": 335029.0}, {"date": "2026-01-02", "close": 41.38, "volume": 136989.0}, {"date": "2026-01-05", "close": 41.3, "volume": 334942.0}, {"date": "2026-01-06", "close": 42.18, "volume": 275559.0}, {"date": "2026-01-07", "close": 41.1, "volume": 226966.0}, {"date": "2026-01-08", "close": 42.25, "volume": 294024.0}, {"date": "2026-01-09", "close": 42.15, "volume": 162069.0}, {"date": "2026-01-12", "close": 42.42, "volume": 133409.0}, {"date": "2026-01-13", "close": 39.49, "volume": 473681.0}, {"date": "2026-01-14", "close": 39.49, "volume": 448980.0}, {"date": "2026-01-15", "close": 39.52, "volume": 275018.0}, {"date": "2026-01-16", "close": 38.6, "volume": 518075.0}, {"date": "2026-01-20", "close": 38.05, "volume": 430424.0}, {"date": "2026-01-21", "close": 38.15, "volume": 637654.0}, {"date": "2026-01-22", "close": 39.67, "volume": 334089.0}, {"date": "2026-01-23", "close": 38.53, "volume": 214491.0}, {"date": "2026-01-26", "close": 38.84, "volume": 370251.0}, {"date": "2026-01-27", "close": 38.48, "volume": 231483.0}, {"date": "2026-01-28", "close": 38.51, "volume": 412841.0}, {"date": "2026-01-29", "close": 38.3, "volume": 313259.0}, {"date": "2026-01-30", "close": 36.89, "volume": 731901.0}, {"date": "2026-02-02", "close": 41.02, "volume": 770240.0}, {"date": "2026-02-03", "close": 43.74, "volume": 824017.0}, {"date": "2026-02-04", "close": 43.73, "volume": 558584.0}, {"date": "2026-02-05", "close": 43.47, "volume": 1067035.0}, {"date": "2026-02-06", "close": 43.65, "volume": 575186.0}, {"date": "2026-02-09", "close": 43.02, "volume": 388638.0}, {"date": "2026-02-10", "close": 42.63, "volume": 416214.0}, {"date": "2026-02-11", "close": 43.0, "volume": 374601.0}, {"date": "2026-02-12", "close": 42.59, "volume": 1015103.0}, {"date": "2026-02-13", "close": 44.15, "volume": 1013580.0}, {"date": "2026-02-17", "close": 44.13, "volume": 672528.0}, {"date": "2026-02-18", "close": 43.49, "volume": 456008.0}, {"date": "2026-02-19", "close": 44.98, "volume": 729632.0}, {"date": "2026-02-20", "close": 45.86, "volume": 534346.0}, {"date": "2026-02-23", "close": 45.87, "volume": 445503.0}, {"date": "2026-02-24", "close": 45.97, "volume": 418671.0}, {"date": "2026-02-25", "close": 47.23, "volume": 358492.0}, {"date": "2026-02-26", "close": 46.65, "volume": 270880.0}, {"date": "2026-02-27", "close": 46.61, "volume": 1048401.0}, {"date": "2026-03-02", "close": 44.67, "volume": 652500.0}, {"date": "2026-03-03", "close": 43.23, "volume": 433348.0}, {"date": "2026-03-04", "close": 43.57, "volume": 370741.0}, {"date": "2026-03-05", "close": 42.59, "volume": 1069211.0}, {"date": "2026-03-06", "close": 41.16, "volume": 449330.0}, {"date": "2026-03-09", "close": 43.05, "volume": 1199491.0}, {"date": "2026-03-10", "close": 43.4, "volume": 651856.0}, {"date": "2026-03-11", "close": 42.55, "volume": 814379.0}, {"date": "2026-03-12", "close": 42.15, "volume": 6767581.0}, {"date": "2026-03-13", "close": 42.57, "volume": 1062754.0}, {"date": "2026-03-16", "close": 42.84, "volume": 871534.0}, {"date": "2026-03-17", "close": 43.59, "volume": 549805.0}, {"date": "2026-03-18", "close": 42.56, "volume": 879711.0}, {"date": "2026-03-19", "close": 42.32, "volume": 716867.0}, {"date": "2026-03-20", "close": 40.65, "volume": 1048859.0}, {"date": "2026-03-23", "close": 42.67, "volume": 471072.0}, {"date": "2026-03-24", "close": 42.74, "volume": 668961.0}, {"date": "2026-03-25", "close": 41.5, "volume": 516764.0}, {"date": "2026-03-26", "close": 38.92, "volume": 485862.0}, {"date": "2026-03-27", "close": 38.31, "volume": 439484.0}, {"date": "2026-03-30", "close": 37.9, "volume": 411124.0}, {"date": "2026-03-31", "close": 39.39, "volume": 290680.0}, {"date": "2026-04-01", "close": 39.45, "volume": 353105.0}, {"date": "2026-04-02", "close": 39.87, "volume": 276555.0}, {"date": "2026-04-06", "close": 40.24, "volume": 265188.0}, {"date": "2026-04-07", "close": 41.51, "volume": 404364.0}, {"date": "2026-04-08", "close": 42.59, "volume": 577889.0}, {"date": "2026-04-09", "close": 42.08, "volume": 334142.0}, {"date": "2026-04-10", "close": 42.75, "volume": 312744.0}, {"date": "2026-04-13", "close": 44.0, "volume": 324133.0}, {"date": "2026-04-14", "close": 44.17, "volume": 345580.0}, {"date": "2026-04-15", "close": 44.21, "volume": 221011.0}, {"date": "2026-04-16", "close": 44.69, "volume": 245884.0}, {"date": "2026-04-17", "close": 45.38, "volume": 300220.0}, {"date": "2026-04-20", "close": 45.91, "volume": 275298.0}, {"date": "2026-04-21", "close": 45.67, "volume": 308823.0}, {"date": "2026-04-22", "close": 45.29, "volume": 217890.0}, {"date": "2026-04-23", "close": 44.88, "volume": 270043.0}, {"date": "2026-04-24", "close": 45.91, "volume": 218851.0}, {"date": "2026-04-27", "close": 46.09, "volume": 289327.0}, {"date": "2026-04-28", "close": 45.65, "volume": 305839.0}, {"date": "2026-04-29", "close": 45.18, "volume": 278841.0}, {"date": "2026-04-30", "close": 46.75, "volume": 233284.0}, {"date": "2026-05-01", "close": 46.72, "volume": 291556.0}, {"date": "2026-05-04", "close": 39.61, "volume": 1045517.0}, {"date": "2026-05-05", "close": 41.82, "volume": 686537.0}, {"date": "2026-05-06", "close": 41.24, "volume": 348900.0}, {"date": "2026-05-07", "close": 41.58, "volume": 584304.0}, {"date": "2026-05-08", "close": 40.82, "volume": 344047.0}, {"date": "2026-05-11", "close": 40.21, "volume": 365852.0}, {"date": "2026-05-12", "close": 38.29, "volume": 332967.0}, {"date": "2026-05-13", "close": 37.89, "volume": 511014.0}, {"date": "2026-05-14", "close": 37.52, "volume": 345359.0}, {"date": "2026-05-15", "close": 36.22, "volume": 447600.0}, {"date": "2026-05-18", "close": 36.08, "volume": 565393.0}, {"date": "2026-05-19", "close": 35.82, "volume": 286231.0}, {"date": "2026-05-20", "close": 36.72, "volume": 584961.0}, {"date": "2026-05-21", "close": 36.69, "volume": 535282.0}, {"date": "2026-05-22", "close": 37.41, "volume": 224958.0}, {"date": "2026-05-26", "close": 37.09, "volume": 388377.0}, {"date": "2026-05-27", "close": 36.16, "volume": 341494.0}, {"date": "2026-05-28", "close": 36.77, "volume": 346392.0}, {"date": "2026-05-29", "close": 37.53, "volume": 699581.0}, {"date": "2026-06-01", "close": 35.27, "volume": 582606.0}, {"date": "2026-06-02", "close": 36.2, "volume": 387602.0}, {"date": "2026-06-03", "close": 35.99, "volume": 378132.0}, {"date": "2026-06-04", "close": 35.77, "volume": 270475.0}, {"date": "2026-06-05", "close": 34.96, "volume": 268379.0}, {"date": "2026-06-08", "close": 35.01, "volume": 373223.0}, {"date": "2026-06-09", "close": 35.14, "volume": 320546.0}, {"date": "2026-06-10", "close": 35.23, "volume": 313240.0}, {"date": "2026-06-11", "close": 36.43, "volume": 459917.0}, {"date": "2026-06-12", "close": 37.22, "volume": 401686.0}, {"date": "2026-06-15", "close": 37.57, "volume": 1025947.0}, {"date": "2026-06-16", "close": 37.49, "volume": 562263.0}, {"date": "2026-06-17", "close": 36.06, "volume": 397758.0}, {"date": "2026-06-18", "close": 37.39, "volume": 1528957.0}, {"date": "2026-06-22", "close": 37.5, "volume": 590735.0}, {"date": "2026-06-23", "close": 37.49, "volume": 560239.0}, {"date": "2026-06-24", "close": 37.42, "volume": 491208.0}, {"date": "2026-06-25", "close": 37.42, "volume": 541498.0}, {"date": "2026-06-26", "close": 37.29, "volume": 905845.0}, {"date": "2026-06-29", "close": 37.29, "volume": 331218.0}, {"date": "2026-06-30", "close": 37.98, "volume": 262485.0}, {"date": "2026-07-01", "close": 37.86, "volume": 281680.0}, {"date": "2026-07-02", "close": 37.79, "volume": 233074.0}, {"date": "2026-07-06", "close": 39.18, "volume": 226296.0}, {"date": "2026-07-07", "close": 38.4, "volume": 275609.0}, {"date": "2026-07-08", "close": 38.08, "volume": 384526.0}, {"date": "2026-07-09", "close": 36.09, "volume": 673509.0}, {"date": "2026-07-10", "close": 36.07, "volume": 486973.0}, {"date": "2026-07-13", "close": 35.74, "volume": 282151.0}, {"date": "2026-07-14", "close": 35.9, "volume": 241873.0}, {"date": "2026-07-15", "close": 35.56, "volume": 290234.0}, {"date": "2026-07-16", "close": 36.67, "volume": 274727.0}, {"date": "2026-07-17", "close": 36.12, "volume": 252689.0}, {"date": "2026-07-20", "close": 36.05, "volume": 232226.0}, {"date": "2026-07-21", "close": 36.18, "volume": 227086.0}, {"date": "2026-07-22", "close": 35.57, "volume": 309583.0}, {"date": "2026-07-23", "close": 35.66, "volume": 263433.0}, {"date": "2026-07-24", "close": 35.74, "volume": 207347.0}, {"date": "2026-07-27", "close": 36.4, "volume": 215373.0}, {"date": "2026-07-28", "close": 37.25, "volume": 274671.0}, {"date": "2026-07-29", "close": 36.37, "volume": 328508.0}, {"date": "2026-07-30", "close": 36.37, "volume": 323917.0}, {"date": "2026-07-31", "close": 37.08, "volume": 234922.0}, {"date": "2026-08-03", "close": 38.09, "volume": 241674.0}, {"date": "2026-08-04", "close": 40.22, "volume": 401898.0}, {"date": "2026-08-05", "close": 40.34, "volume": 231059.0}, {"date": "2026-08-06", "close": 40.92, "volume": 245696.0}, {"date": "2026-08-07", "close": 41.36, "volume": 247199.0}], "refreshing": true}