{"ticker": "CRSR", "overview": {"cik": "1743759", "ticker": "CRSR", "name": "Corsair Gaming, Inc.", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001825546-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001825546-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001902119-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337981", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337943", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001902119-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001712087-26-000001", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001549549-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001031609-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001743759-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001031609-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001902119-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001549549-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275878", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001825546-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251352", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001193125-26-212015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211947", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211845", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197152", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197141", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001028", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-102218", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001815470-26-000001", "price_sensitive": false}]}, "description": "Corsair Gaming, Inc. trades as CRSR on the NASDAQ and is registered in the United States, classified under Computer Peripheral Equipment, NEC (SIC 3577). Privy Trades holds 152 insider filings for the company, from September 2020 to August 2026. Across those, 10 insiders disclosed 7 open-market purchases totalling $108.11M against 41 sales totalling $2.08B. The most recent filing on record is dated 27 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 108106755.0, "sell_n": 41, "sell_sum": 2079501813.1038, "net": -1971395058.1038, "insiders": 10, "first_date": "2020-09-22", "last_date": "2026-08-13"}, "metrics": {"ticker": "CRSR", "has_prices": true, "as_of": "2026-08-07", "last": 14.35, "prev_close": 10.61, "change": 3.74, "change_pct": 0.35249764373232806, "session_volume": 9519141.0, "vwap_5": 12.742731287629187, "vwap_20": 11.31170024789634, "vwap_60": 10.28121581293062, "vwap_250": 7.983396723687397, "high_52w": 14.35, "low_52w": 4.58, "avg_volume_20": 1974414.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001825546-26-000008", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 99973.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825546/000182554626000008/0001825546-26-000008-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001825546-26-000007", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 69432.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825546/000182554626000007/0001825546-26-000007-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001825546-26-000006", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 58078.29000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825546/000182554626000006/0001825546-26-000006-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113208}, {"id": "0001902119-26-000003", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Sarah Mears Kim", "who_key": "Kim Sarah Mears", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 121486.83480000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member offloads $121K of CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1902119/000190211926000003/0001902119-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001549549-26-000001", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Samuel R. Szteinbaum", "who_key": "Szteinbaum Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000154954926000001/0001549549-26-000001-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001902119-26-000001", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Sarah Mears Kim", "who_key": "Kim Sarah Mears", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000190211926000001/0001902119-26-000001-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001031609-26-000005", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000103160926000005/0001031609-26-000005-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001743759-26-000005", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "jason glen cahilly", "who_key": "cahilly jason glen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000174375926000005/0001743759-26-000005-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001031609-26-000006", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000103160926000006/0001031609-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001549549-26-000002", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Samuel R. Szteinbaum", "who_key": "Szteinbaum Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000154954926000002/0001549549-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001712087-26-000001", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "jason glen cahilly", "who_key": "cahilly jason glen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000171208726000001/0001712087-26-000001-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001902119-26-000002", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Sarah Mears Kim", "who_key": "Kim Sarah Mears", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000190211926000002/0001902119-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001825546-26-000005", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138091.13999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554626000005/0001825546-26-000005-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0001825546-26-000004", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554626000004/0001825546-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358008}, {"id": "0001815470-26-000001", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Gordon Mattingly", "who_key": "Mattingly Gordon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000181547026000001/0001815470-26-000001-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358008}, {"id": "0001825546-26-000003", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 91314.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554626000003/0001825546-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370968}, {"id": "0001825546-26-000002", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 24464.370000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554626000002/0001825546-26-000002-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373848}, {"id": "0001825546-26-000001", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11257.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554626000001/0001825546-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}, {"id": "0001825546-25-000004", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 305000.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO buys $305K of CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554625000004/0001825546-25-000004-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493368}, {"id": "0001825546-25-000003", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8145.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554625000003/0001825546-25-000003-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506328}, {"id": "0001456657-25-000003", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3805.8900000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000145665725000003/0001456657-25-000003-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506328}, {"id": "0001902119-25-000002", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Sarah Mears Kim", "who_key": "Kim Sarah Mears", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33788.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Boardroom sells $34K of CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000190211925000002/0001902119-25-000002-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514968}, {"id": "0001549549-25-000004", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Samuel R. Szteinbaum", "who_key": "Szteinbaum Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 658770.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director buys $659K of CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000154954925000004/0001549549-25-000004-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519288}, {"id": "0000950170-25-109800", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27487.300000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025109800/0000950170-25-109800-index.htm", "trade_date": "2025-08-16", "timestamp": "2025-08-16", "mins": 638808}, {"id": "0000950170-25-109812", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16509.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025109812/0000950170-25-109812-index.htm", "trade_date": "2025-08-16", "timestamp": "2025-08-16", "mins": 638808}, {"id": "0000950170-25-109046", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Sarah Mears Kim", "who_key": "Kim Sarah Mears", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67055.9724, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director sells $67K of CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025109046/0000950170-25-109046-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644568}, {"id": "0000950170-25-107459", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11319.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO sells $11K of CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025107459/0000950170-25-107459-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650328}, {"id": "0000950170-25-093786", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15804.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025093786/0000950170-25-093786-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703608}, {"id": "0000950170-25-093788", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10536.480000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025093788/0000950170-25-093788-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703608}, {"id": "0000950170-25-093216", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Andrew J. Paul", "who_key": "Paul Andrew J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 546562.7999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRSR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025093216/0000950170-25-093216-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706488}], "recent_buys": [{"id": "0001825546-25-000004", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 305000.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO buys $305K of CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554625000004/0001825546-25-000004-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493368}, {"id": "0001549549-25-000004", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Samuel R. Szteinbaum", "who_key": "Szteinbaum Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 658770.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director buys $659K of CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000154954925000004/0001549549-25-000004-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519288}, {"id": "0001567619-22-020565", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Corsair Group (Cayman), LP", "who_key": "Corsair Group (Cayman), LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34999998.0, "score": 67.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CRSR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020565/0001567619-22-020565-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086008}, {"id": "0001567619-22-020564", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Anup Bagaria", "who_key": "Bagaria Anup", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34999998.0, "score": 70.1, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020564/0001567619-22-020564-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086008}, {"id": "0001567619-22-020563", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "George L. Majoros Jr.", "who_key": "MAJOROS GEORGE L. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34999998.0, "score": 70.1, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 5 insiders into CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020563/0001567619-22-020563-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086008}, {"id": "0001567619-22-010555", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Samuel R. Szteinbaum", "who_key": "Szteinbaum Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1143000.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "6 insiders pile into CRSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922010555/0001567619-22-010555-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356728}, {"id": "0001567619-21-007866", "src": "INSIDERS", "ticker": "CRSR", "cik": "1743759", "company": "Corsair Gaming, Inc.", "company_raw": "Corsair Gaming, Inc.", "who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999991.0, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CRSR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921007866/0001567619-21-007866-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210648}], "institutional": [], "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": "Corsair Gaming, Inc. - Common Stock", "new_value": "Corsair Gaming, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001743759", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001743759", "applied": 1, "detected_at": "2026-09-11T07:46:08.202869"}]}, "key_people": [{"who": "George L. Majoros Jr.", "who_key": "MAJOROS GEORGE L. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 34999998.0, "sold": 678134321.16, "net": -643134323.16, "trades": 6, "top_score": 70.1, "lean": "selling", "history": [{"action": "BUY", "amount": 34999998.0, "date": "2022-11-15", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020563/0001567619-22-020563-index.htm"}, {"action": "SELL", "amount": 99882946.16, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321024186/0000899243-21-024186-index.htm"}, {"action": "SELL", "amount": 159350000.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321022286/0000899243-21-022286-index.htm"}, {"action": "SELL", "amount": 289100000.0, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321003500/0000899243-21-003500-index.htm"}, {"action": "SELL", "amount": 19301375.0, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924320027916/0000899243-20-027916-index.htm"}, {"action": "SELL", "amount": 110500000.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924320026208/0000899243-20-026208-index.htm"}], "latest": {"action": "BUY", "amount": 34999998.0, "date": "2022-11-15", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020563/0001567619-22-020563-index.htm"}}, {"who": "Corsair Group (Cayman), LP", "who_key": "Corsair Group (Cayman), LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 34999998.0, "sold": 678134321.16, "net": -643134323.16, "trades": 6, "top_score": 67.6, "lean": "selling", "history": [{"action": "BUY", "amount": 34999998.0, "date": "2022-11-15", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020565/0001567619-22-020565-index.htm"}, {"action": "SELL", "amount": 99882946.16, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321024189/0000899243-21-024189-index.htm"}, {"action": "SELL", "amount": 159350000.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321022292/0000899243-21-022292-index.htm"}, {"action": "SELL", "amount": 289100000.0, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321003503/0000899243-21-003503-index.htm"}, {"action": "SELL", "amount": 19301375.0, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924320027910/0000899243-20-027910-index.htm"}, {"action": "SELL", "amount": 110500000.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924320026207/0000899243-20-026207-index.htm"}], "latest": {"action": "BUY", "amount": 34999998.0, "date": "2022-11-15", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020565/0001567619-22-020565-index.htm"}}, {"who": "Anup Bagaria", "who_key": "Bagaria Anup", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 34999998.0, "sold": 678134321.16, "net": -643134323.16, "trades": 6, "top_score": 70.1, "lean": "selling", "history": [{"action": "BUY", "amount": 34999998.0, "date": "2022-11-15", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020564/0001567619-22-020564-index.htm"}, {"action": "SELL", "amount": 99882946.16, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321024184/0000899243-21-024184-index.htm"}, {"action": "SELL", "amount": 159350000.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321022290/0000899243-21-022290-index.htm"}, {"action": "SELL", "amount": 289100000.0, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321003502/0000899243-21-003502-index.htm"}, {"action": "SELL", "amount": 19301375.0, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924320027915/0000899243-20-027915-index.htm"}, {"action": "SELL", "amount": 110500000.0, "date": "2020-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924320026206/0000899243-20-026206-index.htm"}], "latest": {"action": "BUY", "amount": 34999998.0, "date": "2022-11-15", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922020564/0001567619-22-020564-index.htm"}}, {"who": "Andrew J. Paul", "who_key": "Paul Andrew J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 27276542.2883, "net": -27276542.2883, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16302696.6893, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921012215/0001567619-21-012215-index.htm"}, {"action": "SELL", "amount": 2223845.599, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921011779/0001567619-21-011779-index.htm"}, {"action": "SELL", "amount": 8750000.0, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321003501/0000899243-21-003501-index.htm"}], "latest": {"action": "SELL", "amount": 16302696.6893, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921012215/0001567619-21-012215-index.htm"}}, {"who": "Bertrand Chevalier", "who_key": "Chevalier Bertrand", "role": "EVP of Gaming Products", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8195412.500000001, "net": -8195412.500000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4070000.0000000005, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921012214/0001567619-21-012214-index.htm"}, {"action": "SELL", "amount": 4125412.5000000005, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921010832/0001567619-21-010832-index.htm"}], "latest": {"action": "SELL", "amount": 4070000.0000000005, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921012214/0001567619-21-012214-index.htm"}}, {"who": "L. La Thi", "who_key": "La Thi L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 305000.0, "sold": 7292015.8498, "net": -6987015.8498, "trades": 7, "top_score": 56.6, "lean": "selling", "history": [{"action": "BUY", "amount": 305000.0, "date": "2025-11-25", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554625000004/0001825546-25-000004-index.htm"}, {"action": "SELL", "amount": 53718.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000161071724000026/0001610717-24-000026-index.htm"}, {"action": "SELL", "amount": 77585.84980000001, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000161071723000202/0001610717-23-000202-index.htm"}, {"action": "SELL", "amount": 90711.99999999999, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000114036123016466/0001140361-23-016466-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761923000370/0001567619-23-000370-index.htm"}, {"action": "SELL", "amount": 3500000.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921011778/0001567619-21-011778-index.htm"}, {"action": "SELL", "amount": 3500000.0, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000089924321003498/0000899243-21-003498-index.htm"}], "latest": {"action": "BUY", "amount": 305000.0, "date": "2025-11-25", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000182554625000004/0001825546-25-000004-index.htm"}}, {"who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2112547.7185, "net": -2112547.7185, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11319.84, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025107459/0000950170-25-107459-index.htm"}, {"action": "SELL", "amount": 41569.92, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000161071725000087/0001610717-25-000087-index.htm"}, {"action": "SELL", "amount": 20112.51, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000161071724000390/0001610717-24-000390-index.htm"}, {"action": "SELL", "amount": 150300.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000161071723000287/0001610717-23-000287-index.htm"}, {"action": "SELL", "amount": 394813.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000161071723000088/0001610717-23-000088-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000161071723000052/0001610717-23-000052-index.htm"}, {"action": "SELL", "amount": 77263.2, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000161071723000046/0001610717-23-000046-index.htm"}, {"action": "SELL", "amount": 172351.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761923004386/0001567619-23-004386-index.htm"}, {"action": "SELL", "amount": 49774.4985, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761923000369/0001567619-23-000369-index.htm"}, {"action": "SELL", "amount": 247329.00000000003, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921013028/0001567619-21-013028-index.htm"}, {"action": "SELL", "amount": 501343.5, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921011661/0001567619-21-011661-index.htm"}, {"action": "SELL", "amount": 246371.25, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761921009746/0001567619-21-009746-index.htm"}], "latest": {"action": "SELL", "amount": 11319.84, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000095017025107459/0000950170-25-107459-index.htm"}}, {"who": "Samuel R. Szteinbaum", "who_key": "Szteinbaum Samuel R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1801770.0, "sold": 0, "net": 1801770.0, "trades": 2, "top_score": 55.5, "lean": "buying", "history": [{"action": "BUY", "amount": 658770.0, "date": "2025-11-07", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000154954925000004/0001549549-25-000004-index.htm"}, {"action": "BUY", "amount": 1143000.0, "date": "2022-05-11", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000156761922010555/0001567619-22-010555-index.htm"}], "latest": {"action": "BUY", "amount": 658770.0, "date": "2025-11-07", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1743759/000154954925000004/0001549549-25-000004-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -121486.83480000001}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001825546-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001825546-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001902119-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337981", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337943", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001902119-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001712087-26-000001", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001549549-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001031609-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001743759-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001031609-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001902119-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001549549-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275878", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001825546-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251352", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001193125-26-212015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211947", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211845", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197152", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197141", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001028", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-102218", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0001815470-26-000001", "price_sensitive": false}], "performance": {"ticker": "CRSR", "has_prices": true, "summary": {"n": 7, "avg": 0.2846838433655233, "win_rate": 0.42857142857142855, "best": 1.333333333333333, "worst": -0.16811594202898553, "as_of": "2026-08-07"}, "buys": [{"who": "La Thi L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 305000.0, "date": "2025-11-25", "score": 56.6, "ref_price": 6.15, "return": 1.333333333333333}, {"who": "Szteinbaum Samuel R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 658770.0, "date": "2025-11-07", "score": 53.5, "ref_price": 6.55, "return": 1.1908396946564885}, {"who": "Corsair Group (Cayman), LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34999998.0, "date": "2022-11-15", "score": 67.6, "ref_price": 16.53, "return": -0.1318814277071991}, {"who": "Bagaria Anup", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 34999998.0, "date": "2022-11-15", "score": 70.1, "ref_price": 16.53, "return": -0.1318814277071991}, {"who": "MAJOROS GEORGE L. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 34999998.0, "date": "2022-11-15", "score": 70.1, "ref_price": 16.53, "return": -0.1318814277071991}, {"who": "Szteinbaum Samuel R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1143000.0, "date": "2022-05-11", "score": 55.5, "ref_price": 13.9, "return": 0.03237410071942441}, {"who": "WEISENBURGER RANDALL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999991.0, "date": "2020-09-25", "score": 66.0, "ref_price": 17.25, "return": -0.16811594202898553}]}, "price_series": [{"date": "2020-09-23", "close": 14.25, "volume": 12759270.0}, {"date": "2020-09-24", "close": 15.58, "volume": 2554850.0}, {"date": "2020-09-25", "close": 17.25, "volume": 4579824.0}, {"date": "2020-09-28", "close": 18.47, "volume": 1289891.0}, {"date": "2020-09-29", "close": 18.78, "volume": 2072079.0}, {"date": "2020-09-30", "close": 20.1, "volume": 2182561.0}, {"date": "2020-10-01", "close": 20.95, "volume": 2580870.0}, {"date": "2020-10-02", "close": 20.9, "volume": 1801291.0}, {"date": "2020-10-05", "close": 20.03, "volume": 1076356.0}, {"date": "2020-10-06", "close": 18.29, "volume": 2242887.0}, {"date": "2020-10-07", "close": 19.11, "volume": 1205983.0}, {"date": "2020-10-08", "close": 18.37, "volume": 901964.0}, {"date": "2020-10-09", "close": 18.11, "volume": 862265.0}, {"date": "2020-10-12", "close": 18.57, "volume": 1196543.0}, {"date": "2020-10-13", "close": 18.56, "volume": 1760494.0}, {"date": "2020-10-14", "close": 18.79, "volume": 1203313.0}, {"date": "2020-10-15", "close": 18.41, "volume": 993587.0}, {"date": "2020-10-16", "close": 19.2, "volume": 1612397.0}, {"date": "2020-10-19", "close": 20.06, "volume": 4006961.0}, {"date": "2020-10-20", "close": 22.97, "volume": 9009911.0}, {"date": "2020-10-21", "close": 24.64, "volume": 4176999.0}, {"date": "2020-10-22", "close": 24.02, "volume": 3446378.0}, {"date": "2020-10-23", "close": 24.67, "volume": 2201947.0}, {"date": "2020-10-26", "close": 24.48, "volume": 1942944.0}, {"date": "2020-10-27", "close": 25.79, "volume": 2524541.0}, {"date": "2020-10-28", "close": 25.08, "volume": 3035710.0}, {"date": "2020-10-29", "close": 24.8, "volume": 1660106.0}, {"date": "2020-10-30", "close": 24.04, "volume": 2509527.0}, {"date": "2020-11-02", "close": 22.97, "volume": 1691327.0}, {"date": "2020-11-03", "close": 24.99, "volume": 3147333.0}, {"date": "2020-11-04", "close": 26.58, "volume": 3828421.0}, {"date": "2020-11-05", "close": 27.78, "volume": 2018869.0}, {"date": "2020-11-06", "close": 27.08, "volume": 1318589.0}, {"date": "2020-11-09", "close": 26.32, "volume": 2186274.0}, {"date": "2020-11-10", "close": 27.99, "volume": 3161612.0}, {"date": "2020-11-11", "close": 29.14, "volume": 1953777.0}, {"date": "2020-11-12", "close": 28.35, "volume": 1267939.0}, {"date": "2020-11-13", "close": 29.18, "volume": 1221613.0}, {"date": "2020-11-16", "close": 30.26, "volume": 2294175.0}, {"date": "2020-11-17", "close": 32.1, "volume": 1868015.0}, {"date": "2020-11-18", "close": 35.09, "volume": 3065492.0}, {"date": "2020-11-19", "close": 37.9, "volume": 3674589.0}, {"date": "2020-11-20", "close": 40.33, "volume": 2792359.0}, {"date": "2020-11-23", "close": 45.32, "volume": 3546255.0}, {"date": "2020-11-24", "close": 51.26, "volume": 3999634.0}, {"date": "2020-11-25", "close": 42.8, "volume": 8352423.0}, {"date": "2020-11-27", "close": 38.77, "volume": 5483628.0}, {"date": "2020-11-30", "close": 37.98, "volume": 8156595.0}, {"date": "2020-12-01", "close": 40.23, "volume": 5419715.0}, {"date": "2020-12-02", "close": 34.6, "volume": 7975718.0}, {"date": "2020-12-03", "close": 36.3, "volume": 3375038.0}, {"date": "2020-12-04", "close": 35.68, "volume": 3080820.0}, {"date": "2020-12-07", "close": 37.67, "volume": 2589188.0}, {"date": "2020-12-08", "close": 37.1, "volume": 2487074.0}, {"date": "2020-12-09", "close": 35.5, "volume": 2548201.0}, {"date": "2020-12-10", "close": 34.87, "volume": 1523616.0}, {"date": "2020-12-11", "close": 33.26, "volume": 2082026.0}, {"date": "2020-12-14", "close": 35.91, "volume": 2452712.0}, {"date": "2020-12-15", "close": 35.16, "volume": 1571878.0}, {"date": "2020-12-16", "close": 37.47, "volume": 2367827.0}, {"date": "2020-12-17", "close": 39.76, "volume": 3161525.0}, {"date": "2020-12-18", "close": 38.7, "volume": 5324937.0}, {"date": "2020-12-21", "close": 41.6, "volume": 3834389.0}, {"date": "2020-12-22", "close": 40.95, "volume": 4375534.0}, {"date": "2020-12-23", "close": 38.83, "volume": 2180520.0}, {"date": "2020-12-24", "close": 36.35, "volume": 1810702.0}, {"date": "2020-12-28", "close": 38.96, "volume": 3740050.0}, {"date": "2020-12-29", "close": 35.52, "volume": 3808742.0}, {"date": "2020-12-30", "close": 36.89, "volume": 1742250.0}, {"date": "2020-12-31", "close": 36.22, "volume": 1259343.0}, {"date": "2021-01-04", "close": 34.75, "volume": 2041593.0}, {"date": "2021-01-05", "close": 35.9, "volume": 1422612.0}, {"date": "2021-01-06", "close": 37.89, "volume": 3230488.0}, {"date": "2021-01-07", "close": 39.43, "volume": 1851317.0}, {"date": "2021-01-08", "close": 38.31, "volume": 1866551.0}, {"date": "2021-01-11", "close": 39.19, "volume": 3475447.0}, {"date": "2021-01-12", "close": 41.99, "volume": 2848773.0}, {"date": "2021-01-13", "close": 42.2, "volume": 3073356.0}, {"date": "2021-01-14", "close": 40.3, "volume": 1991768.0}, {"date": "2021-01-15", "close": 38.13, "volume": 2496602.0}, {"date": "2021-01-19", "close": 37.73, "volume": 2641904.0}, {"date": "2021-01-20", "close": 36.0, "volume": 3819930.0}, {"date": "2021-01-21", "close": 36.73, "volume": 3443191.0}, {"date": "2021-01-22", "close": 38.38, "volume": 10203300.0}, {"date": "2021-01-25", "close": 39.26, "volume": 7862977.0}, {"date": "2021-01-26", "close": 38.43, "volume": 4770904.0}, {"date": "2021-01-27", "close": 40.99, "volume": 14549770.0}, {"date": "2021-01-28", "close": 38.18, "volume": 5962303.0}, {"date": "2021-01-29", "close": 37.78, "volume": 3552536.0}, {"date": "2021-02-01", "close": 37.27, "volume": 3920207.0}, {"date": "2021-02-02", "close": 38.29, "volume": 3476815.0}, {"date": "2021-02-03", "close": 42.84, "volume": 5463200.0}, {"date": "2021-02-04", "close": 44.98, "volume": 4132037.0}, {"date": "2021-02-05", "close": 45.23, "volume": 3058920.0}, {"date": "2021-02-08", "close": 45.99, "volume": 4409250.0}, {"date": "2021-02-09", "close": 44.7, "volume": 7721490.0}, {"date": "2021-02-10", "close": 42.675, "volume": 3689415.0}, {"date": "2021-02-11", "close": 42.25, "volume": 3144824.0}, {"date": "2021-02-12", "close": 43.05, "volume": 2901893.0}, {"date": "2021-02-16", "close": 40.04, "volume": 3946326.0}, {"date": "2021-02-17", "close": 40.53, "volume": 2239679.0}, {"date": "2021-02-18", "close": 38.47, "volume": 2354230.0}, {"date": "2021-02-19", "close": 39.02, "volume": 2835569.0}, {"date": "2021-02-22", "close": 40.71, "volume": 4025245.0}, {"date": "2021-02-23", "close": 38.35, "volume": 4221378.0}, {"date": "2021-02-24", "close": 38.66, "volume": 1667393.0}, {"date": "2021-02-25", "close": 36.31, "volume": 2609322.0}, {"date": "2021-02-26", "close": 35.84, "volume": 1858604.0}, {"date": "2021-03-01", "close": 36.95, "volume": 1398386.0}, {"date": "2021-03-02", "close": 35.45, "volume": 1565210.0}, {"date": "2021-03-03", "close": 34.41, "volume": 1725012.0}, {"date": "2021-03-04", "close": 32.7, "volume": 3552564.0}, {"date": "2021-03-05", "close": 31.84, "volume": 3618139.0}, {"date": "2021-03-08", "close": 31.83, "volume": 2239108.0}, {"date": "2021-03-09", "close": 33.6, "volume": 1303088.0}, {"date": "2021-03-10", "close": 33.14, "volume": 1775218.0}, {"date": "2021-03-11", "close": 33.86, "volume": 1275212.0}, {"date": "2021-03-12", "close": 34.08, "volume": 1337520.0}, {"date": "2021-03-15", "close": 34.45, "volume": 1493053.0}, {"date": "2021-03-16", "close": 34.18, "volume": 1585883.0}, {"date": "2021-03-17", "close": 34.25, "volume": 953660.0}, {"date": "2021-03-18", "close": 31.96, "volume": 1645495.0}, {"date": "2021-03-19", "close": 32.4, "volume": 1441202.0}, {"date": "2021-03-22", "close": 32.29, "volume": 1138451.0}, {"date": "2021-03-23", "close": 31.48, "volume": 1185200.0}, {"date": "2021-03-24", "close": 30.8, "volume": 1297639.0}, {"date": "2021-03-25", "close": 32.96, "volume": 2182420.0}, {"date": "2021-03-26", "close": 31.97, "volume": 1233337.0}, {"date": "2021-03-29", "close": 32.1, "volume": 1405961.0}, {"date": "2021-03-30", "close": 33.26, "volume": 1425282.0}, {"date": "2021-03-31", "close": 33.29, "volume": 1088154.0}, {"date": "2021-04-01", "close": 33.87, "volume": 1442273.0}, {"date": "2021-04-05", "close": 34.23, "volume": 781492.0}, {"date": "2021-04-06", "close": 34.66, "volume": 907342.0}, {"date": "2021-04-07", "close": 34.58, "volume": 636189.0}, {"date": "2021-04-08", "close": 34.43, "volume": 588463.0}, {"date": "2021-04-09", "close": 33.52, "volume": 828167.0}, {"date": "2021-04-12", "close": 33.67, "volume": 657094.0}, {"date": "2021-04-13", "close": 33.71, "volume": 745247.0}, {"date": "2021-04-14", "close": 33.93, "volume": 802625.0}, {"date": "2021-04-15", "close": 34.16, "volume": 939742.0}, {"date": "2021-04-16", "close": 32.6, "volume": 950052.0}, {"date": "2021-04-19", "close": 32.17, "volume": 994970.0}, {"date": "2021-04-20", "close": 32.42, "volume": 862597.0}, {"date": "2021-04-21", "close": 32.86, "volume": 520653.0}, {"date": "2021-04-22", "close": 33.01, "volume": 625007.0}, {"date": "2021-04-23", "close": 33.49, "volume": 452355.0}, {"date": "2021-04-26", "close": 33.87, "volume": 510359.0}, {"date": "2021-04-27", "close": 33.86, "volume": 432508.0}, {"date": "2021-04-28", "close": 33.53, "volume": 787930.0}, {"date": "2021-04-29", "close": 34.28, "volume": 785363.0}, {"date": "2021-04-30", "close": 33.18, "volume": 941245.0}, {"date": "2021-05-03", "close": 33.44, "volume": 1556626.0}, {"date": "2021-05-04", "close": 32.59, "volume": 3438979.0}, {"date": "2021-05-05", "close": 34.005, "volume": 3132542.0}, {"date": "2021-05-06", "close": 32.78, "volume": 1617489.0}, {"date": "2021-05-07", "close": 33.69, "volume": 1474584.0}, {"date": "2021-05-10", "close": 31.45, "volume": 1493440.0}, {"date": "2021-05-11", "close": 32.07, "volume": 1721273.0}, {"date": "2021-05-12", "close": 31.39, "volume": 805486.0}, {"date": "2021-05-13", "close": 30.71, "volume": 1131791.0}, {"date": "2021-05-14", "close": 31.57, "volume": 1078950.0}, {"date": "2021-05-17", "close": 32.29, "volume": 863470.0}, {"date": "2021-05-18", "close": 32.06, "volume": 842675.0}, {"date": "2021-05-19", "close": 31.89, "volume": 533774.0}, {"date": "2021-05-20", "close": 31.93, "volume": 641280.0}, {"date": "2021-05-21", "close": 31.63, "volume": 547940.0}, {"date": "2021-05-24", "close": 31.24, "volume": 2331881.0}, {"date": "2021-05-25", "close": 31.6, "volume": 1283817.0}, {"date": "2021-05-26", "close": 32.35, "volume": 1786001.0}, {"date": "2021-05-27", "close": 32.39, "volume": 1579730.0}, {"date": "2021-05-28", "close": 31.22, "volume": 1214831.0}, {"date": "2021-06-01", "close": 32.22, "volume": 1006414.0}, {"date": "2021-06-02", "close": 34.23, "volume": 1911271.0}, {"date": "2021-06-03", "close": 34.0, "volume": 2085027.0}, {"date": "2021-06-04", "close": 31.86, "volume": 4828234.0}, {"date": "2021-06-07", "close": 31.8, "volume": 1979960.0}, {"date": "2021-06-08", "close": 31.83, "volume": 1839194.0}, {"date": "2021-06-09", "close": 31.68, "volume": 1776488.0}, {"date": "2021-06-10", "close": 31.33, "volume": 1602443.0}, {"date": "2021-06-11", "close": 32.36, "volume": 2225546.0}, {"date": "2021-06-14", "close": 36.0, "volume": 65483390.0}, {"date": "2021-06-15", "close": 35.83, "volume": 15037920.0}, {"date": "2021-06-16", "close": 33.36, "volume": 7460809.0}, {"date": "2021-06-17", "close": 33.06, "volume": 4408889.0}, {"date": "2021-06-18", "close": 31.93, "volume": 3968722.0}, {"date": "2021-06-21", "close": 31.91, "volume": 2672017.0}, {"date": "2021-06-22", "close": 31.79, "volume": 3165430.0}, {"date": "2021-06-23", "close": 32.52, "volume": 2641650.0}, {"date": "2021-06-24", "close": 32.48, "volume": 1352339.0}, {"date": "2021-06-25", "close": 33.87, "volume": 3969438.0}, {"date": "2021-06-28", "close": 33.35, "volume": 1774134.0}, {"date": "2021-06-29", "close": 33.26, "volume": 1416099.0}, {"date": "2021-06-30", "close": 33.29, "volume": 1366826.0}, {"date": "2021-07-01", "close": 32.81, "volume": 1488961.0}, {"date": "2021-07-02", "close": 32.07, "volume": 1506379.0}, {"date": "2021-07-06", "close": 32.03, "volume": 1636189.0}, {"date": "2021-07-07", "close": 31.74, "volume": 1662494.0}, {"date": "2021-07-08", "close": 31.16, "volume": 1670627.0}, {"date": "2021-07-09", "close": 31.73, "volume": 953843.0}, {"date": "2021-07-12", "close": 31.7, "volume": 895133.0}, {"date": "2021-07-13", "close": 30.86, "volume": 1061612.0}, {"date": "2021-07-14", "close": 30.37, "volume": 1288949.0}, {"date": "2021-07-15", "close": 30.27, "volume": 2094834.0}, {"date": "2021-07-16", "close": 29.33, "volume": 2350331.0}, {"date": "2021-07-19", "close": 28.6, "volume": 2538428.0}, {"date": "2021-07-20", "close": 29.66, "volume": 1767032.0}, {"date": "2021-07-21", "close": 30.21, "volume": 1656341.0}, {"date": "2021-07-22", "close": 29.62, "volume": 1340401.0}, {"date": "2021-07-23", "close": 29.52, "volume": 1108753.0}, {"date": "2021-07-26", "close": 29.75, "volume": 1254006.0}, {"date": "2021-07-27", "close": 29.13, "volume": 2325567.0}, {"date": "2021-07-28", "close": 29.3, "volume": 1053911.0}, {"date": "2021-07-29", "close": 29.35, "volume": 1063738.0}, {"date": "2021-07-30", "close": 29.19, "volume": 1868736.0}, {"date": "2021-08-02", "close": 28.98, "volume": 2996599.0}, {"date": "2021-08-03", "close": 27.13, "volume": 8738507.0}, {"date": "2021-08-04", "close": 27.4, "volume": 4433443.0}, {"date": "2021-08-05", "close": 28.33, "volume": 2368425.0}, {"date": "2021-08-06", "close": 28.08, "volume": 1218820.0}, {"date": "2021-08-09", "close": 28.3, "volume": 1173618.0}, {"date": "2021-08-10", "close": 28.13, "volume": 826333.0}, {"date": "2021-08-11", "close": 27.94, "volume": 1709279.0}, {"date": "2021-08-12", "close": 27.64, "volume": 1444398.0}, {"date": "2021-08-13", "close": 26.83, "volume": 1574012.0}, {"date": "2021-08-16", "close": 26.83, "volume": 1305831.0}, {"date": "2021-08-17", "close": 26.81, "volume": 1610502.0}, {"date": "2021-08-18", "close": 26.28, "volume": 1289843.0}, {"date": "2021-08-19", "close": 25.61, "volume": 2405449.0}, {"date": "2021-08-20", "close": 25.95, "volume": 1792363.0}, {"date": "2021-08-23", "close": 26.15, "volume": 1567217.0}, {"date": "2021-08-24", "close": 27.27, "volume": 1954215.0}, {"date": "2021-08-25", "close": 27.31, "volume": 1155607.0}, {"date": "2021-08-26", "close": 27.06, "volume": 1276392.0}, {"date": "2021-08-27", "close": 27.54, "volume": 755258.0}, {"date": "2021-08-30", "close": 28.31, "volume": 4553238.0}, {"date": "2021-08-31", "close": 28.95, "volume": 7781664.0}, {"date": "2021-09-01", "close": 28.33, "volume": 2480933.0}, {"date": "2021-09-02", "close": 28.83, "volume": 1300309.0}, {"date": "2021-09-03", "close": 28.66, "volume": 895605.0}, {"date": "2021-09-07", "close": 29.03, "volume": 2069891.0}, {"date": "2021-09-08", "close": 28.78, "volume": 1232355.0}, {"date": "2021-09-09", "close": 29.09, "volume": 1346656.0}, {"date": "2021-09-10", "close": 29.31, "volume": 2020112.0}, {"date": "2021-09-13", "close": 29.2, "volume": 1281089.0}, {"date": "2021-09-14", "close": 29.37, "volume": 1386201.0}, {"date": "2021-09-15", "close": 29.53, "volume": 1266791.0}, {"date": "2021-09-16", "close": 29.48, "volume": 1080988.0}, {"date": "2021-09-17", "close": 28.96, "volume": 1823253.0}, {"date": "2021-09-20", "close": 27.53, "volume": 1986761.0}, {"date": "2021-09-21", "close": 26.98, "volume": 1418178.0}, {"date": "2021-09-22", "close": 27.02, "volume": 1034795.0}, {"date": "2021-09-23", "close": 27.87, "volume": 1084194.0}, {"date": "2021-09-24", "close": 28.04, "volume": 1135467.0}, {"date": "2021-09-27", "close": 27.93, "volume": 861131.0}, {"date": "2021-09-28", "close": 26.64, "volume": 1666187.0}, {"date": "2021-09-29", "close": 26.4, "volume": 726607.0}, {"date": "2021-09-30", "close": 25.93, "volume": 2257992.0}, {"date": "2021-10-01", "close": 26.41, "volume": 959269.0}, {"date": "2021-10-04", "close": 25.63, "volume": 833538.0}, {"date": "2021-10-05", "close": 25.77, "volume": 621259.0}, {"date": "2021-10-06", "close": 25.36, "volume": 1103767.0}, {"date": "2021-10-07", "close": 26.13, "volume": 1003460.0}, {"date": "2021-10-08", "close": 25.68, "volume": 997076.0}, {"date": "2021-10-11", "close": 25.68, "volume": 759830.0}, {"date": "2021-10-12", "close": 26.22, "volume": 589698.0}, {"date": "2021-10-13", "close": 26.34, "volume": 877531.0}, {"date": "2021-10-14", "close": 26.98, "volume": 1168903.0}, {"date": "2021-10-15", "close": 24.79, "volume": 7039637.0}, {"date": "2021-10-18", "close": 24.82, "volume": 2093621.0}, {"date": "2021-10-19", "close": 25.15, "volume": 1693508.0}, {"date": "2021-10-20", "close": 25.46, "volume": 1196240.0}, {"date": "2021-10-21", "close": 25.24, "volume": 904907.0}, {"date": "2021-10-22", "close": 24.88, "volume": 1119962.0}, {"date": "2021-10-25", "close": 25.33, "volume": 1191870.0}, {"date": "2021-10-26", "close": 24.41, "volume": 1541228.0}, {"date": "2021-10-27", "close": 24.29, "volume": 1389089.0}, {"date": "2021-10-28", "close": 24.74, "volume": 731604.0}, {"date": "2021-10-29", "close": 24.45, "volume": 748808.0}, {"date": "2021-11-01", "close": 24.84, "volume": 1346788.0}, {"date": "2021-11-02", "close": 25.08, "volume": 1905390.0}, {"date": "2021-11-03", "close": 26.25, "volume": 1754510.0}, {"date": "2021-11-04", "close": 26.53, "volume": 968673.0}, {"date": "2021-11-05", "close": 26.15, "volume": 841029.0}, {"date": "2021-11-08", "close": 25.85, "volume": 781094.0}, {"date": "2021-11-09", "close": 25.56, "volume": 720933.0}, {"date": "2021-11-10", "close": 25.46, "volume": 829025.0}, {"date": "2021-11-11", "close": 25.95, "volume": 2039830.0}, {"date": "2021-11-12", "close": 26.53, "volume": 969628.0}, {"date": "2021-11-15", "close": 26.32, "volume": 742485.0}, {"date": "2021-11-16", "close": 26.41, "volume": 993132.0}, {"date": "2021-11-17", "close": 25.77, "volume": 709506.0}, {"date": "2021-11-18", "close": 24.98, "volume": 1454118.0}, {"date": "2021-11-19", "close": 24.58, "volume": 1904936.0}, {"date": "2021-11-22", "close": 23.87, "volume": 1556720.0}, {"date": "2021-11-23", "close": 23.37, "volume": 1003202.0}, {"date": "2021-11-24", "close": 23.41, "volume": 1018254.0}, {"date": "2021-11-26", "close": 23.01, "volume": 698160.0}, {"date": "2021-11-29", "close": 22.64, "volume": 852128.0}, {"date": "2021-11-30", "close": 22.4, "volume": 1276919.0}, {"date": "2021-12-01", "close": 21.34, "volume": 1343054.0}, {"date": "2021-12-02", "close": 21.78, "volume": 1193451.0}, {"date": "2021-12-03", "close": 21.03, "volume": 1294797.0}, {"date": "2021-12-06", "close": 21.11, "volume": 967367.0}, {"date": "2021-12-07", "close": 21.44, "volume": 810695.0}, {"date": "2021-12-08", "close": 21.99, "volume": 1033392.0}, {"date": "2021-12-09", "close": 21.25, "volume": 1011477.0}, {"date": "2021-12-10", "close": 21.17, "volume": 760905.0}, {"date": "2021-12-13", "close": 20.53, "volume": 998800.0}, {"date": "2021-12-14", "close": 20.5, "volume": 776645.0}, {"date": "2021-12-15", "close": 21.66, "volume": 1967134.0}, {"date": "2021-12-16", "close": 21.68, "volume": 1886816.0}, {"date": "2021-12-17", "close": 21.92, "volume": 1075041.0}, {"date": "2021-12-20", "close": 21.15, "volume": 801079.0}, {"date": "2021-12-21", "close": 21.56, "volume": 750594.0}, {"date": "2021-12-22", "close": 22.21, "volume": 971276.0}, {"date": "2021-12-23", "close": 22.38, "volume": 693705.0}, {"date": "2021-12-27", "close": 22.1, "volume": 794607.0}, {"date": "2021-12-28", "close": 21.62, "volume": 726884.0}, {"date": "2021-12-29", "close": 21.13, "volume": 941092.0}, {"date": "2021-12-30", "close": 21.64, "volume": 1085177.0}, {"date": "2021-12-31", "close": 21.01, "volume": 1103217.0}, {"date": "2022-01-03", "close": 21.99, "volume": 751761.0}, {"date": "2022-01-04", "close": 21.46, "volume": 540204.0}, {"date": "2022-01-05", "close": 20.93, "volume": 678104.0}, {"date": "2022-01-06", "close": 20.32, "volume": 1090049.0}, {"date": "2022-01-07", "close": 20.77, "volume": 568006.0}, {"date": "2022-01-10", "close": 20.32, "volume": 1367231.0}, {"date": "2022-01-11", "close": 20.73, "volume": 547064.0}, {"date": "2022-01-12", "close": 20.57, "volume": 737227.0}, {"date": "2022-01-13", "close": 20.6, "volume": 908773.0}, {"date": "2022-01-14", "close": 20.72, "volume": 834232.0}, {"date": "2022-01-18", "close": 20.19, "volume": 1036363.0}, {"date": "2022-01-19", "close": 20.37, "volume": 2110854.0}, {"date": "2022-01-20", "close": 20.96, "volume": 1508635.0}, {"date": "2022-01-21", "close": 20.58, "volume": 2317617.0}, {"date": "2022-01-24", "close": 19.13, "volume": 5562945.0}, {"date": "2022-01-25", "close": 19.38, "volume": 1164674.0}, {"date": "2022-01-26", "close": 18.86, "volume": 970886.0}, {"date": "2022-01-27", "close": 18.44, "volume": 883565.0}, {"date": "2022-01-28", "close": 18.47, "volume": 733851.0}, {"date": "2022-01-31", "close": 19.54, "volume": 701939.0}, {"date": "2022-02-01", "close": 20.19, "volume": 911670.0}, {"date": "2022-02-02", "close": 19.72, "volume": 1293398.0}, {"date": "2022-02-03", "close": 18.65, "volume": 973433.0}, {"date": "2022-02-04", "close": 19.14, "volume": 606919.0}, {"date": "2022-02-07", "close": 19.29, "volume": 795074.0}, {"date": "2022-02-08", "close": 20.42, "volume": 1861371.0}, {"date": "2022-02-09", "close": 21.3, "volume": 3105259.0}, {"date": "2022-02-10", "close": 21.28, "volume": 1511785.0}, {"date": "2022-02-11", "close": 20.95, "volume": 974130.0}, {"date": "2022-02-14", "close": 20.72, "volume": 656587.0}, {"date": "2022-02-15", "close": 21.53, "volume": 1042009.0}, {"date": "2022-02-16", "close": 23.61, "volume": 7364164.0}, {"date": "2022-02-17", "close": 22.86, "volume": 9833183.0}, {"date": "2022-02-18", "close": 22.63, "volume": 1790607.0}, {"date": "2022-02-22", "close": 22.55, "volume": 2509014.0}, {"date": "2022-02-23", "close": 21.89, "volume": 791909.0}, {"date": "2022-02-24", "close": 22.62, "volume": 1374396.0}, {"date": "2022-02-25", "close": 22.87, "volume": 949471.0}, {"date": "2022-02-28", "close": 23.08, "volume": 1034944.0}, {"date": "2022-03-01", "close": 22.58, "volume": 846778.0}, {"date": "2022-03-02", "close": 23.19, "volume": 801443.0}, {"date": "2022-03-03", "close": 23.35, "volume": 1035602.0}, {"date": "2022-03-04", "close": 21.73, "volume": 652244.0}, {"date": "2022-03-07", "close": 21.94, "volume": 1818173.0}, {"date": "2022-03-08", "close": 21.02, "volume": 1072540.0}, {"date": "2022-03-09", "close": 21.23, "volume": 697940.0}, {"date": "2022-03-10", "close": 20.54, "volume": 614547.0}, {"date": "2022-03-11", "close": 18.9, "volume": 802696.0}, {"date": "2022-03-14", "close": 17.79, "volume": 1233562.0}, {"date": "2022-03-15", "close": 18.34, "volume": 1184698.0}, {"date": "2022-03-16", "close": 20.38, "volume": 1994383.0}, {"date": "2022-03-17", "close": 20.63, "volume": 606732.0}, {"date": "2022-03-18", "close": 21.1, "volume": 1101423.0}, {"date": "2022-03-21", "close": 20.47, "volume": 539395.0}, {"date": "2022-03-22", "close": 21.0, "volume": 506624.0}, {"date": "2022-03-23", "close": 20.88, "volume": 457755.0}, {"date": "2022-03-24", "close": 21.13, "volume": 364333.0}, {"date": "2022-03-25", "close": 20.64, "volume": 451107.0}, {"date": "2022-03-28", "close": 21.2, "volume": 550645.0}, {"date": "2022-03-29", "close": 22.22, "volume": 609324.0}, {"date": "2022-03-30", "close": 22.13, "volume": 836073.0}, {"date": "2022-03-31", "close": 21.16, "volume": 577039.0}, {"date": "2022-04-01", "close": 21.06, "volume": 369384.0}, {"date": "2022-04-04", "close": 22.16, "volume": 597272.0}, {"date": "2022-04-05", "close": 21.43, "volume": 509268.0}, {"date": "2022-04-06", "close": 21.2, "volume": 537460.0}, {"date": "2022-04-07", "close": 20.78, "volume": 560598.0}, {"date": "2022-04-08", "close": 20.37, "volume": 307289.0}, {"date": "2022-04-11", "close": 20.56, "volume": 485575.0}, {"date": "2022-04-12", "close": 20.24, "volume": 475812.0}, {"date": "2022-04-13", "close": 20.31, "volume": 616864.0}, {"date": "2022-04-14", "close": 19.58, "volume": 359094.0}, {"date": "2022-04-18", "close": 19.63, "volume": 478562.0}, {"date": "2022-04-19", "close": 19.66, "volume": 621568.0}, {"date": "2022-04-20", "close": 19.34, "volume": 429039.0}, {"date": "2022-04-21", "close": 18.32, "volume": 839159.0}, {"date": "2022-04-22", "close": 16.15, "volume": 2599528.0}, {"date": "2022-04-25", "close": 16.09, "volume": 1205851.0}, {"date": "2022-04-26", "close": 15.39, "volume": 1126970.0}, {"date": "2022-04-27", "close": 15.11, "volume": 766129.0}, {"date": "2022-04-28", "close": 15.34, "volume": 888798.0}, {"date": "2022-04-29", "close": 15.13, "volume": 973700.0}, {"date": "2022-05-02", "close": 15.57, "volume": 675953.0}, {"date": "2022-05-03", "close": 16.26, "volume": 1377394.0}, {"date": "2022-05-04", "close": 16.71, "volume": 817975.0}, {"date": "2022-05-05", "close": 15.54, "volume": 1642397.0}, {"date": "2022-05-06", "close": 15.65, "volume": 1867773.0}, {"date": "2022-05-09", "close": 15.62, "volume": 2613300.0}, {"date": "2022-05-10", "close": 15.0, "volume": 1240056.0}, {"date": "2022-05-11", "close": 13.9, "volume": 1275472.0}, {"date": "2022-05-12", "close": 14.04, "volume": 1839952.0}, {"date": "2022-05-13", "close": 15.3, "volume": 829268.0}, {"date": "2022-05-16", "close": 15.8, "volume": 860710.0}, {"date": "2022-05-17", "close": 16.0, "volume": 603834.0}, {"date": "2022-05-18", "close": 15.25, "volume": 524074.0}, {"date": "2022-05-19", "close": 15.14, "volume": 651249.0}, {"date": "2022-05-20", "close": 15.01, "volume": 722231.0}, {"date": "2022-05-23", "close": 15.01, "volume": 498203.0}, {"date": "2022-05-24", "close": 14.44, "volume": 846566.0}, {"date": "2022-05-25", "close": 15.14, "volume": 689730.0}, {"date": "2022-05-26", "close": 15.66, "volume": 461953.0}, {"date": "2022-05-27", "close": 16.32, "volume": 637164.0}, {"date": "2022-05-31", "close": 16.05, "volume": 566819.0}, {"date": "2022-06-01", "close": 15.83, "volume": 527788.0}, {"date": "2022-06-02", "close": 16.5, "volume": 458103.0}, {"date": "2022-06-03", "close": 16.14, "volume": 376716.0}, {"date": "2022-06-06", "close": 16.28, "volume": 408260.0}, {"date": "2022-06-07", "close": 16.4, "volume": 329157.0}, {"date": "2022-06-08", "close": 16.52, "volume": 604222.0}, {"date": "2022-06-09", "close": 15.99, "volume": 507809.0}, {"date": "2022-06-10", "close": 15.13, "volume": 649681.0}, {"date": "2022-06-13", "close": 14.12, "volume": 813046.0}, {"date": "2022-06-14", "close": 13.98, "volume": 822563.0}, {"date": "2022-06-15", "close": 14.32, "volume": 643426.0}, {"date": "2022-06-16", "close": 13.61, "volume": 898948.0}, {"date": "2022-06-17", "close": 13.84, "volume": 770714.0}, {"date": "2022-06-21", "close": 13.82, "volume": 503214.0}, {"date": "2022-06-22", "close": 13.8, "volume": 465625.0}, {"date": "2022-06-23", "close": 14.36, "volume": 494545.0}, {"date": "2022-06-24", "close": 14.85, "volume": 2083940.0}, {"date": "2022-06-27", "close": 14.55, "volume": 499509.0}, {"date": "2022-06-28", "close": 13.7, "volume": 548541.0}, {"date": "2022-06-29", "close": 13.52, "volume": 646777.0}, {"date": "2022-06-30", "close": 13.13, "volume": 691694.0}, {"date": "2022-07-01", "close": 13.21, "volume": 587060.0}, {"date": "2022-07-05", "close": 13.12, "volume": 527269.0}, {"date": "2022-07-06", "close": 12.82, "volume": 424248.0}, {"date": "2022-07-07", "close": 13.46, "volume": 633734.0}, {"date": "2022-07-08", "close": 13.53, "volume": 337829.0}, {"date": "2022-07-11", "close": 12.96, "volume": 387170.0}, {"date": "2022-07-12", "close": 12.88, "volume": 293591.0}, {"date": "2022-07-13", "close": 12.91, "volume": 308418.0}, {"date": "2022-07-14", "close": 12.43, "volume": 658617.0}, {"date": "2022-07-15", "close": 12.66, "volume": 576239.0}, {"date": "2022-07-18", "close": 12.63, "volume": 448205.0}, {"date": "2022-07-19", "close": 13.19, "volume": 765310.0}, {"date": "2022-07-20", "close": 14.08, "volume": 727039.0}, {"date": "2022-07-21", "close": 14.48, "volume": 507966.0}, {"date": "2022-07-22", "close": 13.85, "volume": 1007167.0}, {"date": "2022-07-25", "close": 13.81, "volume": 609077.0}, {"date": "2022-07-26", "close": 13.32, "volume": 439757.0}, {"date": "2022-07-27", "close": 13.59, "volume": 409374.0}, {"date": "2022-07-28", "close": 13.83, "volume": 287362.0}, {"date": "2022-07-29", "close": 14.1, "volume": 425098.0}, {"date": "2022-08-01", "close": 14.74, "volume": 759921.0}, {"date": "2022-08-02", "close": 15.22, "volume": 541508.0}, {"date": "2022-08-03", "close": 15.56, "volume": 484419.0}, {"date": "2022-08-04", "close": 15.48, "volume": 608694.0}, {"date": "2022-08-05", "close": 16.34, "volume": 1551010.0}, {"date": "2022-08-08", "close": 16.7, "volume": 1006637.0}, {"date": "2022-08-09", "close": 16.4, "volume": 1034806.0}, {"date": "2022-08-10", "close": 17.15, "volume": 753137.0}, {"date": "2022-08-11", "close": 16.87, "volume": 547608.0}, {"date": "2022-08-12", "close": 17.47, "volume": 428082.0}, {"date": "2022-08-15", "close": 17.32, "volume": 526553.0}, {"date": "2022-08-16", "close": 17.7, "volume": 613145.0}, {"date": "2022-08-17", "close": 16.87, "volume": 756772.0}, {"date": "2022-08-18", "close": 16.65, "volume": 340750.0}, {"date": "2022-08-19", "close": 15.91, "volume": 510730.0}, {"date": "2022-08-22", "close": 15.52, "volume": 626307.0}, {"date": "2022-08-23", "close": 15.58, "volume": 280500.0}, {"date": "2022-08-24", "close": 16.0, "volume": 283081.0}, {"date": "2022-08-25", "close": 17.09, "volume": 688748.0}, {"date": "2022-08-26", "close": 15.84, "volume": 737344.0}, {"date": "2022-08-29", "close": 15.45, "volume": 413668.0}, {"date": "2022-08-30", "close": 15.3, "volume": 377713.0}, {"date": "2022-08-31", "close": 15.39, "volume": 615421.0}, {"date": "2022-09-01", "close": 14.68, "volume": 620024.0}, {"date": "2022-09-02", "close": 14.07, "volume": 501787.0}, {"date": "2022-09-06", "close": 13.66, "volume": 703863.0}, {"date": "2022-09-07", "close": 14.19, "volume": 392143.0}, {"date": "2022-09-08", "close": 14.49, "volume": 528761.0}, {"date": "2022-09-09", "close": 14.88, "volume": 426140.0}, {"date": "2022-09-12", "close": 15.13, "volume": 385947.0}, {"date": "2022-09-13", "close": 14.28, "volume": 828896.0}, {"date": "2022-09-14", "close": 14.02, "volume": 503482.0}, {"date": "2022-09-15", "close": 13.9, "volume": 454626.0}, {"date": "2022-09-16", "close": 13.87, "volume": 1732181.0}, {"date": "2022-09-19", "close": 13.38, "volume": 488553.0}, {"date": "2022-09-20", "close": 12.83, "volume": 479587.0}, {"date": "2022-09-21", "close": 12.77, "volume": 616503.0}, {"date": "2022-09-22", "close": 12.41, "volume": 527976.0}, {"date": "2022-09-23", "close": 11.93, "volume": 801487.0}, {"date": "2022-09-26", "close": 11.26, "volume": 796317.0}, {"date": "2022-09-27", "close": 12.07, "volume": 614761.0}, {"date": "2022-09-28", "close": 12.55, "volume": 462164.0}, {"date": "2022-09-29", "close": 11.79, "volume": 476643.0}, {"date": "2022-09-30", "close": 11.35, "volume": 492385.0}, {"date": "2022-10-03", "close": 11.89, "volume": 641081.0}, {"date": "2022-10-04", "close": 12.75, "volume": 553309.0}, {"date": "2022-10-05", "close": 13.05, "volume": 514902.0}, {"date": "2022-10-06", "close": 12.91, "volume": 286895.0}, {"date": "2022-10-07", "close": 12.17, "volume": 551302.0}, {"date": "2022-10-10", "close": 11.78, "volume": 418171.0}, {"date": "2022-10-11", "close": 11.785, "volume": 507619.0}, {"date": "2022-10-12", "close": 11.81, "volume": 435379.0}, {"date": "2022-10-13", "close": 12.12, "volume": 665751.0}, {"date": "2022-10-14", "close": 11.45, "volume": 463943.0}, {"date": "2022-10-17", "close": 12.01, "volume": 467211.0}, {"date": "2022-10-18", "close": 12.16, "volume": 387435.0}, {"date": "2022-10-19", "close": 11.69, "volume": 551513.0}, {"date": "2022-10-20", "close": 11.75, "volume": 330884.0}, {"date": "2022-10-21", "close": 12.4, "volume": 475183.0}, {"date": "2022-10-24", "close": 12.44, "volume": 552222.0}, {"date": "2022-10-25", "close": 13.29, "volume": 591216.0}, {"date": "2022-10-26", "close": 13.46, "volume": 514908.0}, {"date": "2022-10-27", "close": 13.27, "volume": 403833.0}, {"date": "2022-10-28", "close": 13.73, "volume": 426354.0}, {"date": "2022-10-31", "close": 13.8, "volume": 550012.0}, {"date": "2022-11-01", "close": 13.49, "volume": 450665.0}, {"date": "2022-11-02", "close": 12.67, "volume": 563199.0}, {"date": "2022-11-03", "close": 12.63, "volume": 690930.0}, {"date": "2022-11-04", "close": 15.0, "volume": 1639713.0}, {"date": "2022-11-07", "close": 16.5, "volume": 1338160.0}, {"date": "2022-11-08", "close": 16.72, "volume": 975547.0}, {"date": "2022-11-09", "close": 15.84, "volume": 741536.0}, {"date": "2022-11-10", "close": 17.46, "volume": 893345.0}, {"date": "2022-11-11", "close": 18.15, "volume": 841950.0}, {"date": "2022-11-14", "close": 18.23, "volume": 643962.0}, {"date": "2022-11-15", "close": 16.53, "volume": 3655572.0}, {"date": "2022-11-16", "close": 16.44, "volume": 836739.0}, {"date": "2022-11-17", "close": 16.87, "volume": 719593.0}, {"date": "2022-11-18", "close": 17.05, "volume": 638724.0}, {"date": "2022-11-21", "close": 16.35, "volume": 483714.0}, {"date": "2022-11-22", "close": 16.46, "volume": 406899.0}, {"date": "2022-11-23", "close": 16.85, "volume": 450424.0}, {"date": "2022-11-25", "close": 16.8, "volume": 151988.0}, {"date": "2022-11-28", "close": 16.16, "volume": 499467.0}, {"date": "2022-11-29", "close": 16.02, "volume": 424296.0}, {"date": "2022-11-30", "close": 16.87, "volume": 637429.0}, {"date": "2022-12-01", "close": 17.29, "volume": 352910.0}, {"date": "2022-12-02", "close": 17.5, "volume": 400544.0}, {"date": "2022-12-05", "close": 16.93, "volume": 497129.0}, {"date": "2022-12-06", "close": 16.23, "volume": 368674.0}, {"date": "2022-12-07", "close": 15.53, "volume": 547063.0}, {"date": "2022-12-08", "close": 15.92, "volume": 439329.0}, {"date": "2022-12-09", "close": 15.0, "volume": 487274.0}, {"date": "2022-12-12", "close": 15.38, "volume": 330259.0}, {"date": "2022-12-13", "close": 15.72, "volume": 507869.0}, {"date": "2022-12-14", "close": 15.67, "volume": 565211.0}, {"date": "2022-12-15", "close": 15.19, "volume": 509036.0}, {"date": "2022-12-16", "close": 14.89, "volume": 933381.0}, {"date": "2022-12-19", "close": 14.3, "volume": 676673.0}, {"date": "2022-12-20", "close": 14.13, "volume": 681706.0}, {"date": "2022-12-21", "close": 14.14, "volume": 358221.0}, {"date": "2022-12-22", "close": 13.99, "volume": 578827.0}, {"date": "2022-12-23", "close": 13.74, "volume": 433521.0}, {"date": "2022-12-27", "close": 13.4, "volume": 543411.0}, {"date": "2022-12-28", "close": 13.04, "volume": 630641.0}, {"date": "2022-12-29", "close": 13.53, "volume": 477802.0}, {"date": "2022-12-30", "close": 13.57, "volume": 439360.0}, {"date": "2023-01-03", "close": 13.72, "volume": 405451.0}, {"date": "2023-01-04", "close": 14.27, "volume": 413862.0}, {"date": "2023-01-05", "close": 13.97, "volume": 268949.0}, {"date": "2023-01-06", "close": 14.33, "volume": 348984.0}, {"date": "2023-01-09", "close": 14.61, "volume": 249627.0}, {"date": "2023-01-10", "close": 14.76, "volume": 320534.0}, {"date": "2023-01-11", "close": 15.03, "volume": 432833.0}, {"date": "2023-01-12", "close": 14.59, "volume": 715283.0}, {"date": "2023-01-13", "close": 14.89, "volume": 316052.0}, {"date": "2023-01-17", "close": 14.74, "volume": 293207.0}, {"date": "2023-01-18", "close": 14.7, "volume": 297932.0}, {"date": "2023-01-19", "close": 14.15, "volume": 364051.0}, {"date": "2023-01-20", "close": 14.41, "volume": 433140.0}, {"date": "2023-01-23", "close": 15.21, "volume": 642257.0}, {"date": "2023-01-24", "close": 15.14, "volume": 289652.0}, {"date": "2023-01-25", "close": 15.54, "volume": 397825.0}, {"date": "2023-01-26", "close": 15.8, "volume": 377415.0}, {"date": "2023-01-27", "close": 15.78, "volume": 374953.0}, {"date": "2023-01-30", "close": 15.53, "volume": 239908.0}, {"date": "2023-01-31", "close": 15.73, "volume": 366122.0}, {"date": "2023-02-01", "close": 16.15, "volume": 492400.0}, {"date": "2023-02-02", "close": 16.5, "volume": 924950.0}, {"date": "2023-02-03", "close": 16.12, "volume": 668063.0}, {"date": "2023-02-06", "close": 15.58, "volume": 562377.0}, {"date": "2023-02-07", "close": 15.9, "volume": 475711.0}, {"date": "2023-02-08", "close": 15.51, "volume": 333499.0}, {"date": "2023-02-09", "close": 15.12, "volume": 805554.0}, {"date": "2023-02-10", "close": 16.91, "volume": 1707331.0}, {"date": "2023-02-13", "close": 17.71, "volume": 935225.0}, {"date": "2023-02-14", "close": 17.95, "volume": 753235.0}, {"date": "2023-02-15", "close": 18.61, "volume": 826761.0}, {"date": "2023-02-16", "close": 18.23, "volume": 658160.0}, {"date": "2023-02-17", "close": 18.25, "volume": 500911.0}, {"date": "2023-02-21", "close": 17.35, "volume": 492994.0}, {"date": "2023-02-22", "close": 17.38, "volume": 520851.0}, {"date": "2023-02-23", "close": 17.6, "volume": 406588.0}, {"date": "2023-02-24", "close": 17.19, "volume": 345841.0}, {"date": "2023-02-27", "close": 17.27, "volume": 336939.0}, {"date": "2023-02-28", "close": 17.5, "volume": 459733.0}, {"date": "2023-03-01", "close": 17.36, "volume": 339006.0}, {"date": "2023-03-02", "close": 17.39, "volume": 303318.0}, {"date": "2023-03-03", "close": 17.44, "volume": 322652.0}, {"date": "2023-03-06", "close": 16.94, "volume": 406369.0}, {"date": "2023-03-07", "close": 16.65, "volume": 277845.0}, {"date": "2023-03-08", "close": 16.87, "volume": 234237.0}, {"date": "2023-03-09", "close": 16.44, "volume": 310624.0}, {"date": "2023-03-10", "close": 16.32, "volume": 668597.0}, {"date": "2023-03-13", "close": 15.96, "volume": 445558.0}, {"date": "2023-03-14", "close": 16.14, "volume": 463017.0}, {"date": "2023-03-15", "close": 16.21, "volume": 354480.0}, {"date": "2023-03-16", "close": 16.56, "volume": 381036.0}, {"date": "2023-03-17", "close": 16.38, "volume": 803813.0}, {"date": "2023-03-20", "close": 16.53, "volume": 329312.0}, {"date": "2023-03-21", "close": 16.83, "volume": 315730.0}, {"date": "2023-03-22", "close": 16.79, "volume": 346315.0}, {"date": "2023-03-23", "close": 16.92, "volume": 329448.0}, {"date": "2023-03-24", "close": 16.92, "volume": 327295.0}, {"date": "2023-03-27", "close": 16.8, "volume": 293409.0}, {"date": "2023-03-28", "close": 16.97, "volume": 291726.0}, {"date": "2023-03-29", "close": 17.57, "volume": 321407.0}, {"date": "2023-03-30", "close": 17.85, "volume": 252455.0}, {"date": "2023-03-31", "close": 18.35, "volume": 495106.0}, {"date": "2023-04-03", "close": 18.41, "volume": 294083.0}, {"date": "2023-04-04", "close": 18.23, "volume": 341452.0}, {"date": "2023-04-05", "close": 17.45, "volume": 398490.0}, {"date": "2023-04-06", "close": 17.67, "volume": 227826.0}, {"date": "2023-04-10", "close": 17.78, "volume": 239568.0}, {"date": "2023-04-11", "close": 17.84, "volume": 212215.0}, {"date": "2023-04-12", "close": 17.59, "volume": 190446.0}, {"date": "2023-04-13", "close": 17.77, "volume": 227660.0}, {"date": "2023-04-14", "close": 17.6, "volume": 224836.0}, {"date": "2023-04-17", "close": 17.72, "volume": 205369.0}, {"date": "2023-04-18", "close": 17.73, "volume": 253122.0}, {"date": "2023-04-19", "close": 17.51, "volume": 219190.0}, {"date": "2023-04-20", "close": 17.59, "volume": 240815.0}, {"date": "2023-04-21", "close": 17.61, "volume": 264489.0}, {"date": "2023-04-24", "close": 17.69, "volume": 286930.0}, {"date": "2023-04-25", "close": 17.12, "volume": 298154.0}, {"date": "2023-04-26", "close": 16.9, "volume": 323337.0}, {"date": "2023-04-27", "close": 17.36, "volume": 227993.0}, {"date": "2023-04-28", "close": 17.42, "volume": 276006.0}, {"date": "2023-05-01", "close": 17.47, "volume": 241947.0}, {"date": "2023-05-02", "close": 17.27, "volume": 245635.0}, {"date": "2023-05-03", "close": 17.23, "volume": 255017.0}, {"date": "2023-05-04", "close": 17.23, "volume": 229410.0}, {"date": "2023-05-05", "close": 17.84, "volume": 560163.0}, {"date": "2023-05-08", "close": 17.76, "volume": 337317.0}, {"date": "2023-05-09", "close": 17.56, "volume": 342816.0}, {"date": "2023-05-10", "close": 17.5, "volume": 474405.0}, {"date": "2023-05-11", "close": 19.04, "volume": 1714870.0}, {"date": "2023-05-12", "close": 18.87, "volume": 640439.0}, {"date": "2023-05-15", "close": 18.79, "volume": 447037.0}, {"date": "2023-05-16", "close": 18.75, "volume": 436863.0}, {"date": "2023-05-17", "close": 19.47, "volume": 821364.0}, {"date": "2023-05-18", "close": 19.66, "volume": 1078762.0}, {"date": "2023-05-19", "close": 19.58, "volume": 608656.0}, {"date": "2023-05-22", "close": 19.92, "volume": 639243.0}, {"date": "2023-05-23", "close": 19.65, "volume": 528460.0}, {"date": "2023-05-24", "close": 19.21, "volume": 439625.0}, {"date": "2023-05-25", "close": 19.36, "volume": 408309.0}, {"date": "2023-05-26", "close": 19.935, "volume": 502693.0}, {"date": "2023-05-30", "close": 19.83, "volume": 557710.0}, {"date": "2023-05-31", "close": 19.72, "volume": 1285272.0}, {"date": "2023-06-01", "close": 19.68, "volume": 340056.0}, {"date": "2023-06-02", "close": 19.88, "volume": 409453.0}, {"date": "2023-06-05", "close": 19.51, "volume": 416834.0}, {"date": "2023-06-06", "close": 19.68, "volume": 343320.0}, {"date": "2023-06-07", "close": 19.23, "volume": 677315.0}, {"date": "2023-06-08", "close": 18.55, "volume": 487395.0}, {"date": "2023-06-09", "close": 18.75, "volume": 390873.0}, {"date": "2023-06-12", "close": 18.73, "volume": 433215.0}, {"date": "2023-06-13", "close": 18.64, "volume": 373678.0}, {"date": "2023-06-14", "close": 18.58, "volume": 320174.0}, {"date": "2023-06-15", "close": 18.53, "volume": 465095.0}, {"date": "2023-06-16", "close": 17.74, "volume": 738608.0}, {"date": "2023-06-20", "close": 17.68, "volume": 656114.0}, {"date": "2023-06-21", "close": 17.26, "volume": 501313.0}, {"date": "2023-06-22", "close": 17.18, "volume": 471879.0}, {"date": "2023-06-23", "close": 17.2, "volume": 1324679.0}, {"date": "2023-06-26", "close": 16.91, "volume": 435565.0}, {"date": "2023-06-27", "close": 17.25, "volume": 301013.0}, {"date": "2023-06-28", "close": 17.22, "volume": 342651.0}, {"date": "2023-06-29", "close": 17.54, "volume": 300199.0}, {"date": "2023-06-30", "close": 17.74, "volume": 318542.0}, {"date": "2023-07-03", "close": 17.89, "volume": 215141.0}, {"date": "2023-07-05", "close": 17.58, "volume": 384295.0}, {"date": "2023-07-06", "close": 17.43, "volume": 259264.0}, {"date": "2023-07-07", "close": 17.37, "volume": 280647.0}, {"date": "2023-07-10", "close": 17.39, "volume": 309299.0}, {"date": "2023-07-11", "close": 17.53, "volume": 440587.0}, {"date": "2023-07-12", "close": 17.91, "volume": 306443.0}, {"date": "2023-07-13", "close": 18.18, "volume": 317484.0}, {"date": "2023-07-14", "close": 17.75, "volume": 242448.0}, {"date": "2023-07-17", "close": 17.5, "volume": 315896.0}, {"date": "2023-07-18", "close": 17.4, "volume": 354642.0}, {"date": "2023-07-19", "close": 17.34, "volume": 304909.0}, {"date": "2023-07-20", "close": 16.61, "volume": 488654.0}, {"date": "2023-07-21", "close": 16.73, "volume": 363253.0}, {"date": "2023-07-24", "close": 16.945, "volume": 309057.0}, {"date": "2023-07-25", "close": 17.25, "volume": 331595.0}, {"date": "2023-07-26", "close": 17.36, "volume": 319660.0}, {"date": "2023-07-27", "close": 17.25, "volume": 322530.0}, {"date": "2023-07-28", "close": 17.44, "volume": 219119.0}, {"date": "2023-07-31", "close": 18.48, "volume": 653620.0}, {"date": "2023-08-01", "close": 18.64, "volume": 418156.0}, {"date": "2023-08-02", "close": 18.32, "volume": 426910.0}, {"date": "2023-08-03", "close": 18.28, "volume": 550483.0}, {"date": "2023-08-04", "close": 16.49, "volume": 1339600.0}, {"date": "2023-08-07", "close": 16.22, "volume": 736566.0}, {"date": "2023-08-08", "close": 16.48, "volume": 542121.0}, {"date": "2023-08-09", "close": 16.36, "volume": 413842.0}, {"date": "2023-08-10", "close": 16.08, "volume": 373073.0}, {"date": "2023-08-11", "close": 16.14, "volume": 323291.0}, {"date": "2023-08-14", "close": 15.76, "volume": 420324.0}, {"date": "2023-08-15", "close": 15.41, "volume": 376787.0}, {"date": "2023-08-16", "close": 15.08, "volume": 404068.0}, {"date": "2023-08-17", "close": 14.85, "volume": 361145.0}, {"date": "2023-08-18", "close": 15.0, "volume": 367059.0}, {"date": "2023-08-21", "close": 15.0, "volume": 265531.0}, {"date": "2023-08-22", "close": 14.92, "volume": 244599.0}, {"date": "2023-08-23", "close": 14.96, "volume": 259882.0}, {"date": "2023-08-24", "close": 14.63, "volume": 303900.0}, {"date": "2023-08-25", "close": 14.71, "volume": 251832.0}, {"date": "2023-08-28", "close": 14.86, "volume": 238481.0}, {"date": "2023-08-29", "close": 15.05, "volume": 375054.0}, {"date": "2023-08-30", "close": 15.21, "volume": 376368.0}, {"date": "2023-08-31", "close": 15.72, "volume": 517979.0}, {"date": "2023-09-01", "close": 15.96, "volume": 320789.0}, {"date": "2023-09-05", "close": 15.76, "volume": 527743.0}, {"date": "2023-09-06", "close": 15.69, "volume": 249898.0}, {"date": "2023-09-07", "close": 15.39, "volume": 276167.0}, {"date": "2023-09-08", "close": 15.22, "volume": 197053.0}, {"date": "2023-09-11", "close": 15.46, "volume": 310571.0}, {"date": "2023-09-12", "close": 15.29, "volume": 172034.0}, {"date": "2023-09-13", "close": 15.03, "volume": 291462.0}, {"date": "2023-09-14", "close": 15.11, "volume": 271361.0}, {"date": "2023-09-15", "close": 15.2, "volume": 733583.0}, {"date": "2023-09-18", "close": 14.92, "volume": 260293.0}, {"date": "2023-09-19", "close": 14.9, "volume": 317614.0}, {"date": "2023-09-20", "close": 14.92, "volume": 311217.0}, {"date": "2023-09-21", "close": 14.69, "volume": 281389.0}, {"date": "2023-09-22", "close": 14.59, "volume": 195560.0}, {"date": "2023-09-25", "close": 14.62, "volume": 250921.0}, {"date": "2023-09-26", "close": 14.31, "volume": 298290.0}, {"date": "2023-09-27", "close": 14.37, "volume": 225699.0}, {"date": "2023-09-28", "close": 14.47, "volume": 275488.0}, {"date": "2023-09-29", "close": 14.53, "volume": 321593.0}, {"date": "2023-10-02", "close": 14.28, "volume": 348259.0}, {"date": "2023-10-03", "close": 14.09, "volume": 262102.0}, {"date": "2023-10-04", "close": 14.29, "volume": 255924.0}, {"date": "2023-10-05", "close": 14.15, "volume": 310551.0}, {"date": "2023-10-06", "close": 14.23, "volume": 251140.0}, {"date": "2023-10-09", "close": 14.02, "volume": 342450.0}, {"date": "2023-10-10", "close": 13.99, "volume": 451617.0}, {"date": "2023-10-11", "close": 13.94, "volume": 286752.0}, {"date": "2023-10-12", "close": 13.73, "volume": 374619.0}, {"date": "2023-10-13", "close": 13.53, "volume": 362439.0}, {"date": "2023-10-16", "close": 13.47, "volume": 370631.0}, {"date": "2023-10-17", "close": 13.6, "volume": 384330.0}, {"date": "2023-10-18", "close": 13.33, "volume": 320368.0}, {"date": "2023-10-19", "close": 13.08, "volume": 273080.0}, {"date": "2023-10-20", "close": 12.98, "volume": 361648.0}, {"date": "2023-10-23", "close": 12.65, "volume": 321220.0}, {"date": "2023-10-24", "close": 13.37, "volume": 795226.0}, {"date": "2023-10-25", "close": 13.11, "volume": 320901.0}, {"date": "2023-10-26", "close": 12.83, "volume": 268688.0}, {"date": "2023-10-27", "close": 12.71, "volume": 294128.0}, {"date": "2023-10-30", "close": 12.72, "volume": 258825.0}, {"date": "2023-10-31", "close": 12.79, "volume": 390421.0}, {"date": "2023-11-01", "close": 12.55, "volume": 523327.0}, {"date": "2023-11-02", "close": 12.5, "volume": 857448.0}, {"date": "2023-11-03", "close": 13.1, "volume": 522820.0}, {"date": "2023-11-06", "close": 12.95, "volume": 512353.0}, {"date": "2023-11-07", "close": 12.74, "volume": 564164.0}, {"date": "2023-11-08", "close": 12.1, "volume": 1333891.0}, {"date": "2023-11-09", "close": 12.12, "volume": 961410.0}, {"date": "2023-11-10", "close": 12.29, "volume": 427815.0}, {"date": "2023-11-13", "close": 12.22, "volume": 417358.0}, {"date": "2023-11-14", "close": 13.12, "volume": 566678.0}, {"date": "2023-11-15", "close": 13.13, "volume": 435897.0}, {"date": "2023-11-16", "close": 12.97, "volume": 285842.0}, {"date": "2023-11-17", "close": 13.07, "volume": 341220.0}, {"date": "2023-11-20", "close": 13.13, "volume": 326898.0}, {"date": "2023-11-21", "close": 12.51, "volume": 648580.0}, {"date": "2023-11-22", "close": 12.555, "volume": 275332.0}, {"date": "2023-11-24", "close": 12.74, "volume": 154227.0}, {"date": "2023-11-27", "close": 12.7, "volume": 264591.0}, {"date": "2023-11-28", "close": 12.52, "volume": 459330.0}, {"date": "2023-11-29", "close": 12.62, "volume": 335826.0}, {"date": "2023-11-30", "close": 12.91, "volume": 400996.0}, {"date": "2023-12-01", "close": 13.1, "volume": 421208.0}, {"date": "2023-12-04", "close": 13.08, "volume": 356418.0}, {"date": "2023-12-05", "close": 12.91, "volume": 287077.0}, {"date": "2023-12-06", "close": 12.85, "volume": 303459.0}, {"date": "2023-12-07", "close": 13.28, "volume": 351692.0}, {"date": "2023-12-08", "close": 13.73, "volume": 616607.0}, {"date": "2023-12-11", "close": 13.95, "volume": 540867.0}, {"date": "2023-12-12", "close": 14.11, "volume": 575777.0}, {"date": "2023-12-13", "close": 14.34, "volume": 473501.0}, {"date": "2023-12-14", "close": 14.8, "volume": 521264.0}, {"date": "2023-12-15", "close": 14.63, "volume": 1328356.0}, {"date": "2023-12-18", "close": 14.8, "volume": 479295.0}, {"date": "2023-12-19", "close": 14.79, "volume": 417863.0}, {"date": "2023-12-20", "close": 14.24, "volume": 357224.0}, {"date": "2023-12-21", "close": 14.55, "volume": 514807.0}, {"date": "2023-12-22", "close": 14.37, "volume": 351941.0}, {"date": "2023-12-26", "close": 14.52, "volume": 322124.0}, {"date": "2023-12-27", "close": 14.34, "volume": 357077.0}, {"date": "2023-12-28", "close": 14.38, "volume": 453240.0}, {"date": "2023-12-29", "close": 14.1, "volume": 372769.0}, {"date": "2024-01-02", "close": 13.84, "volume": 479529.0}, {"date": "2024-01-03", "close": 13.48, "volume": 331563.0}, {"date": "2024-01-04", "close": 13.57, "volume": 306579.0}, {"date": "2024-01-05", "close": 13.59, "volume": 265218.0}, {"date": "2024-01-08", "close": 13.98, "volume": 331904.0}, {"date": "2024-01-09", "close": 13.42, "volume": 493290.0}, {"date": "2024-01-10", "close": 13.79, "volume": 362897.0}, {"date": "2024-01-11", "close": 13.77, "volume": 504619.0}, {"date": "2024-01-12", "close": 13.56, "volume": 257012.0}, {"date": "2024-01-16", "close": 13.29, "volume": 338197.0}, {"date": "2024-01-17", "close": 12.97, "volume": 413575.0}, {"date": "2024-01-18", "close": 13.24, "volume": 252121.0}, {"date": "2024-01-19", "close": 13.51, "volume": 316325.0}, {"date": "2024-01-22", "close": 13.76, "volume": 384444.0}, {"date": "2024-01-23", "close": 13.72, "volume": 347050.0}, {"date": "2024-01-24", "close": 13.55, "volume": 760492.0}, {"date": "2024-01-25", "close": 13.62, "volume": 227740.0}, {"date": "2024-01-26", "close": 13.46, "volume": 258437.0}, {"date": "2024-01-29", "close": 13.41, "volume": 296864.0}, {"date": "2024-01-30", "close": 13.07, "volume": 264477.0}, {"date": "2024-01-31", "close": 12.73, "volume": 384660.0}, {"date": "2024-02-01", "close": 12.85, "volume": 310600.0}, {"date": "2024-02-02", "close": 12.7, "volume": 296154.0}, {"date": "2024-02-05", "close": 12.41, "volume": 342020.0}, {"date": "2024-02-06", "close": 12.76, "volume": 372108.0}, {"date": "2024-02-07", "close": 12.81, "volume": 260705.0}, {"date": "2024-02-08", "close": 12.99, "volume": 288498.0}, {"date": "2024-02-09", "close": 13.24, "volume": 343412.0}, {"date": "2024-02-12", "close": 13.53, "volume": 357400.0}, {"date": "2024-02-13", "close": 12.82, "volume": 655181.0}, {"date": "2024-02-14", "close": 13.74, "volume": 1438843.0}, {"date": "2024-02-15", "close": 13.93, "volume": 689074.0}, {"date": "2024-02-16", "close": 13.54, "volume": 543798.0}, {"date": "2024-02-20", "close": 13.53, "volume": 676175.0}, {"date": "2024-02-21", "close": 13.4, "volume": 431010.0}, {"date": "2024-02-22", "close": 13.07, "volume": 383812.0}, {"date": "2024-02-23", "close": 12.85, "volume": 292000.0}, {"date": "2024-02-26", "close": 12.87, "volume": 287047.0}, {"date": "2024-02-27", "close": 13.04, "volume": 302589.0}, {"date": "2024-02-28", "close": 12.79, "volume": 226819.0}, {"date": "2024-02-29", "close": 12.95, "volume": 353893.0}, {"date": "2024-03-01", "close": 13.05, "volume": 274373.0}, {"date": "2024-03-04", "close": 12.58, "volume": 278554.0}, {"date": "2024-03-05", "close": 12.38, "volume": 395473.0}, {"date": "2024-03-06", "close": 12.47, "volume": 278624.0}, {"date": "2024-03-07", "close": 12.66, "volume": 256683.0}, {"date": "2024-03-08", "close": 12.41, "volume": 227204.0}, {"date": "2024-03-11", "close": 12.65, "volume": 228915.0}, {"date": "2024-03-12", "close": 12.73, "volume": 519687.0}, {"date": "2024-03-13", "close": 12.63, "volume": 306043.0}, {"date": "2024-03-14", "close": 12.31, "volume": 348222.0}, {"date": "2024-03-15", "close": 12.22, "volume": 499119.0}, {"date": "2024-03-18", "close": 12.16, "volume": 285473.0}, {"date": "2024-03-19", "close": 12.1, "volume": 332368.0}, {"date": "2024-03-20", "close": 12.29, "volume": 319397.0}, {"date": "2024-03-21", "close": 12.22, "volume": 255838.0}, {"date": "2024-03-22", "close": 12.03, "volume": 220446.0}, {"date": "2024-03-25", "close": 12.13, "volume": 201999.0}, {"date": "2024-03-26", "close": 12.01, "volume": 346432.0}, {"date": "2024-03-27", "close": 12.29, "volume": 258472.0}, {"date": "2024-03-28", "close": 12.34, "volume": 393063.0}, {"date": "2024-04-01", "close": 12.21, "volume": 253264.0}, {"date": "2024-04-02", "close": 12.03, "volume": 405334.0}, {"date": "2024-04-03", "close": 12.09, "volume": 307213.0}, {"date": "2024-04-04", "close": 11.77, "volume": 252939.0}, {"date": "2024-04-05", "close": 11.84, "volume": 228913.0}, {"date": "2024-04-08", "close": 11.96, "volume": 198670.0}, {"date": "2024-04-09", "close": 12.1, "volume": 197304.0}, {"date": "2024-04-10", "close": 11.71, "volume": 289049.0}, {"date": "2024-04-11", "close": 11.89, "volume": 207284.0}, {"date": "2024-04-12", "close": 11.54, "volume": 259250.0}, {"date": "2024-04-15", "close": 11.19, "volume": 403796.0}, {"date": "2024-04-16", "close": 10.95, "volume": 268250.0}, {"date": "2024-04-17", "close": 10.92, "volume": 277223.0}, {"date": "2024-04-18", "close": 10.76, "volume": 382944.0}, {"date": "2024-04-19", "close": 10.72, "volume": 277365.0}, {"date": "2024-04-22", "close": 10.95, "volume": 310139.0}, {"date": "2024-04-23", "close": 11.01, "volume": 255066.0}, {"date": "2024-04-24", "close": 10.94, "volume": 219522.0}, {"date": "2024-04-25", "close": 11.13, "volume": 323303.0}, {"date": "2024-04-26", "close": 11.3, "volume": 292342.0}, {"date": "2024-04-29", "close": 11.27, "volume": 352864.0}, {"date": "2024-04-30", "close": 11.1, "volume": 273923.0}, {"date": "2024-05-01", "close": 11.26, "volume": 347329.0}, {"date": "2024-05-02", "close": 11.58, "volume": 449898.0}, {"date": "2024-05-03", "close": 11.61, "volume": 316191.0}, {"date": "2024-05-06", "close": 11.66, "volume": 250760.0}, {"date": "2024-05-07", "close": 11.76, "volume": 329637.0}, {"date": "2024-05-08", "close": 10.79, "volume": 904012.0}, {"date": "2024-05-09", "close": 10.84, "volume": 555500.0}, {"date": "2024-05-10", "close": 10.83, "volume": 682172.0}, {"date": "2024-05-13", "close": 10.82, "volume": 443761.0}, {"date": "2024-05-14", "close": 11.05, "volume": 369556.0}, {"date": "2024-05-15", "close": 11.16, "volume": 272840.0}, {"date": "2024-05-16", "close": 11.19, "volume": 262743.0}, {"date": "2024-05-17", "close": 11.26, "volume": 272843.0}, {"date": "2024-05-20", "close": 11.5, "volume": 273711.0}, {"date": "2024-05-21", "close": 11.52, "volume": 314694.0}, {"date": "2024-05-22", "close": 11.53, "volume": 351008.0}, {"date": "2024-05-23", "close": 11.19, "volume": 310952.0}, {"date": "2024-05-24", "close": 11.3, "volume": 268978.0}, {"date": "2024-05-28", "close": 11.55, "volume": 471446.0}, {"date": "2024-05-29", "close": 11.37, "volume": 295973.0}, {"date": "2024-05-30", "close": 11.58, "volume": 339766.0}, {"date": "2024-05-31", "close": 11.59, "volume": 397425.0}, {"date": "2024-06-03", "close": 11.72, "volume": 427586.0}, {"date": "2024-06-04", "close": 11.45, "volume": 271924.0}, {"date": "2024-06-05", "close": 11.73, "volume": 226549.0}, {"date": "2024-06-06", "close": 11.73, "volume": 200111.0}, {"date": "2024-06-07", "close": 11.32, "volume": 266853.0}, {"date": "2024-06-10", "close": 11.16, "volume": 270590.0}, {"date": "2024-06-11", "close": 11.14, "volume": 284709.0}, {"date": "2024-06-12", "close": 11.48, "volume": 437785.0}, {"date": "2024-06-13", "close": 11.22, "volume": 274729.0}, {"date": "2024-06-14", "close": 10.89, "volume": 393699.0}, {"date": "2024-06-17", "close": 11.25, "volume": 309065.0}, {"date": "2024-06-18", "close": 11.0, "volume": 276847.0}, {"date": "2024-06-20", "close": 11.09, "volume": 340179.0}, {"date": "2024-06-21", "close": 11.1, "volume": 748907.0}, {"date": "2024-06-24", "close": 10.98, "volume": 364551.0}, {"date": "2024-06-25", "close": 11.02, "volume": 319543.0}, {"date": "2024-06-26", "close": 11.11, "volume": 339430.0}, {"date": "2024-06-27", "close": 11.32, "volume": 306001.0}, {"date": "2024-06-28", "close": 11.04, "volume": 2397192.0}, {"date": "2024-07-01", "close": 10.48, "volume": 399937.0}, {"date": "2024-07-02", "close": 10.32, "volume": 373417.0}, {"date": "2024-07-03", "close": 10.37, "volume": 173871.0}, {"date": "2024-07-05", "close": 10.07, "volume": 503748.0}, {"date": "2024-07-08", "close": 10.25, "volume": 409040.0}, {"date": "2024-07-09", "close": 10.0, "volume": 448491.0}, {"date": "2024-07-10", "close": 9.87, "volume": 319905.0}, {"date": "2024-07-11", "close": 10.06, "volume": 452900.0}, {"date": "2024-07-12", "close": 10.31, "volume": 332673.0}, {"date": "2024-07-15", "close": 10.28, "volume": 409853.0}, {"date": "2024-07-16", "close": 10.49, "volume": 462585.0}, {"date": "2024-07-17", "close": 10.24, "volume": 365541.0}, {"date": "2024-07-18", "close": 9.72, "volume": 518438.0}, {"date": "2024-07-19", "close": 8.57, "volume": 2232223.0}, {"date": "2024-07-22", "close": 8.47, "volume": 712220.0}, {"date": "2024-07-23", "close": 8.14, "volume": 927343.0}, {"date": "2024-07-24", "close": 7.97, "volume": 544485.0}, {"date": "2024-07-25", "close": 8.045, "volume": 588209.0}, {"date": "2024-07-26", "close": 8.21, "volume": 517666.0}, {"date": "2024-07-29", "close": 8.34, "volume": 819663.0}, {"date": "2024-07-30", "close": 8.05, "volume": 620031.0}, {"date": "2024-07-31", "close": 8.21, "volume": 559944.0}, {"date": "2024-08-01", "close": 7.89, "volume": 717239.0}, {"date": "2024-08-02", "close": 6.41, "volume": 1330409.0}, {"date": "2024-08-05", "close": 6.025, "volume": 1687415.0}, {"date": "2024-08-06", "close": 6.37, "volume": 1201893.0}, {"date": "2024-08-07", "close": 6.04, "volume": 826294.0}, {"date": "2024-08-08", "close": 6.45, "volume": 683528.0}, {"date": "2024-08-09", "close": 6.16, "volume": 774892.0}, {"date": "2024-08-12", "close": 6.09, "volume": 680982.0}, {"date": "2024-08-13", "close": 6.69, "volume": 970568.0}, {"date": "2024-08-14", "close": 6.2, "volume": 646137.0}, {"date": "2024-08-15", "close": 6.55, "volume": 609125.0}, {"date": "2024-08-16", "close": 6.55, "volume": 543761.0}, {"date": "2024-08-19", "close": 6.55, "volume": 670175.0}, {"date": "2024-08-20", "close": 6.38, "volume": 476311.0}, {"date": "2024-08-21", "close": 6.6, "volume": 595686.0}, {"date": "2024-08-22", "close": 6.46, "volume": 555590.0}, {"date": "2024-08-23", "close": 6.79, "volume": 533564.0}, {"date": "2024-08-26", "close": 6.82, "volume": 489834.0}, {"date": "2024-08-27", "close": 6.87, "volume": 408227.0}, {"date": "2024-08-28", "close": 6.77, "volume": 588000.0}, {"date": "2024-08-29", "close": 7.09, "volume": 689087.0}, {"date": "2024-08-30", "close": 6.97, "volume": 513975.0}, {"date": "2024-09-03", "close": 6.42, "volume": 643924.0}, {"date": "2024-09-04", "close": 6.18, "volume": 509558.0}, {"date": "2024-09-05", "close": 6.11, "volume": 389325.0}, {"date": "2024-09-06", "close": 6.03, "volume": 430475.0}, {"date": "2024-09-09", "close": 6.07, "volume": 433550.0}, {"date": "2024-09-10", "close": 5.71, "volume": 816532.0}, {"date": "2024-09-11", "close": 5.81, "volume": 622231.0}, {"date": "2024-09-12", "close": 5.83, "volume": 467051.0}, {"date": "2024-09-13", "close": 6.275, "volume": 483320.0}, {"date": "2024-09-16", "close": 6.52, "volume": 543287.0}, {"date": "2024-09-17", "close": 6.57, "volume": 567759.0}, {"date": "2024-09-18", "close": 6.4, "volume": 408374.0}, {"date": "2024-09-19", "close": 6.53, "volume": 344732.0}, {"date": "2024-09-20", "close": 6.66, "volume": 977900.0}, {"date": "2024-09-23", "close": 6.51, "volume": 402928.0}, {"date": "2024-09-24", "close": 6.48, "volume": 368898.0}, {"date": "2024-09-25", "close": 6.37, "volume": 313705.0}, {"date": "2024-09-26", "close": 6.67, "volume": 411730.0}, {"date": "2024-09-27", "close": 7.02, "volume": 571201.0}, {"date": "2024-09-30", "close": 6.96, "volume": 536058.0}, {"date": "2024-10-01", "close": 6.76, "volume": 385250.0}, {"date": "2024-10-02", "close": 6.92, "volume": 494890.0}, {"date": "2024-10-03", "close": 7.1, "volume": 450199.0}, {"date": "2024-10-04", "close": 7.21, "volume": 474793.0}, {"date": "2024-10-07", "close": 7.15, "volume": 503637.0}, {"date": "2024-10-08", "close": 7.08, "volume": 416499.0}, {"date": "2024-10-09", "close": 6.82, "volume": 292324.0}, {"date": "2024-10-10", "close": 6.69, "volume": 705138.0}, {"date": "2024-10-11", "close": 6.94, "volume": 403767.0}, {"date": "2024-10-14", "close": 6.81, "volume": 286693.0}, {"date": "2024-10-15", "close": 6.72, "volume": 327820.0}, {"date": "2024-10-16", "close": 6.66, "volume": 303412.0}, {"date": "2024-10-17", "close": 6.75, "volume": 284079.0}, {"date": "2024-10-18", "close": 6.67, "volume": 325401.0}, {"date": "2024-10-21", "close": 6.53, "volume": 363000.0}, {"date": "2024-10-22", "close": 6.555, "volume": 271614.0}, {"date": "2024-10-23", "close": 6.3, "volume": 346001.0}, {"date": "2024-10-24", "close": 6.32, "volume": 348925.0}, {"date": "2024-10-25", "close": 6.3, "volume": 293912.0}, {"date": "2024-10-28", "close": 6.63, "volume": 347443.0}, {"date": "2024-10-29", "close": 6.74, "volume": 345922.0}, {"date": "2024-10-30", "close": 6.6, "volume": 248741.0}, {"date": "2024-10-31", "close": 6.415, "volume": 312964.0}, {"date": "2024-11-01", "close": 6.71, "volume": 375814.0}, {"date": "2024-11-04", "close": 6.7, "volume": 387698.0}, {"date": "2024-11-05", "close": 6.88, "volume": 511366.0}, {"date": "2024-11-06", "close": 7.12, "volume": 710548.0}, {"date": "2024-11-07", "close": 6.85, "volume": 1260679.0}, {"date": "2024-11-08", "close": 6.54, "volume": 874340.0}, {"date": "2024-11-11", "close": 7.05, "volume": 1077476.0}, {"date": "2024-11-12", "close": 7.09, "volume": 806309.0}, {"date": "2024-11-13", "close": 6.9, "volume": 464213.0}, {"date": "2024-11-14", "close": 6.89, "volume": 707188.0}, {"date": "2024-11-15", "close": 6.7, "volume": 457422.0}, {"date": "2024-11-18", "close": 6.59, "volume": 427269.0}, {"date": "2024-11-19", "close": 6.59, "volume": 330965.0}, {"date": "2024-11-20", "close": 6.75, "volume": 317164.0}, {"date": "2024-11-21", "close": 7.22, "volume": 430313.0}, {"date": "2024-11-22", "close": 7.38, "volume": 617665.0}, {"date": "2024-11-25", "close": 7.635, "volume": 599589.0}, {"date": "2024-11-26", "close": 7.31, "volume": 472066.0}, {"date": "2024-11-27", "close": 7.31, "volume": 322132.0}, {"date": "2024-11-29", "close": 7.35, "volume": 232336.0}, {"date": "2024-12-02", "close": 7.99, "volume": 651393.0}, {"date": "2024-12-03", "close": 7.84, "volume": 667412.0}, {"date": "2024-12-04", "close": 7.75, "volume": 435726.0}, {"date": "2024-12-05", "close": 7.59, "volume": 494330.0}, {"date": "2024-12-06", "close": 7.48, "volume": 328667.0}, {"date": "2024-12-09", "close": 8.05, "volume": 538722.0}, {"date": "2024-12-10", "close": 7.96, "volume": 427456.0}, {"date": "2024-12-11", "close": 7.65, "volume": 537194.0}, {"date": "2024-12-12", "close": 7.675, "volume": 368534.0}, {"date": "2024-12-13", "close": 7.26, "volume": 392653.0}, {"date": "2024-12-16", "close": 7.125, "volume": 459215.0}, {"date": "2024-12-17", "close": 7.04, "volume": 441908.0}, {"date": "2024-12-18", "close": 6.6, "volume": 716691.0}, {"date": "2024-12-19", "close": 6.47, "volume": 788194.0}, {"date": "2024-12-20", "close": 6.27, "volume": 1292861.0}, {"date": "2024-12-23", "close": 6.39, "volume": 460572.0}, {"date": "2024-12-24", "close": 6.41, "volume": 175994.0}, {"date": "2024-12-26", "close": 6.71, "volume": 455436.0}, {"date": "2024-12-27", "close": 6.545, "volume": 412566.0}, {"date": "2024-12-30", "close": 6.6, "volume": 509700.0}, {"date": "2024-12-31", "close": 6.61, "volume": 532239.0}, {"date": "2025-01-02", "close": 6.98, "volume": 587491.0}, {"date": "2025-01-03", "close": 7.09, "volume": 428413.0}, {"date": "2025-01-06", "close": 7.565, "volume": 549433.0}, {"date": "2025-01-07", "close": 7.68, "volume": 676151.0}, {"date": "2025-01-08", "close": 7.54, "volume": 467269.0}, {"date": "2025-01-10", "close": 7.58, "volume": 600394.0}, {"date": "2025-01-13", "close": 7.46, "volume": 673894.0}, {"date": "2025-01-14", "close": 7.64, "volume": 529159.0}, {"date": "2025-01-15", "close": 8.23, "volume": 1074852.0}, {"date": "2025-01-16", "close": 7.97, "volume": 1372586.0}, {"date": "2025-01-17", "close": 8.325, "volume": 887365.0}, {"date": "2025-01-21", "close": 8.74, "volume": 958673.0}, {"date": "2025-01-22", "close": 8.93, "volume": 1174241.0}, {"date": "2025-01-23", "close": 9.35, "volume": 1835169.0}, {"date": "2025-01-24", "close": 9.155, "volume": 1362020.0}, {"date": "2025-01-27", "close": 8.77, "volume": 663451.0}, {"date": "2025-01-28", "close": 8.88, "volume": 1495253.0}, {"date": "2025-01-29", "close": 9.34, "volume": 1225438.0}, {"date": "2025-01-30", "close": 9.29, "volume": 773385.0}, {"date": "2025-01-31", "close": 9.16, "volume": 999472.0}, {"date": "2025-02-03", "close": 9.11, "volume": 1113604.0}, {"date": "2025-02-04", "close": 9.51, "volume": 770716.0}, {"date": "2025-02-05", "close": 9.63, "volume": 815096.0}, {"date": "2025-02-06", "close": 9.61, "volume": 1315859.0}, {"date": "2025-02-07", "close": 9.25, "volume": 1331244.0}, {"date": "2025-02-10", "close": 9.75, "volume": 1555242.0}, {"date": "2025-02-11", "close": 9.95, "volume": 1478038.0}, {"date": "2025-02-12", "close": 9.94, "volume": 1597054.0}, {"date": "2025-02-13", "close": 12.51, "volume": 5445847.0}, {"date": "2025-02-14", "close": 12.42, "volume": 1833476.0}, {"date": "2025-02-18", "close": 12.23, "volume": 1724410.0}, {"date": "2025-02-19", "close": 12.51, "volume": 1266201.0}, {"date": "2025-02-20", "close": 12.53, "volume": 1117683.0}, {"date": "2025-02-21", "close": 11.82, "volume": 1484225.0}, {"date": "2025-02-24", "close": 11.61, "volume": 1187088.0}, {"date": "2025-02-25", "close": 11.39, "volume": 828813.0}, {"date": "2025-02-26", "close": 12.03, "volume": 1326470.0}, {"date": "2025-02-27", "close": 11.39, "volume": 1348676.0}, {"date": "2025-02-28", "close": 11.74, "volume": 1399129.0}, {"date": "2025-03-03", "close": 10.97, "volume": 1148887.0}, {"date": "2025-03-04", "close": 11.02, "volume": 1210122.0}, {"date": "2025-03-05", "close": 11.46, "volume": 744459.0}, {"date": "2025-03-06", "close": 11.07, "volume": 862296.0}, {"date": "2025-03-07", "close": 11.22, "volume": 922348.0}, {"date": "2025-03-10", "close": 10.83, "volume": 1080932.0}, {"date": "2025-03-11", "close": 10.9, "volume": 1108792.0}, {"date": "2025-03-12", "close": 10.86, "volume": 1172426.0}, {"date": "2025-03-13", "close": 9.97, "volume": 840431.0}, {"date": "2025-03-14", "close": 10.52, "volume": 891252.0}, {"date": "2025-03-17", "close": 10.3, "volume": 887037.0}, {"date": "2025-03-18", "close": 10.02, "volume": 656425.0}, {"date": "2025-03-19", "close": 10.27, "volume": 743719.0}, {"date": "2025-03-20", "close": 9.94, "volume": 624002.0}, {"date": "2025-03-21", "close": 10.07, "volume": 1460363.0}, {"date": "2025-03-24", "close": 10.08, "volume": 884785.0}, {"date": "2025-03-25", "close": 10.04, "volume": 831503.0}, {"date": "2025-03-26", "close": 9.96, "volume": 511228.0}, {"date": "2025-03-27", "close": 9.67, "volume": 616393.0}, {"date": "2025-03-28", "close": 9.11, "volume": 595249.0}, {"date": "2025-03-31", "close": 8.86, "volume": 774271.0}, {"date": "2025-04-01", "close": 8.85, "volume": 680202.0}, {"date": "2025-04-02", "close": 8.95, "volume": 470552.0}, {"date": "2025-04-03", "close": 7.37, "volume": 956527.0}, {"date": "2025-04-04", "close": 6.765, "volume": 1482253.0}, {"date": "2025-04-07", "close": 6.58, "volume": 1649157.0}, {"date": "2025-04-08", "close": 6.08, "volume": 1447064.0}, {"date": "2025-04-09", "close": 7.02, "volume": 1823859.0}, {"date": "2025-04-10", "close": 6.16, "volume": 1228974.0}, {"date": "2025-04-11", "close": 6.19, "volume": 1153661.0}, {"date": "2025-04-14", "close": 6.33, "volume": 1594626.0}, {"date": "2025-04-15", "close": 6.31, "volume": 1207669.0}, {"date": "2025-04-16", "close": 6.03, "volume": 1087331.0}, {"date": "2025-04-17", "close": 6.03, "volume": 1056941.0}, {"date": "2025-04-21", "close": 5.79, "volume": 1127987.0}, {"date": "2025-04-22", "close": 6.03, "volume": 1110059.0}, {"date": "2025-04-23", "close": 6.6, "volume": 2475665.0}, {"date": "2025-04-24", "close": 7.1, "volume": 930929.0}, {"date": "2025-04-25", "close": 7.44, "volume": 738356.0}, {"date": "2025-04-28", "close": 7.425, "volume": 757305.0}, {"date": "2025-04-29", "close": 7.41, "volume": 660525.0}, {"date": "2025-04-30", "close": 7.08, "volume": 842886.0}, {"date": "2025-05-01", "close": 7.02, "volume": 707472.0}, {"date": "2025-05-02", "close": 7.24, "volume": 550093.0}, {"date": "2025-05-05", "close": 6.99, "volume": 805603.0}, {"date": "2025-05-06", "close": 6.88, "volume": 1239133.0}, {"date": "2025-05-07", "close": 6.86, "volume": 2727056.0}, {"date": "2025-05-08", "close": 7.46, "volume": 1345154.0}, {"date": "2025-05-09", "close": 7.55, "volume": 929404.0}, {"date": "2025-05-12", "close": 8.33, "volume": 1094163.0}, {"date": "2025-05-13", "close": 8.81, "volume": 1023716.0}, {"date": "2025-05-14", "close": 8.74, "volume": 895545.0}, {"date": "2025-05-15", "close": 8.54, "volume": 550643.0}, {"date": "2025-05-16", "close": 8.46, "volume": 637594.0}, {"date": "2025-05-19", "close": 8.69, "volume": 802628.0}, {"date": "2025-05-20", "close": 8.61, "volume": 510488.0}, {"date": "2025-05-21", "close": 8.3, "volume": 676319.0}, {"date": "2025-05-22", "close": 8.32, "volume": 540369.0}, {"date": "2025-05-23", "close": 8.235, "volume": 641268.0}, {"date": "2025-05-27", "close": 9.0, "volume": 758471.0}, {"date": "2025-05-28", "close": 8.97, "volume": 600222.0}, {"date": "2025-05-29", "close": 9.01, "volume": 674385.0}, {"date": "2025-05-30", "close": 8.79, "volume": 665559.0}, {"date": "2025-06-02", "close": 8.99, "volume": 722229.0}, {"date": "2025-06-03", "close": 9.11, "volume": 566560.0}, {"date": "2025-06-04", "close": 9.11, "volume": 646672.0}, {"date": "2025-06-05", "close": 9.05, "volume": 502447.0}, {"date": "2025-06-06", "close": 9.18, "volume": 438129.0}, {"date": "2025-06-09", "close": 9.51, "volume": 439405.0}, {"date": "2025-06-10", "close": 9.7, "volume": 743039.0}, {"date": "2025-06-11", "close": 9.61, "volume": 674134.0}, {"date": "2025-06-12", "close": 9.44, "volume": 604872.0}, {"date": "2025-06-13", "close": 9.05, "volume": 567824.0}, {"date": "2025-06-16", "close": 9.37, "volume": 533501.0}, {"date": "2025-06-17", "close": 9.1, "volume": 433165.0}, {"date": "2025-06-18", "close": 9.21, "volume": 414003.0}, {"date": "2025-06-20", "close": 9.03, "volume": 724261.0}, {"date": "2025-06-23", "close": 9.06, "volume": 496774.0}, {"date": "2025-06-24", "close": 9.39, "volume": 385278.0}, {"date": "2025-06-25", "close": 9.33, "volume": 417107.0}, {"date": "2025-06-26", "close": 9.47, "volume": 451217.0}, {"date": "2025-06-27", "close": 9.53, "volume": 949179.0}, {"date": "2025-06-30", "close": 9.43, "volume": 504602.0}, {"date": "2025-07-01", "close": 9.44, "volume": 591437.0}, {"date": "2025-07-02", "close": 9.72, "volume": 498595.0}, {"date": "2025-07-03", "close": 9.6, "volume": 288202.0}, {"date": "2025-07-07", "close": 9.32, "volume": 578092.0}, {"date": "2025-07-08", "close": 9.58, "volume": 518088.0}, {"date": "2025-07-09", "close": 9.76, "volume": 377578.0}, {"date": "2025-07-10", "close": 9.72, "volume": 320391.0}, {"date": "2025-07-11", "close": 9.55, "volume": 294465.0}, {"date": "2025-07-14", "close": 9.63, "volume": 428881.0}, {"date": "2025-07-15", "close": 9.45, "volume": 471790.0}, {"date": "2025-07-16", "close": 9.46, "volume": 512368.0}, {"date": "2025-07-17", "close": 9.47, "volume": 352016.0}, {"date": "2025-07-18", "close": 9.28, "volume": 378665.0}, {"date": "2025-07-21", "close": 9.22, "volume": 438430.0}, {"date": "2025-07-22", "close": 9.315, "volume": 797006.0}, {"date": "2025-07-23", "close": 9.66, "volume": 575102.0}, {"date": "2025-07-24", "close": 9.32, "volume": 386183.0}, {"date": "2025-07-25", "close": 9.32, "volume": 356162.0}, {"date": "2025-07-28", "close": 9.44, "volume": 412483.0}, {"date": "2025-07-29", "close": 9.28, "volume": 333911.0}, {"date": "2025-07-30", "close": 9.06, "volume": 342867.0}, {"date": "2025-07-31", "close": 9.06, "volume": 466613.0}, {"date": "2025-08-01", "close": 8.57, "volume": 544868.0}, {"date": "2025-08-04", "close": 9.06, "volume": 409237.0}, {"date": "2025-08-05", "close": 8.96, "volume": 385336.0}, {"date": "2025-08-06", "close": 8.91, "volume": 552916.0}, {"date": "2025-08-07", "close": 8.86, "volume": 747222.0}, {"date": "2025-08-08", "close": 9.03, "volume": 1870403.0}, {"date": "2025-08-11", "close": 9.03, "volume": 1080078.0}, {"date": "2025-08-12", "close": 9.3, "volume": 681619.0}, {"date": "2025-08-13", "close": 9.35, "volume": 547867.0}, {"date": "2025-08-14", "close": 8.88, "volume": 738886.0}, {"date": "2025-08-15", "close": 8.74, "volume": 735890.0}, {"date": "2025-08-18", "close": 8.52, "volume": 564279.0}, {"date": "2025-08-19", "close": 8.46, "volume": 632479.0}, {"date": "2025-08-20", "close": 8.2, "volume": 726495.0}, {"date": "2025-08-21", "close": 8.24, "volume": 669569.0}, {"date": "2025-08-22", "close": 8.89, "volume": 1086904.0}, {"date": "2025-08-25", "close": 8.9, "volume": 703082.0}, {"date": "2025-08-26", "close": 8.77, "volume": 815499.0}, {"date": "2025-08-27", "close": 8.84, "volume": 469962.0}, {"date": "2025-08-28", "close": 8.88, "volume": 717020.0}, {"date": "2025-08-29", "close": 8.93, "volume": 649616.0}, {"date": "2025-09-02", "close": 8.66, "volume": 643825.0}, {"date": "2025-09-03", "close": 8.72, "volume": 484755.0}, {"date": "2025-09-04", "close": 8.96, "volume": 593380.0}, {"date": "2025-09-05", "close": 8.84, "volume": 593465.0}, {"date": "2025-09-08", "close": 8.9, "volume": 709622.0}, {"date": "2025-09-09", "close": 8.77, "volume": 593264.0}, {"date": "2025-09-10", "close": 8.76, "volume": 487771.0}, {"date": "2025-09-11", "close": 9.1, "volume": 853995.0}, {"date": "2025-09-12", "close": 8.94, "volume": 648022.0}, {"date": "2025-09-15", "close": 8.94, "volume": 688514.0}, {"date": "2025-09-16", "close": 8.47, "volume": 646038.0}, {"date": "2025-09-17", "close": 8.51, "volume": 845559.0}, {"date": "2025-09-18", "close": 8.69, "volume": 579001.0}, {"date": "2025-09-19", "close": 8.57, "volume": 1470257.0}, {"date": "2025-09-22", "close": 8.69, "volume": 674743.0}, {"date": "2025-09-23", "close": 8.86, "volume": 760033.0}, {"date": "2025-09-24", "close": 8.65, "volume": 466440.0}, {"date": "2025-09-25", "close": 8.39, "volume": 646365.0}, {"date": "2025-09-26", "close": 8.47, "volume": 435928.0}, {"date": "2025-09-29", "close": 8.6, "volume": 439836.0}, {"date": "2025-09-30", "close": 8.92, "volume": 734778.0}, {"date": "2025-10-01", "close": 8.65, "volume": 761196.0}, {"date": "2025-10-02", "close": 7.97, "volume": 1618784.0}, {"date": "2025-10-03", "close": 8.03, "volume": 1395592.0}, {"date": "2025-10-06", "close": 7.97, "volume": 920574.0}, {"date": "2025-10-07", "close": 7.41, "volume": 1000728.0}, {"date": "2025-10-08", "close": 8.06, "volume": 1232922.0}, {"date": "2025-10-09", "close": 7.94, "volume": 720902.0}, {"date": "2025-10-10", "close": 7.49, "volume": 926236.0}, {"date": "2025-10-13", "close": 7.91, "volume": 600432.0}, {"date": "2025-10-14", "close": 8.0, "volume": 632625.0}, {"date": "2025-10-15", "close": 8.18, "volume": 415316.0}, {"date": "2025-10-16", "close": 7.97, "volume": 378508.0}, {"date": "2025-10-17", "close": 7.85, "volume": 349683.0}, {"date": "2025-10-20", "close": 8.18, "volume": 448836.0}, {"date": "2025-10-21", "close": 8.24, "volume": 392486.0}, {"date": "2025-10-22", "close": 8.04, "volume": 404996.0}, {"date": "2025-10-23", "close": 8.4, "volume": 760242.0}, {"date": "2025-10-24", "close": 8.6, "volume": 420561.0}, {"date": "2025-10-27", "close": 8.44, "volume": 497940.0}, {"date": "2025-10-28", "close": 8.34, "volume": 448455.0}, {"date": "2025-10-29", "close": 8.3, "volume": 780728.0}, {"date": "2025-10-30", "close": 7.99, "volume": 791034.0}, {"date": "2025-10-31", "close": 8.15, "volume": 689207.0}, {"date": "2025-11-03", "close": 8.11, "volume": 959413.0}, {"date": "2025-11-04", "close": 7.52, "volume": 1396027.0}, {"date": "2025-11-05", "close": 6.53, "volume": 2150804.0}, {"date": "2025-11-06", "close": 6.28, "volume": 1605924.0}, {"date": "2025-11-07", "close": 6.55, "volume": 1527213.0}, {"date": "2025-11-10", "close": 6.5, "volume": 909361.0}, {"date": "2025-11-11", "close": 6.52, "volume": 910343.0}, {"date": "2025-11-12", "close": 6.55, "volume": 1075908.0}, {"date": "2025-11-13", "close": 6.22, "volume": 836375.0}, {"date": "2025-11-14", "close": 6.07, "volume": 802863.0}, {"date": "2025-11-17", "close": 5.77, "volume": 1247074.0}, {"date": "2025-11-18", "close": 5.74, "volume": 932335.0}, {"date": "2025-11-19", "close": 5.5, "volume": 1422207.0}, {"date": "2025-11-20", "close": 5.39, "volume": 1103337.0}, {"date": "2025-11-21", "close": 5.54, "volume": 1076143.0}, {"date": "2025-11-24", "close": 6.08, "volume": 1716435.0}, {"date": "2025-11-25", "close": 6.15, "volume": 1191626.0}, {"date": "2025-11-26", "close": 6.14, "volume": 1066172.0}, {"date": "2025-11-28", "close": 6.52, "volume": 1287816.0}, {"date": "2025-12-01", "close": 6.28, "volume": 956432.0}, {"date": "2025-12-02", "close": 6.46, "volume": 818834.0}, {"date": "2025-12-03", "close": 6.71, "volume": 1115977.0}, {"date": "2025-12-04", "close": 6.7, "volume": 1069597.0}, {"date": "2025-12-05", "close": 6.53, "volume": 1264686.0}, {"date": "2025-12-08", "close": 6.77, "volume": 1167278.0}, {"date": "2025-12-09", "close": 6.83, "volume": 669987.0}, {"date": "2025-12-10", "close": 6.81, "volume": 894562.0}, {"date": "2025-12-11", "close": 6.51, "volume": 989516.0}, {"date": "2025-12-12", "close": 6.2, "volume": 834174.0}, {"date": "2025-12-15", "close": 6.22, "volume": 1201210.0}, {"date": "2025-12-16", "close": 6.18, "volume": 998002.0}, {"date": "2025-12-17", "close": 6.13, "volume": 1066328.0}, {"date": "2025-12-18", "close": 6.265, "volume": 991373.0}, {"date": "2025-12-19", "close": 6.14, "volume": 3205738.0}, {"date": "2025-12-22", "close": 6.17, "volume": 989346.0}, {"date": "2025-12-23", "close": 6.15, "volume": 718898.0}, {"date": "2025-12-24", "close": 6.18, "volume": 346922.0}, {"date": "2025-12-26", "close": 6.1, "volume": 724413.0}, {"date": "2025-12-29", "close": 5.95, "volume": 748673.0}, {"date": "2025-12-30", "close": 5.97, "volume": 667632.0}, {"date": "2025-12-31", "close": 5.94, "volume": 726592.0}, {"date": "2026-01-02", "close": 6.02, "volume": 881329.0}, {"date": "2026-01-05", "close": 6.0, "volume": 1024793.0}, {"date": "2026-01-06", "close": 5.83, "volume": 1562879.0}, {"date": "2026-01-07", "close": 5.65, "volume": 1647499.0}, {"date": "2026-01-08", "close": 5.73, "volume": 1424798.0}, {"date": "2026-01-09", "close": 5.77, "volume": 1271555.0}, {"date": "2026-01-12", "close": 5.9, "volume": 1049368.0}, {"date": "2026-01-13", "close": 5.69, "volume": 899945.0}, {"date": "2026-01-14", "close": 5.74, "volume": 1139363.0}, {"date": "2026-01-15", "close": 5.89, "volume": 1173765.0}, {"date": "2026-01-16", "close": 5.7, "volume": 1166962.0}, {"date": "2026-01-20", "close": 5.43, "volume": 1323972.0}, {"date": "2026-01-21", "close": 5.48, "volume": 1635777.0}, {"date": "2026-01-22", "close": 5.54, "volume": 905710.0}, {"date": "2026-01-23", "close": 5.3, "volume": 912199.0}, {"date": "2026-01-26", "close": 5.29, "volume": 712134.0}, {"date": "2026-01-27", "close": 5.28, "volume": 760766.0}, {"date": "2026-01-28", "close": 5.15, "volume": 843514.0}, {"date": "2026-01-29", "close": 5.15, "volume": 895704.0}, {"date": "2026-01-30", "close": 5.1, "volume": 860840.0}, {"date": "2026-02-02", "close": 5.14, "volume": 842015.0}, {"date": "2026-02-03", "close": 4.91, "volume": 1263035.0}, {"date": "2026-02-04", "close": 4.91, "volume": 1243449.0}, {"date": "2026-02-05", "close": 4.74, "volume": 1419653.0}, {"date": "2026-02-06", "close": 5.17, "volume": 1293440.0}, {"date": "2026-02-09", "close": 5.16, "volume": 920531.0}, {"date": "2026-02-10", "close": 5.17, "volume": 946170.0}, {"date": "2026-02-11", "close": 4.96, "volume": 890082.0}, {"date": "2026-02-12", "close": 4.58, "volume": 7978722.0}, {"date": "2026-02-13", "close": 6.79, "volume": 46841750.0}, {"date": "2026-02-17", "close": 5.555, "volume": 7209757.0}, {"date": "2026-02-18", "close": 5.575, "volume": 2781965.0}, {"date": "2026-02-19", "close": 5.58, "volume": 3035754.0}, {"date": "2026-02-20", "close": 5.62, "volume": 1873675.0}, {"date": "2026-02-23", "close": 5.4, "volume": 1533011.0}, {"date": "2026-02-24", "close": 5.45, "volume": 1081217.0}, {"date": "2026-02-25", "close": 5.69, "volume": 1640675.0}, {"date": "2026-02-26", "close": 5.77, "volume": 1246185.0}, {"date": "2026-02-27", "close": 5.49, "volume": 1479760.0}, {"date": "2026-03-02", "close": 5.78, "volume": 1796481.0}, {"date": "2026-03-03", "close": 5.77, "volume": 1647505.0}, {"date": "2026-03-04", "close": 6.1, "volume": 2700629.0}, {"date": "2026-03-05", "close": 6.24, "volume": 3278135.0}, {"date": "2026-03-06", "close": 5.95, "volume": 1379119.0}, {"date": "2026-03-09", "close": 5.67, "volume": 1683993.0}, {"date": "2026-03-10", "close": 5.66, "volume": 1454665.0}, {"date": "2026-03-11", "close": 5.7, "volume": 1394563.0}, {"date": "2026-03-12", "close": 5.32, "volume": 1477459.0}, {"date": "2026-03-13", "close": 5.32, "volume": 1360700.0}, {"date": "2026-03-16", "close": 5.28, "volume": 1071116.0}, {"date": "2026-03-17", "close": 5.39, "volume": 1184072.0}, {"date": "2026-03-18", "close": 5.35, "volume": 1246111.0}, {"date": "2026-03-19", "close": 5.41, "volume": 1089691.0}, {"date": "2026-03-20", "close": 5.2, "volume": 2071000.0}, {"date": "2026-03-23", "close": 5.53, "volume": 1298782.0}, {"date": "2026-03-24", "close": 5.7, "volume": 2380214.0}, {"date": "2026-03-25", "close": 5.75, "volume": 968374.0}, {"date": "2026-03-26", "close": 5.53, "volume": 1073632.0}, {"date": "2026-03-27", "close": 5.32, "volume": 781196.0}, {"date": "2026-03-30", "close": 5.34, "volume": 1405425.0}, {"date": "2026-03-31", "close": 5.55, "volume": 1036381.0}, {"date": "2026-04-01", "close": 5.55, "volume": 999690.0}, {"date": "2026-04-02", "close": 5.63, "volume": 763839.0}, {"date": "2026-04-06", "close": 5.65, "volume": 691225.0}, {"date": "2026-04-07", "close": 5.61, "volume": 723423.0}, {"date": "2026-04-08", "close": 5.7, "volume": 1151405.0}, {"date": "2026-04-09", "close": 5.59, "volume": 920721.0}, {"date": "2026-04-10", "close": 5.69, "volume": 694753.0}, {"date": "2026-04-13", "close": 6.02, "volume": 982561.0}, {"date": "2026-04-14", "close": 6.13, "volume": 833445.0}, {"date": "2026-04-15", "close": 6.16, "volume": 861179.0}, {"date": "2026-04-16", "close": 6.39, "volume": 1126566.0}, {"date": "2026-04-17", "close": 6.48, "volume": 970516.0}, {"date": "2026-04-20", "close": 6.51, "volume": 619271.0}, {"date": "2026-04-21", "close": 6.52, "volume": 692629.0}, {"date": "2026-04-22", "close": 6.47, "volume": 775093.0}, {"date": "2026-04-23", "close": 6.39, "volume": 740784.0}, {"date": "2026-04-24", "close": 6.58, "volume": 805687.0}, {"date": "2026-04-27", "close": 6.73, "volume": 794559.0}, {"date": "2026-04-28", "close": 6.69, "volume": 552747.0}, {"date": "2026-04-29", "close": 6.82, "volume": 838198.0}, {"date": "2026-04-30", "close": 6.79, "volume": 842715.0}, {"date": "2026-05-01", "close": 6.96, "volume": 810814.0}, {"date": "2026-05-04", "close": 6.89, "volume": 854722.0}, {"date": "2026-05-05", "close": 7.12, "volume": 1029893.0}, {"date": "2026-05-06", "close": 7.26, "volume": 1253724.0}, {"date": "2026-05-07", "close": 7.09, "volume": 2073039.0}, {"date": "2026-05-08", "close": 7.88, "volume": 3994140.0}, {"date": "2026-05-11", "close": 7.91, "volume": 2616379.0}, {"date": "2026-05-12", "close": 7.5, "volume": 1309144.0}, {"date": "2026-05-13", "close": 7.42, "volume": 1854650.0}, {"date": "2026-05-14", "close": 7.36, "volume": 1107915.0}, {"date": "2026-05-15", "close": 6.72, "volume": 1629516.0}, {"date": "2026-05-18", "close": 6.88, "volume": 1008113.0}, {"date": "2026-05-19", "close": 6.71, "volume": 894221.0}, {"date": "2026-05-20", "close": 6.88, "volume": 943013.0}, {"date": "2026-05-21", "close": 6.93, "volume": 919796.0}, {"date": "2026-05-22", "close": 7.7, "volume": 2163320.0}, {"date": "2026-05-26", "close": 8.09, "volume": 3475101.0}, {"date": "2026-05-27", "close": 9.82, "volume": 10636510.0}, {"date": "2026-05-28", "close": 11.95, "volume": 26164990.0}, {"date": "2026-05-29", "close": 12.14, "volume": 10547340.0}, {"date": "2026-06-01", "close": 11.48, "volume": 7597023.0}, {"date": "2026-06-02", "close": 11.53, "volume": 3242403.0}, {"date": "2026-06-03", "close": 10.475, "volume": 3083666.0}, {"date": "2026-06-04", "close": 9.92, "volume": 3333660.0}, {"date": "2026-06-05", "close": 9.01, "volume": 3388846.0}, {"date": "2026-06-08", "close": 8.69, "volume": 2371610.0}, {"date": "2026-06-09", "close": 8.41, "volume": 2270903.0}, {"date": "2026-06-10", "close": 8.63, "volume": 2209381.0}, {"date": "2026-06-11", "close": 8.95, "volume": 2280695.0}, {"date": "2026-06-12", "close": 8.43, "volume": 1758727.0}, {"date": "2026-06-15", "close": 8.52, "volume": 2551067.0}, {"date": "2026-06-16", "close": 8.39, "volume": 2095833.0}, {"date": "2026-06-17", "close": 8.48, "volume": 2464175.0}, {"date": "2026-06-18", "close": 8.95, "volume": 3588349.0}, {"date": "2026-06-22", "close": 9.24, "volume": 2023405.0}, {"date": "2026-06-23", "close": 8.7, "volume": 2103946.0}, {"date": "2026-06-24", "close": 8.66, "volume": 2009034.0}, {"date": "2026-06-25", "close": 8.8, "volume": 1773128.0}, {"date": "2026-06-26", "close": 8.61, "volume": 3460078.0}, {"date": "2026-06-29", "close": 9.25, "volume": 1913030.0}, {"date": "2026-06-30", "close": 9.67, "volume": 2058115.0}, {"date": "2026-07-01", "close": 9.46, "volume": 1498622.0}, {"date": "2026-07-02", "close": 8.9, "volume": 1224651.0}, {"date": "2026-07-06", "close": 9.07, "volume": 1538621.0}, {"date": "2026-07-07", "close": 8.89, "volume": 1731420.0}, {"date": "2026-07-08", "close": 8.86, "volume": 1439683.0}, {"date": "2026-07-09", "close": 9.55, "volume": 1282294.0}, {"date": "2026-07-10", "close": 9.66, "volume": 1120938.0}, {"date": "2026-07-13", "close": 9.47, "volume": 1018185.0}, {"date": "2026-07-14", "close": 9.65, "volume": 1071294.0}, {"date": "2026-07-15", "close": 9.48, "volume": 1428491.0}, {"date": "2026-07-16", "close": 9.36, "volume": 1207797.0}, {"date": "2026-07-17", "close": 9.75, "volume": 1562150.0}, {"date": "2026-07-20", "close": 9.45, "volume": 1230778.0}, {"date": "2026-07-21", "close": 9.88, "volume": 1266944.0}, {"date": "2026-07-22", "close": 10.6, "volume": 2361767.0}, {"date": "2026-07-23", "close": 10.08, "volume": 1557647.0}, {"date": "2026-07-24", "close": 9.85, "volume": 992201.0}, {"date": "2026-07-27", "close": 10.53, "volume": 1812930.0}, {"date": "2026-07-28", "close": 10.74, "volume": 1890806.0}, {"date": "2026-07-29", "close": 10.275, "volume": 1538193.0}, {"date": "2026-07-30", "close": 10.63, "volume": 1181729.0}, {"date": "2026-07-31", "close": 10.61, "volume": 1215900.0}, {"date": "2026-08-03", "close": 10.8, "volume": 1976936.0}, {"date": "2026-08-04", "close": 11.37, "volume": 1761399.0}, {"date": "2026-08-05", "close": 11.2, "volume": 2366670.0}, {"date": "2026-08-06", "close": 10.61, "volume": 2527322.0}, {"date": "2026-08-07", "close": 14.35, "volume": 9519141.0}], "refreshing": true}