{"ticker": "LASR", "overview": {"cik": "1124796", "ticker": "LASR", "name": "NLIGHT, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066344", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007385", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062581", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006970", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061435", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006842", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060960", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060959", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060958", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006804", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006736", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006713", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006710", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006706", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059941", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006511", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058970", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006374", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006310", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001124796-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001124796-26-000035", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005617", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005300", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005171", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004606", "price_sensitive": false}]}, "description": "NLIGHT, INC. trades as LASR on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 398 insider filings for the company, from September 2018 to October 2026. Across those, 14 insiders disclosed 1 open-market purchase totalling $10.40K against 151 sales totalling $259.58M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 10399.818, "sell_n": 151, "sell_sum": 259576887.5584, "net": -259566487.74040002, "insiders": 14, "first_date": "2018-09-11", "last_date": "2026-10-15"}, "metrics": {"ticker": "LASR", "has_prices": true, "as_of": "2026-10-26", "last": 36.71, "prev_close": 36.34, "change": 0.36999999999999744, "change_pct": 0.010181618051733555, "session_volume": 861515.0, "vwap_5": 36.45338118845536, "vwap_20": 37.54531092980735, "vwap_60": 44.95225966303766, "vwap_250": 56.00609612249387, "high_52w": 84.95, "low_52w": 28.6, "avg_volume_20": 1023530.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066344", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Geoffrey Moore", "who_key": "MOORE GEOFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 153905.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $154K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1247627/000162828026066344/0001628280-26-066344-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001628280-26-061435", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8862676.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims LASR: $8.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1738235/000162828026061435/0001628280-26-061435-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "0001628280-26-060960", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Joseph John Corso", "who_key": "Corso Joseph John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 316742.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $317K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1914846/000162828026060960/0001628280-26-060960-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001628280-26-060959", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 396849.56999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO cashes out $397K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738235/000162828026060959/0001628280-26-060959-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001628280-26-060958", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "James Nias", "who_key": "Nias James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41707.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $42K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1914730/000162828026060958/0001628280-26-060958-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001628280-26-059941", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "William Gossman", "who_key": "Gossman William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 665400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $665K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738257/000162828026059941/0001628280-26-059941-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001628280-26-058970", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 16544247.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO cashes out $16.5M of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738235/000162828026058970/0001628280-26-058970-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "0001628280-26-042022", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Camille Nichols", "who_key": "Nichols Camille", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026042022/0001628280-26-042022-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-042023", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Geoffrey Moore", "who_key": "MOORE GEOFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026042023/0001628280-26-042023-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-042024", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "William Gossman", "who_key": "Gossman William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026042024/0001628280-26-042024-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-042025", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Gary Locke", "who_key": "Locke Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026042025/0001628280-26-042025-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-042026", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Mark D. Hartman", "who_key": "Hartman Mark D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026042026/0001628280-26-042026-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-042027", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Gerald M. Haines II", "who_key": "HAINES GERALD M II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026042027/0001628280-26-042027-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001628280-26-041341", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Joseph John Corso", "who_key": "Corso Joseph John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 577740.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $578K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026041341/0001628280-26-041341-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041343", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1894454.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The CEO cashes out $1.9M of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026041343/0001628280-26-041343-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001628280-26-041342", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "James Nias", "who_key": "Nias James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73310.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite trims LASR: $73K", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026041342/0001628280-26-041342-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001628280-26-039649", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6288648.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The CEO cashes out $6.3M of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026039649/0001628280-26-039649-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001628280-26-037492", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9224181.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims LASR: $9.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026037492/0001628280-26-037492-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238540}, {"id": "0001628280-26-037493", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "James Nias", "who_key": "Nias James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 140302.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "An exit at the top? Exec sells $140K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026037493/0001628280-26-037493-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001628280-26-037494", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Joseph John Corso", "who_key": "Corso Joseph John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3883826.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $3.9M of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026037494/0001628280-26-037494-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001628280-26-036678", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6401040.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LASR's CEO lightens up \u2014 $6.4M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026036678/0001628280-26-036678-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001628280-26-036679", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "James Nias", "who_key": "Nias James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 222596.21999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "An exit at the top? Exec sells $223K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026036679/0001628280-26-036679-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001628280-26-036681", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Joseph John Corso", "who_key": "Corso Joseph John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2772627.6999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The CFO takes $2.8M off the table in LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026036681/0001628280-26-036681-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001628280-26-032473", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "James Nias", "who_key": "Nias James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026032473/0001628280-26-032473-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001628280-26-032474", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026032474/0001628280-26-032474-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001628280-26-032475", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Joseph John Corso", "who_key": "Corso Joseph John", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026032475/0001628280-26-032475-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001628280-26-028498", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Raymond A. Link", "who_key": "LINK RAYMOND A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 725.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on LASR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026028498/0001628280-26-028498-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "13DG-0000102909-26-001933", "src": "13DG", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Nlight, Inc.", "who_key": "NLIGHT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "NLIGHT, INC. adjusts its stake in LASR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/0000102909-26-001933-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "0001628280-26-017861", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Raymond A. Link", "who_key": "LINK RAYMOND A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1612651.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $1.6M of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026017861/0001628280-26-017861-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0001628280-26-017860", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "James Nias", "who_key": "Nias James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 116471.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $116K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026017860/0001628280-26-017860-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339340}], "recent_buys": [{"id": "0001124796-25-000055", "src": "INSIDERS", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "James Nias", "who_key": "Nias James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10399.818, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec buys $10K of LASR", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000055/0001124796-25-000055-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772780}], "institutional": [{"id": "13DG-0000102909-26-001933", "src": "13DG", "ticker": "LASR", "cik": "1124796", "company": "NLIGHT, INC.", "company_raw": "NLIGHT, INC.", "who": "Nlight, Inc.", "who_key": "NLIGHT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "NLIGHT, INC. adjusts its stake in LASR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/0000102909-26-001933-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "nLIGHT, Inc. - Common Stock", "new_value": "NLIGHT, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001124796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001124796", "applied": 1, "detected_at": "2026-10-25T18:39:42.271882"}]}, "key_people": [{"who": "Scott H. Keeney", "who_key": "Keeney Scott H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 90144541.52, "net": -90144541.52, "trades": 55, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8862676.94, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738235/000162828026061435/0001628280-26-061435-index.htm"}, {"action": "SELL", "amount": 396849.56999999995, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738235/000162828026060959/0001628280-26-060959-index.htm"}, {"action": "SELL", "amount": 16544247.24, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738235/000162828026058970/0001628280-26-058970-index.htm"}, {"action": "SELL", "amount": 1894454.53, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026041343/0001628280-26-041343-index.htm"}, {"action": "SELL", "amount": 6288648.15, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026039649/0001628280-26-039649-index.htm"}, {"action": "SELL", "amount": 9224181.87, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026037492/0001628280-26-037492-index.htm"}, {"action": "SELL", "amount": 6401040.06, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026036678/0001628280-26-036678-index.htm"}, {"action": "SELL", "amount": 1122755.42, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026016969/0001628280-26-016969-index.htm"}, {"action": "SELL", "amount": 3429403.98, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026016188/0001628280-26-016188-index.htm"}, {"action": "SELL", "amount": 1190867.48, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026001477/0001628280-26-001477-index.htm"}, {"action": "SELL", "amount": 1190732.94, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026002093/0001628280-26-002093-index.htm"}, {"action": "SELL", "amount": 873252.35, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000161/0001124796-25-000161-index.htm"}, {"action": "SELL", "amount": 1936784.12, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000147/0001124796-25-000147-index.htm"}, {"action": "SELL", "amount": 443876.44, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000145/0001124796-25-000145-index.htm"}, {"action": "SELL", "amount": 279860.56, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000141/0001124796-25-000141-index.htm"}, {"action": "SELL", "amount": 2086689.54, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000137/0001124796-25-000137-index.htm"}, {"action": "SELL", "amount": 2054416.74, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000133/0001124796-25-000133-index.htm"}, {"action": "SELL", "amount": 1446371.88, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000173823525000005/0001738235-25-000005-index.htm"}, {"action": "SELL", "amount": 964208.48, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000173823525000003/0001738235-25-000003-index.htm"}, {"action": "SELL", "amount": 657809.4600000001, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000109/0001124796-25-000109-index.htm"}, {"action": "SELL", "amount": 120825.07999999999, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000107/0001124796-25-000107-index.htm"}, {"action": "SELL", "amount": 670647.65, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000105/0001124796-25-000105-index.htm"}, {"action": "SELL", "amount": 653727.6, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000075/0001124796-25-000075-index.htm"}, {"action": "SELL", "amount": 1149750.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000061/0001124796-25-000061-index.htm"}, {"action": "SELL", "amount": 437184.87, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000025/0001124796-25-000025-index.htm"}], "latest": {"action": "SELL", "amount": 8862676.94, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738235/000162828026061435/0001628280-26-061435-index.htm"}}, {"who": "MV Management IX LLC", "who_key": "MV MANAGEMENT IX LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 30329695.200000003, "net": -30329695.200000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30329695.200000003, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000033/0001124796-18-000033-index.htm"}], "latest": {"action": "SELL", "amount": 30329695.200000003, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000033/0001124796-18-000033-index.htm"}}, {"who": "Douglas C. Carlisle", "who_key": "CARLISLE DOUGLAS C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 30329695.200000003, "net": -30329695.200000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30329695.200000003, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000037/0001124796-18-000037-index.htm"}], "latest": {"action": "SELL", "amount": 30329695.200000003, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000037/0001124796-18-000037-index.htm"}}, {"who": "OAK Investment Partners X Ltd Partnership", "who_key": "OAK INVESTMENT PARTNERS X LTD PARTNERSHIP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 28223568.48, "net": -28223568.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28223568.48, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000034/0001124796-18-000034-index.htm"}], "latest": {"action": "SELL", "amount": 28223568.48, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000034/0001124796-18-000034-index.htm"}}, {"who": "Bandel L. Carano", "who_key": "CARANO BANDEL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28223568.48, "net": -28223568.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28223568.48, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000036/0001124796-18-000036-index.htm"}], "latest": {"action": "SELL", "amount": 28223568.48, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000036/0001124796-18-000036-index.htm"}}, {"who": "Sixth MDV Partners, l.l.c.", "who_key": "Sixth MDV Partners, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 24526081.44, "net": -24526081.44, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4590000.0, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000110465919017485/0001104659-19-017485-index.htm"}, {"action": "SELL", "amount": 19936081.44, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479618000035/0001124796-18-000035-index.htm"}], "latest": {"action": "SELL", "amount": 4590000.0, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000110465919017485/0001104659-19-017485-index.htm"}}, {"who": "Joseph John Corso", "who_key": "Corso Joseph John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15182314.69, "net": -15182314.69, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316742.55, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914846/000162828026060960/0001628280-26-060960-index.htm"}, {"action": "SELL", "amount": 577740.9, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026041341/0001628280-26-041341-index.htm"}, {"action": "SELL", "amount": 3883826.77, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026037494/0001628280-26-037494-index.htm"}, {"action": "SELL", "amount": 2772627.6999999997, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026036681/0001628280-26-036681-index.htm"}, {"action": "SELL", "amount": 1550027.58, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000162828026016190/0001628280-26-016190-index.htm"}, {"action": "SELL", "amount": 2399684.5, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000167/0001124796-25-000167-index.htm"}, {"action": "SELL", "amount": 139410.06, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000163/0001124796-25-000163-index.htm"}, {"action": "SELL", "amount": 226494.92, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000143/0001124796-25-000143-index.htm"}, {"action": "SELL", "amount": 1083240.43, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000135/0001124796-25-000135-index.htm"}, {"action": "SELL", "amount": 683464.6, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000191484625000005/0001914846-25-000005-index.htm"}, {"action": "SELL", "amount": 381939.51, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000191484625000003/0001914846-25-000003-index.htm"}, {"action": "SELL", "amount": 177292.44, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000103/0001124796-25-000103-index.htm"}, {"action": "SELL", "amount": 57308.76, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479625000026/0001124796-25-000026-index.htm"}, {"action": "SELL", "amount": 70898.48, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479624000137/0001124796-24-000137-index.htm"}, {"action": "SELL", "amount": 217186.94, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479624000109/0001124796-24-000109-index.htm"}, {"action": "SELL", "amount": 124057.17, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479624000077/0001124796-24-000077-index.htm"}, {"action": "SELL", "amount": 172927.3, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479624000033/0001124796-24-000033-index.htm"}, {"action": "SELL", "amount": 347444.08, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479623000116/0001124796-23-000116-index.htm"}], "latest": {"action": "SELL", "amount": 316742.55, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914846/000162828026060960/0001628280-26-060960-index.htm"}}, {"who": "Ran Bareket", "who_key": "Bareket Ran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5953291.42, "net": -5953291.42, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 194899.99999999997, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479622000021/0001124796-22-000021-index.htm"}, {"action": "SELL", "amount": 237200.0, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479622000014/0001124796-22-000014-index.htm"}, {"action": "SELL", "amount": 179257.13999999998, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000177/0001124796-21-000177-index.htm"}, {"action": "SELL", "amount": 192880.02, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000175/0001124796-21-000175-index.htm"}, {"action": "SELL", "amount": 9213.12, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000169/0001124796-21-000169-index.htm"}, {"action": "SELL", "amount": 253415.8, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000158/0001124796-21-000158-index.htm"}, {"action": "SELL", "amount": 399707.51999999996, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000151/0001124796-21-000151-index.htm"}, {"action": "SELL", "amount": 8846.16, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000091/0001124796-21-000091-index.htm"}, {"action": "SELL", "amount": 319900.0, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000072/0001124796-21-000072-index.htm"}, {"action": "SELL", "amount": 261900.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000067/0001124796-21-000067-index.htm"}, {"action": "SELL", "amount": 301800.0, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000036/0001124796-21-000036-index.htm"}, {"action": "SELL", "amount": 283050.0, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479621000020/0001124796-21-000020-index.htm"}, {"action": "SELL", "amount": 421000.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000168/0001124796-20-000168-index.htm"}, {"action": "SELL", "amount": 11921.91, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000164/0001124796-20-000164-index.htm"}, {"action": "SELL", "amount": 366375.0, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000162/0001124796-20-000162-index.htm"}, {"action": "SELL", "amount": 302625.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000127/0001124796-20-000127-index.htm"}, {"action": "SELL", "amount": 282459.9, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000074/0001124796-20-000074-index.htm"}, {"action": "SELL", "amount": 17868.15, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000068/0001124796-20-000068-index.htm"}, {"action": "SELL", "amount": 219155.5, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000026/0001124796-20-000026-index.htm"}, {"action": "SELL", "amount": 7747.65, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000023/0001124796-20-000023-index.htm"}, {"action": "SELL", "amount": 105650.0, "date": "2020-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479620000012/0001124796-20-000012-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479619000126/0001124796-19-000126-index.htm"}, {"action": "SELL", "amount": 8948.949999999999, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479619000122/0001124796-19-000122-index.htm"}, {"action": "SELL", "amount": 500500.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479619000118/0001124796-19-000118-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479619000091/0001124796-19-000091-index.htm"}], "latest": {"action": "SELL", "amount": 194899.99999999997, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1124796/000112479622000021/0001124796-22-000021-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -16544247.24}, {"date": "2026-08-28", "net": -665400.0}, {"date": "2026-09-03", "net": -438556.81999999995}, {"date": "2026-09-04", "net": -316742.55}, {"date": "2026-09-09", "net": -8862676.94}, {"date": "2026-10-15", "net": -153905.64}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066344", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007385", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062581", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006970", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061435", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006842", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060960", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060959", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060958", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006804", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006736", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006713", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006710", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006706", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059941", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006511", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058970", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006374", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006310", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001124796-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001124796-26-000035", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005617", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005300", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005171", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004606", "price_sensitive": false}], "performance": {"ticker": "LASR", "has_prices": true, "summary": {"n": 1, "avg": 1.8747063429913862, "win_rate": 1.0, "best": 1.8747063429913862, "worst": 1.8747063429913862, "as_of": "2026-10-26"}, "buys": [{"who": "Nias James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 10399.818, "date": "2025-05-15", "score": 31.8, "ref_price": 12.77, "return": 1.8747063429913862}]}, "price_series": [{"date": "2018-04-26", "close": 26.95, "volume": 3903377.0}, {"date": "2018-04-27", "close": 25.01, "volume": 626256.0}, {"date": "2018-04-30", "close": 24.93, "volume": 228978.0}, {"date": "2018-05-01", "close": 26.87, "volume": 474500.0}, {"date": "2018-05-02", "close": 29.08, "volume": 456935.0}, {"date": "2018-05-03", "close": 29.39, "volume": 299599.0}, {"date": "2018-05-04", "close": 29.26, "volume": 96538.0}, {"date": "2018-05-07", "close": 29.15, "volume": 112114.0}, {"date": "2018-05-08", "close": 29.92, "volume": 135517.0}, {"date": "2018-05-09", "close": 30.96, "volume": 127665.0}, {"date": "2018-05-10", "close": 31.2, "volume": 75008.0}, {"date": "2018-05-11", "close": 30.06, "volume": 56507.0}, {"date": "2018-05-14", "close": 30.72, "volume": 88120.0}, {"date": "2018-05-15", "close": 30.06, "volume": 46337.0}, {"date": "2018-05-16", "close": 29.99, "volume": 43514.0}, {"date": "2018-05-17", "close": 29.99, "volume": 45031.0}, {"date": "2018-05-18", "close": 29.97, "volume": 83302.0}, {"date": "2018-05-21", "close": 30.5, "volume": 202111.0}, {"date": "2018-05-22", "close": 31.8, "volume": 498760.0}, {"date": "2018-05-23", "close": 29.93, "volume": 364509.0}, {"date": "2018-05-24", "close": 36.37, "volume": 758074.0}, {"date": "2018-05-25", "close": 37.43, "volume": 397776.0}, {"date": "2018-05-29", "close": 37.87, "volume": 215142.0}, {"date": "2018-05-30", "close": 36.99, "volume": 280214.0}, {"date": "2018-05-31", "close": 37.15, "volume": 143386.0}, {"date": "2018-06-01", "close": 40.84, "volume": 182830.0}, {"date": "2018-06-04", "close": 40.45, "volume": 390770.0}, {"date": "2018-06-05", "close": 38.51, "volume": 278989.0}, {"date": "2018-06-06", "close": 40.2, "volume": 256877.0}, {"date": "2018-06-07", "close": 38.16, "volume": 319549.0}, {"date": "2018-06-08", "close": 34.27, "volume": 287785.0}, {"date": "2018-06-11", "close": 35.6, "volume": 201782.0}, {"date": "2018-06-12", "close": 38.11, "volume": 496314.0}, {"date": "2018-06-13", "close": 37.66, "volume": 749554.0}, {"date": "2018-06-14", "close": 39.02, "volume": 222337.0}, {"date": "2018-06-15", "close": 38.59, "volume": 457324.0}, {"date": "2018-06-18", "close": 38.42, "volume": 282633.0}, {"date": "2018-06-19", "close": 34.58, "volume": 435423.0}, {"date": "2018-06-20", "close": 35.7, "volume": 175727.0}, {"date": "2018-06-21", "close": 35.17, "volume": 129995.0}, {"date": "2018-06-22", "close": 35.0, "volume": 991807.0}, {"date": "2018-06-25", "close": 34.99, "volume": 223978.0}, {"date": "2018-06-26", "close": 37.31, "volume": 138425.0}, {"date": "2018-06-27", "close": 35.73, "volume": 159967.0}, {"date": "2018-06-28", "close": 33.27, "volume": 323041.0}, {"date": "2018-06-29", "close": 33.06, "volume": 193783.0}, {"date": "2018-07-02", "close": 32.57, "volume": 170616.0}, {"date": "2018-07-03", "close": 32.86, "volume": 37961.0}, {"date": "2018-07-05", "close": 32.5, "volume": 121027.0}, {"date": "2018-07-06", "close": 31.93, "volume": 187484.0}, {"date": "2018-07-09", "close": 32.28, "volume": 84376.0}, {"date": "2018-07-10", "close": 33.85, "volume": 161588.0}, {"date": "2018-07-11", "close": 33.85, "volume": 136765.0}, {"date": "2018-07-12", "close": 34.52, "volume": 117955.0}, {"date": "2018-07-13", "close": 35.21, "volume": 97539.0}, {"date": "2018-07-16", "close": 37.41, "volume": 205886.0}, {"date": "2018-07-17", "close": 40.9, "volume": 373249.0}, {"date": "2018-07-18", "close": 40.35, "volume": 316990.0}, {"date": "2018-07-19", "close": 39.66, "volume": 147313.0}, {"date": "2018-07-20", "close": 40.17, "volume": 99721.0}, {"date": "2018-07-23", "close": 40.3, "volume": 235253.0}, {"date": "2018-07-24", "close": 38.85, "volume": 151933.0}, {"date": "2018-07-25", "close": 36.9, "volume": 200602.0}, {"date": "2018-07-26", "close": 39.36, "volume": 174337.0}, {"date": "2018-07-27", "close": 38.46, "volume": 137553.0}, {"date": "2018-07-30", "close": 36.67, "volume": 98209.0}, {"date": "2018-07-31", "close": 30.53, "volume": 1466063.0}, {"date": "2018-08-01", "close": 30.5, "volume": 320535.0}, {"date": "2018-08-02", "close": 30.48, "volume": 649534.0}, {"date": "2018-08-03", "close": 30.68, "volume": 211525.0}, {"date": "2018-08-06", "close": 32.41, "volume": 175683.0}, {"date": "2018-08-07", "close": 31.47, "volume": 195639.0}, {"date": "2018-08-08", "close": 30.16, "volume": 414722.0}, {"date": "2018-08-09", "close": 32.52, "volume": 665242.0}, {"date": "2018-08-10", "close": 34.3, "volume": 297096.0}, {"date": "2018-08-13", "close": 34.38, "volume": 170600.0}, {"date": "2018-08-14", "close": 34.58, "volume": 160230.0}, {"date": "2018-08-15", "close": 34.83, "volume": 186331.0}, {"date": "2018-08-16", "close": 34.25, "volume": 150265.0}, {"date": "2018-08-17", "close": 32.51, "volume": 230914.0}, {"date": "2018-08-20", "close": 30.82, "volume": 310522.0}, {"date": "2018-08-21", "close": 29.82, "volume": 400493.0}, {"date": "2018-08-22", "close": 28.52, "volume": 544860.0}, {"date": "2018-08-23", "close": 28.9, "volume": 457073.0}, {"date": "2018-08-24", "close": 29.97, "volume": 195180.0}, {"date": "2018-08-27", "close": 31.19, "volume": 202665.0}, {"date": "2018-08-28", "close": 30.83, "volume": 623093.0}, {"date": "2018-08-29", "close": 29.17, "volume": 236253.0}, {"date": "2018-08-30", "close": 28.96, "volume": 347199.0}, {"date": "2018-08-31", "close": 30.81, "volume": 214947.0}, {"date": "2018-09-04", "close": 27.99, "volume": 308564.0}, {"date": "2018-09-05", "close": 28.15, "volume": 548593.0}, {"date": "2018-09-06", "close": 27.41, "volume": 407881.0}, {"date": "2018-09-07", "close": 27.04, "volume": 2388238.0}, {"date": "2018-09-10", "close": 27.54, "volume": 290056.0}, {"date": "2018-09-11", "close": 27.11, "volume": 333860.0}, {"date": "2018-09-12", "close": 26.86, "volume": 572119.0}, {"date": "2018-09-13", "close": 26.72, "volume": 360811.0}, {"date": "2018-09-14", "close": 26.06, "volume": 560642.0}, {"date": "2018-09-17", "close": 24.15, "volume": 637390.0}, {"date": "2018-09-18", "close": 24.89, "volume": 310880.0}, {"date": "2018-09-19", "close": 24.79, "volume": 331822.0}, {"date": "2018-09-20", "close": 24.58, "volume": 234491.0}, {"date": "2018-09-21", "close": 26.24, "volume": 793686.0}, {"date": "2018-09-24", "close": 25.25, "volume": 299353.0}, {"date": "2018-09-25", "close": 24.83, "volume": 312980.0}, {"date": "2018-09-26", "close": 23.55, "volume": 408443.0}, {"date": "2018-09-27", "close": 24.01, "volume": 534770.0}, {"date": "2018-09-28", "close": 22.21, "volume": 1088314.0}, {"date": "2018-10-01", "close": 22.19, "volume": 317737.0}, {"date": "2018-10-02", "close": 20.8, "volume": 481197.0}, {"date": "2018-10-03", "close": 21.89, "volume": 496436.0}, {"date": "2018-10-04", "close": 21.44, "volume": 258027.0}, {"date": "2018-10-05", "close": 19.28, "volume": 703136.0}, {"date": "2018-10-08", "close": 18.56, "volume": 776084.0}, {"date": "2018-10-09", "close": 17.91, "volume": 344632.0}, {"date": "2018-10-10", "close": 17.39, "volume": 522880.0}, {"date": "2018-10-11", "close": 17.97, "volume": 308367.0}, {"date": "2018-10-12", "close": 19.13, "volume": 444179.0}, {"date": "2018-10-15", "close": 18.95, "volume": 276359.0}, {"date": "2018-10-16", "close": 19.52, "volume": 291185.0}, {"date": "2018-10-17", "close": 19.14, "volume": 212553.0}, {"date": "2018-10-18", "close": 18.12, "volume": 188880.0}, {"date": "2018-10-19", "close": 17.76, "volume": 775518.0}, {"date": "2018-10-22", "close": 18.56, "volume": 277025.0}, {"date": "2018-10-23", "close": 18.0, "volume": 804583.0}, {"date": "2018-10-24", "close": 16.765, "volume": 539767.0}, {"date": "2018-10-25", "close": 17.01, "volume": 456008.0}, {"date": "2018-10-26", "close": 17.57, "volume": 346663.0}, {"date": "2018-10-29", "close": 17.01, "volume": 258222.0}, {"date": "2018-10-30", "close": 17.73, "volume": 645728.0}, {"date": "2018-10-31", "close": 17.84, "volume": 354535.0}, {"date": "2018-11-01", "close": 19.12, "volume": 386808.0}, {"date": "2018-11-02", "close": 20.5, "volume": 543725.0}, {"date": "2018-11-05", "close": 19.3, "volume": 627847.0}, {"date": "2018-11-06", "close": 21.96, "volume": 1163386.0}, {"date": "2018-11-07", "close": 21.25, "volume": 775093.0}, {"date": "2018-11-08", "close": 20.79, "volume": 316903.0}, {"date": "2018-11-09", "close": 20.48, "volume": 262400.0}, {"date": "2018-11-12", "close": 19.63, "volume": 317938.0}, {"date": "2018-11-13", "close": 20.08, "volume": 679310.0}, {"date": "2018-11-14", "close": 20.28, "volume": 321110.0}, {"date": "2018-11-15", "close": 21.07, "volume": 361093.0}, {"date": "2018-11-16", "close": 19.98, "volume": 1336150.0}, {"date": "2018-11-19", "close": 18.93, "volume": 283310.0}, {"date": "2018-11-20", "close": 18.61, "volume": 535411.0}, {"date": "2018-11-21", "close": 18.61, "volume": 282107.0}, {"date": "2018-11-23", "close": 18.94, "volume": 200867.0}, {"date": "2018-11-26", "close": 19.23, "volume": 356658.0}, {"date": "2018-11-27", "close": 19.26, "volume": 216366.0}, {"date": "2018-11-28", "close": 19.84, "volume": 250465.0}, {"date": "2018-11-29", "close": 19.32, "volume": 284504.0}, {"date": "2018-11-30", "close": 19.1, "volume": 517395.0}, {"date": "2018-12-03", "close": 19.95, "volume": 403006.0}, {"date": "2018-12-04", "close": 20.0, "volume": 1228512.0}, {"date": "2018-12-06", "close": 19.68, "volume": 463869.0}, {"date": "2018-12-07", "close": 19.11, "volume": 539468.0}, {"date": "2018-12-10", "close": 20.35, "volume": 1076139.0}, {"date": "2018-12-11", "close": 19.73, "volume": 673377.0}, {"date": "2018-12-12", "close": 19.54, "volume": 449523.0}, {"date": "2018-12-13", "close": 19.09, "volume": 427047.0}, {"date": "2018-12-14", "close": 17.11, "volume": 1829050.0}, {"date": "2018-12-17", "close": 17.11, "volume": 1186354.0}, {"date": "2018-12-18", "close": 17.11, "volume": 935803.0}, {"date": "2018-12-19", "close": 16.75, "volume": 538901.0}, {"date": "2018-12-20", "close": 16.92, "volume": 530211.0}, {"date": "2018-12-21", "close": 16.72, "volume": 2190879.0}, {"date": "2018-12-24", "close": 16.62, "volume": 151218.0}, {"date": "2018-12-26", "close": 17.57, "volume": 229235.0}, {"date": "2018-12-27", "close": 17.41, "volume": 384796.0}, {"date": "2018-12-28", "close": 17.67, "volume": 203836.0}, {"date": "2018-12-31", "close": 17.78, "volume": 333320.0}, {"date": "2019-01-02", "close": 18.23, "volume": 150609.0}, {"date": "2019-01-03", "close": 16.71, "volume": 457226.0}, {"date": "2019-01-04", "close": 17.17, "volume": 320774.0}, {"date": "2019-01-07", "close": 17.25, "volume": 295576.0}, {"date": "2019-01-08", "close": 17.61, "volume": 209908.0}, {"date": "2019-01-09", "close": 18.25, "volume": 342470.0}, {"date": "2019-01-10", "close": 17.34, "volume": 256178.0}, {"date": "2019-01-11", "close": 17.68, "volume": 407778.0}, {"date": "2019-01-14", "close": 17.44, "volume": 211541.0}, {"date": "2019-01-15", "close": 17.87, "volume": 268097.0}, {"date": "2019-01-16", "close": 18.93, "volume": 1418629.0}, {"date": "2019-01-17", "close": 18.49, "volume": 933041.0}, {"date": "2019-01-18", "close": 19.38, "volume": 785135.0}, {"date": "2019-01-22", "close": 18.58, "volume": 573183.0}, {"date": "2019-01-23", "close": 18.09, "volume": 272526.0}, {"date": "2019-01-24", "close": 18.83, "volume": 334580.0}, {"date": "2019-01-25", "close": 19.46, "volume": 389513.0}, {"date": "2019-01-28", "close": 19.17, "volume": 223930.0}, {"date": "2019-01-29", "close": 19.26, "volume": 214877.0}, {"date": "2019-01-30", "close": 18.74, "volume": 692944.0}, {"date": "2019-01-31", "close": 19.55, "volume": 377808.0}, {"date": "2019-02-01", "close": 19.9, "volume": 550502.0}, {"date": "2019-02-04", "close": 19.51, "volume": 234817.0}, {"date": "2019-02-05", "close": 19.83, "volume": 201936.0}, {"date": "2019-02-06", "close": 19.74, "volume": 163302.0}, {"date": "2019-02-07", "close": 19.83, "volume": 249057.0}, {"date": "2019-02-08", "close": 19.06, "volume": 281211.0}, {"date": "2019-02-11", "close": 19.28, "volume": 190328.0}, {"date": "2019-02-12", "close": 20.61, "volume": 644144.0}, {"date": "2019-02-13", "close": 20.99, "volume": 426674.0}, {"date": "2019-02-14", "close": 20.82, "volume": 181782.0}, {"date": "2019-02-15", "close": 21.69, "volume": 1092915.0}, {"date": "2019-02-19", "close": 21.51, "volume": 291207.0}, {"date": "2019-02-20", "close": 21.78, "volume": 389976.0}, {"date": "2019-02-21", "close": 21.31, "volume": 1136234.0}, {"date": "2019-02-22", "close": 21.0, "volume": 381669.0}, {"date": "2019-02-25", "close": 22.85, "volume": 493940.0}, {"date": "2019-02-26", "close": 22.45, "volume": 306637.0}, {"date": "2019-02-27", "close": 21.1, "volume": 1135956.0}, {"date": "2019-02-28", "close": 21.39, "volume": 712736.0}, {"date": "2019-03-01", "close": 21.44, "volume": 450673.0}, {"date": "2019-03-04", "close": 22.11, "volume": 513891.0}, {"date": "2019-03-05", "close": 21.85, "volume": 1491403.0}, {"date": "2019-03-06", "close": 21.66, "volume": 396827.0}, {"date": "2019-03-07", "close": 20.73, "volume": 551437.0}, {"date": "2019-03-08", "close": 20.51, "volume": 233078.0}, {"date": "2019-03-11", "close": 21.21, "volume": 210981.0}, {"date": "2019-03-12", "close": 21.26, "volume": 263248.0}, {"date": "2019-03-13", "close": 21.48, "volume": 351105.0}, {"date": "2019-03-14", "close": 20.92, "volume": 305265.0}, {"date": "2019-03-15", "close": 22.11, "volume": 859281.0}, {"date": "2019-03-18", "close": 22.26, "volume": 601571.0}, {"date": "2019-03-19", "close": 22.5, "volume": 588781.0}, {"date": "2019-03-20", "close": 22.5, "volume": 544493.0}, {"date": "2019-03-21", "close": 23.11, "volume": 846356.0}, {"date": "2019-03-22", "close": 22.39, "volume": 930366.0}, {"date": "2019-03-25", "close": 20.79, "volume": 400425.0}, {"date": "2019-03-26", "close": 21.27, "volume": 224999.0}, {"date": "2019-03-27", "close": 21.81, "volume": 332671.0}, {"date": "2019-03-28", "close": 22.0, "volume": 143864.0}, {"date": "2019-03-29", "close": 22.28, "volume": 305355.0}, {"date": "2019-04-01", "close": 22.86, "volume": 279754.0}, {"date": "2019-04-02", "close": 23.1, "volume": 300612.0}, {"date": "2019-04-03", "close": 23.55, "volume": 407730.0}, {"date": "2019-04-04", "close": 24.02, "volume": 254949.0}, {"date": "2019-04-05", "close": 24.85, "volume": 1226534.0}, {"date": "2019-04-08", "close": 24.6, "volume": 496378.0}, {"date": "2019-04-09", "close": 23.98, "volume": 430841.0}, {"date": "2019-04-10", "close": 24.04, "volume": 183046.0}, {"date": "2019-04-11", "close": 23.22, "volume": 155049.0}, {"date": "2019-04-12", "close": 23.49, "volume": 114749.0}, {"date": "2019-04-15", "close": 23.97, "volume": 158675.0}, {"date": "2019-04-16", "close": 24.48, "volume": 227571.0}, {"date": "2019-04-17", "close": 24.27, "volume": 145481.0}, {"date": "2019-04-18", "close": 24.47, "volume": 173065.0}, {"date": "2019-04-22", "close": 24.8, "volume": 210735.0}, {"date": "2019-04-23", "close": 25.06, "volume": 367844.0}, {"date": "2019-04-24", "close": 25.23, "volume": 340774.0}, {"date": "2019-04-25", "close": 25.5, "volume": 204178.0}, {"date": "2019-04-26", "close": 26.02, "volume": 169574.0}, {"date": "2019-04-29", "close": 25.9, "volume": 394086.0}, {"date": "2019-04-30", "close": 26.13, "volume": 281272.0}, {"date": "2019-05-01", "close": 26.21, "volume": 419153.0}, {"date": "2019-05-02", "close": 25.74, "volume": 207202.0}, {"date": "2019-05-03", "close": 26.7, "volume": 184889.0}, {"date": "2019-05-06", "close": 25.83, "volume": 262893.0}, {"date": "2019-05-07", "close": 25.71, "volume": 212321.0}, {"date": "2019-05-08", "close": 24.14, "volume": 766589.0}, {"date": "2019-05-09", "close": 24.95, "volume": 553609.0}, {"date": "2019-05-10", "close": 25.03, "volume": 325631.0}, {"date": "2019-05-13", "close": 22.49, "volume": 925919.0}, {"date": "2019-05-14", "close": 23.37, "volume": 265305.0}, {"date": "2019-05-15", "close": 23.55, "volume": 235716.0}, {"date": "2019-05-16", "close": 22.5, "volume": 201974.0}, {"date": "2019-05-17", "close": 21.16, "volume": 349358.0}, {"date": "2019-05-20", "close": 20.67, "volume": 298273.0}, {"date": "2019-05-21", "close": 20.92, "volume": 275434.0}, {"date": "2019-05-22", "close": 21.02, "volume": 142070.0}, {"date": "2019-05-23", "close": 19.46, "volume": 280429.0}, {"date": "2019-05-24", "close": 19.63, "volume": 194802.0}, {"date": "2019-05-28", "close": 19.55, "volume": 480588.0}, {"date": "2019-05-29", "close": 19.08, "volume": 272074.0}, {"date": "2019-05-30", "close": 19.38, "volume": 121090.0}, {"date": "2019-05-31", "close": 18.69, "volume": 295274.0}, {"date": "2019-06-03", "close": 18.49, "volume": 239384.0}, {"date": "2019-06-04", "close": 19.16, "volume": 324037.0}, {"date": "2019-06-05", "close": 19.27, "volume": 232090.0}, {"date": "2019-06-06", "close": 19.0, "volume": 183688.0}, {"date": "2019-06-07", "close": 19.09, "volume": 361290.0}, {"date": "2019-06-10", "close": 18.79, "volume": 713294.0}, {"date": "2019-06-11", "close": 18.06, "volume": 347197.0}, {"date": "2019-06-12", "close": 18.75, "volume": 197871.0}, {"date": "2019-06-13", "close": 18.6, "volume": 166660.0}, {"date": "2019-06-14", "close": 18.49, "volume": 161096.0}, {"date": "2019-06-17", "close": 18.45, "volume": 278634.0}, {"date": "2019-06-18", "close": 18.98, "volume": 178295.0}, {"date": "2019-06-19", "close": 18.87, "volume": 276813.0}, {"date": "2019-06-20", "close": 19.22, "volume": 757845.0}, {"date": "2019-06-21", "close": 19.23, "volume": 595832.0}, {"date": "2019-06-24", "close": 18.83, "volume": 322034.0}, {"date": "2019-06-25", "close": 18.08, "volume": 257821.0}, {"date": "2019-06-26", "close": 17.98, "volume": 315575.0}, {"date": "2019-06-27", "close": 18.47, "volume": 346521.0}, {"date": "2019-06-28", "close": 19.2, "volume": 1758000.0}, {"date": "2019-07-01", "close": 19.58, "volume": 423441.0}, {"date": "2019-07-02", "close": 18.95, "volume": 278650.0}, {"date": "2019-07-03", "close": 18.85, "volume": 97688.0}, {"date": "2019-07-05", "close": 18.57, "volume": 181649.0}, {"date": "2019-07-08", "close": 17.88, "volume": 160645.0}, {"date": "2019-07-09", "close": 17.2, "volume": 448049.0}, {"date": "2019-07-10", "close": 16.84, "volume": 287118.0}, {"date": "2019-07-11", "close": 16.22, "volume": 386580.0}, {"date": "2019-07-12", "close": 16.39, "volume": 1137280.0}, {"date": "2019-07-15", "close": 15.95, "volume": 511984.0}, {"date": "2019-07-16", "close": 15.56, "volume": 547419.0}, {"date": "2019-07-17", "close": 15.44, "volume": 1161945.0}, {"date": "2019-07-18", "close": 15.0, "volume": 493731.0}, {"date": "2019-07-19", "close": 15.2, "volume": 938679.0}, {"date": "2019-07-22", "close": 16.18, "volume": 715471.0}, {"date": "2019-07-23", "close": 17.0, "volume": 397469.0}, {"date": "2019-07-24", "close": 17.47, "volume": 395986.0}, {"date": "2019-07-25", "close": 17.13, "volume": 216811.0}, {"date": "2019-07-26", "close": 17.18, "volume": 132562.0}, {"date": "2019-07-29", "close": 16.72, "volume": 240371.0}, {"date": "2019-07-30", "close": 17.04, "volume": 416026.0}, {"date": "2019-07-31", "close": 16.44, "volume": 584042.0}, {"date": "2019-08-01", "close": 15.63, "volume": 306584.0}, {"date": "2019-08-02", "close": 15.31, "volume": 623637.0}, {"date": "2019-08-05", "close": 14.43, "volume": 941269.0}, {"date": "2019-08-06", "close": 13.93, "volume": 874300.0}, {"date": "2019-08-07", "close": 14.56, "volume": 465574.0}, {"date": "2019-08-08", "close": 14.76, "volume": 511284.0}, {"date": "2019-08-09", "close": 14.6, "volume": 333490.0}, {"date": "2019-08-12", "close": 14.45, "volume": 350507.0}, {"date": "2019-08-13", "close": 14.85, "volume": 237820.0}, {"date": "2019-08-14", "close": 14.14, "volume": 397040.0}, {"date": "2019-08-15", "close": 13.92, "volume": 252980.0}, {"date": "2019-08-16", "close": 14.14, "volume": 336260.0}, {"date": "2019-08-19", "close": 14.45, "volume": 181380.0}, {"date": "2019-08-20", "close": 14.19, "volume": 245294.0}, {"date": "2019-08-21", "close": 14.39, "volume": 237003.0}, {"date": "2019-08-22", "close": 14.35, "volume": 234116.0}, {"date": "2019-08-23", "close": 13.65, "volume": 397791.0}, {"date": "2019-08-26", "close": 13.29, "volume": 256485.0}, {"date": "2019-08-27", "close": 12.7, "volume": 269102.0}, {"date": "2019-08-28", "close": 12.73, "volume": 250219.0}, {"date": "2019-08-29", "close": 12.88, "volume": 333516.0}, {"date": "2019-08-30", "close": 12.92, "volume": 342577.0}, {"date": "2019-09-03", "close": 13.37, "volume": 705974.0}, {"date": "2019-09-04", "close": 13.64, "volume": 243616.0}, {"date": "2019-09-05", "close": 14.78, "volume": 477579.0}, {"date": "2019-09-06", "close": 14.86, "volume": 308737.0}, {"date": "2019-09-09", "close": 15.43, "volume": 466265.0}, {"date": "2019-09-10", "close": 16.06, "volume": 496179.0}, {"date": "2019-09-11", "close": 16.33, "volume": 292051.0}, {"date": "2019-09-12", "close": 16.46, "volume": 305200.0}, {"date": "2019-09-13", "close": 16.44, "volume": 231171.0}, {"date": "2019-09-16", "close": 16.42, "volume": 245687.0}, {"date": "2019-09-17", "close": 16.01, "volume": 250723.0}, {"date": "2019-09-18", "close": 16.06, "volume": 276962.0}, {"date": "2019-09-19", "close": 16.03, "volume": 267309.0}, {"date": "2019-09-20", "close": 15.81, "volume": 1493630.0}, {"date": "2019-09-23", "close": 15.35, "volume": 274754.0}, {"date": "2019-09-24", "close": 15.06, "volume": 305951.0}, {"date": "2019-09-25", "close": 15.3, "volume": 161352.0}, {"date": "2019-09-26", "close": 15.26, "volume": 193996.0}, {"date": "2019-09-27", "close": 15.36, "volume": 207963.0}, {"date": "2019-09-30", "close": 15.66, "volume": 213981.0}, {"date": "2019-10-01", "close": 14.82, "volume": 293411.0}, {"date": "2019-10-02", "close": 14.81, "volume": 326177.0}, {"date": "2019-10-03", "close": 14.69, "volume": 122147.0}, {"date": "2019-10-04", "close": 14.745, "volume": 321162.0}, {"date": "2019-10-07", "close": 14.73, "volume": 255840.0}, {"date": "2019-10-08", "close": 14.42, "volume": 251801.0}, {"date": "2019-10-09", "close": 14.4, "volume": 227678.0}, {"date": "2019-10-10", "close": 14.57, "volume": 183627.0}, {"date": "2019-10-11", "close": 14.45, "volume": 335728.0}, {"date": "2019-10-14", "close": 13.705, "volume": 417387.0}, {"date": "2019-10-15", "close": 13.82, "volume": 310688.0}, {"date": "2019-10-16", "close": 13.67, "volume": 232601.0}, {"date": "2019-10-17", "close": 14.17, "volume": 338682.0}, {"date": "2019-10-18", "close": 13.47, "volume": 334466.0}, {"date": "2019-10-21", "close": 13.55, "volume": 338141.0}, {"date": "2019-10-22", "close": 14.2, "volume": 393167.0}, {"date": "2019-10-23", "close": 14.0, "volume": 156680.0}, {"date": "2019-10-24", "close": 13.92, "volume": 166250.0}, {"date": "2019-10-25", "close": 14.19, "volume": 140703.0}, {"date": "2019-10-28", "close": 14.6, "volume": 166807.0}, {"date": "2019-10-29", "close": 13.33, "volume": 482846.0}, {"date": "2019-10-30", "close": 13.62, "volume": 180673.0}, {"date": "2019-10-31", "close": 13.36, "volume": 143105.0}, {"date": "2019-11-01", "close": 14.1, "volume": 295495.0}, {"date": "2019-11-04", "close": 14.61, "volume": 190841.0}, {"date": "2019-11-05", "close": 15.92, "volume": 765605.0}, {"date": "2019-11-06", "close": 16.81, "volume": 650319.0}, {"date": "2019-11-07", "close": 16.98, "volume": 293722.0}, {"date": "2019-11-08", "close": 16.57, "volume": 268766.0}, {"date": "2019-11-11", "close": 16.76, "volume": 225949.0}, {"date": "2019-11-12", "close": 17.15, "volume": 660117.0}, {"date": "2019-11-13", "close": 17.12, "volume": 573104.0}, {"date": "2019-11-14", "close": 16.96, "volume": 268916.0}, {"date": "2019-11-15", "close": 20.62, "volume": 980480.0}, {"date": "2019-11-18", "close": 19.89, "volume": 434704.0}, {"date": "2019-11-19", "close": 19.82, "volume": 296774.0}, {"date": "2019-11-20", "close": 19.99, "volume": 445134.0}, {"date": "2019-11-21", "close": 19.96, "volume": 221768.0}, {"date": "2019-11-22", "close": 19.49, "volume": 232424.0}, {"date": "2019-11-25", "close": 19.79, "volume": 288576.0}, {"date": "2019-11-26", "close": 19.81, "volume": 250457.0}, {"date": "2019-11-27", "close": 19.83, "volume": 247143.0}, {"date": "2019-11-29", "close": 19.93, "volume": 159209.0}, {"date": "2019-12-02", "close": 19.37, "volume": 203048.0}, {"date": "2019-12-03", "close": 19.21, "volume": 193942.0}, {"date": "2019-12-04", "close": 19.84, "volume": 262261.0}, {"date": "2019-12-05", "close": 19.72, "volume": 199231.0}, {"date": "2019-12-06", "close": 19.84, "volume": 265554.0}, {"date": "2019-12-09", "close": 19.28, "volume": 153071.0}, {"date": "2019-12-10", "close": 19.13, "volume": 507765.0}, {"date": "2019-12-11", "close": 19.68, "volume": 306617.0}, {"date": "2019-12-12", "close": 20.4, "volume": 561424.0}, {"date": "2019-12-13", "close": 19.89, "volume": 213546.0}, {"date": "2019-12-16", "close": 20.64, "volume": 779891.0}, {"date": "2019-12-17", "close": 20.35, "volume": 191519.0}, {"date": "2019-12-18", "close": 20.09, "volume": 304324.0}, {"date": "2019-12-19", "close": 19.94, "volume": 273242.0}, {"date": "2019-12-20", "close": 19.6, "volume": 598559.0}, {"date": "2019-12-23", "close": 19.54, "volume": 287524.0}, {"date": "2019-12-24", "close": 19.42, "volume": 166614.0}, {"date": "2019-12-26", "close": 19.99, "volume": 162609.0}, {"date": "2019-12-27", "close": 19.71, "volume": 113176.0}, {"date": "2019-12-30", "close": 20.06, "volume": 236168.0}, {"date": "2019-12-31", "close": 20.28, "volume": 196417.0}, {"date": "2020-01-02", "close": 20.22, "volume": 239420.0}, {"date": "2020-01-03", "close": 19.8, "volume": 140722.0}, {"date": "2020-01-06", "close": 20.06, "volume": 319581.0}, {"date": "2020-01-07", "close": 20.37, "volume": 245428.0}, {"date": "2020-01-08", "close": 21.3, "volume": 475445.0}, {"date": "2020-01-09", "close": 20.89, "volume": 310971.0}, {"date": "2020-01-10", "close": 20.4, "volume": 309726.0}, {"date": "2020-01-13", "close": 20.96, "volume": 388240.0}, {"date": "2020-01-14", "close": 21.08, "volume": 238977.0}, {"date": "2020-01-15", "close": 21.13, "volume": 339370.0}, {"date": "2020-01-16", "close": 21.65, "volume": 336400.0}, {"date": "2020-01-17", "close": 21.52, "volume": 310670.0}, {"date": "2020-01-21", "close": 21.29, "volume": 168696.0}, {"date": "2020-01-22", "close": 20.83, "volume": 144054.0}, {"date": "2020-01-23", "close": 21.15, "volume": 219632.0}, {"date": "2020-01-24", "close": 20.54, "volume": 164775.0}, {"date": "2020-01-27", "close": 19.6, "volume": 460944.0}, {"date": "2020-01-28", "close": 19.43, "volume": 174790.0}, {"date": "2020-01-29", "close": 18.74, "volume": 152706.0}, {"date": "2020-01-30", "close": 18.9, "volume": 302990.0}, {"date": "2020-01-31", "close": 17.57, "volume": 360390.0}, {"date": "2020-02-03", "close": 17.66, "volume": 127266.0}, {"date": "2020-02-04", "close": 19.22, "volume": 262745.0}, {"date": "2020-02-05", "close": 20.07, "volume": 263995.0}, {"date": "2020-02-06", "close": 20.31, "volume": 510944.0}, {"date": "2020-02-07", "close": 19.42, "volume": 190144.0}, {"date": "2020-02-10", "close": 19.36, "volume": 233442.0}, {"date": "2020-02-11", "close": 20.08, "volume": 224713.0}, {"date": "2020-02-12", "close": 20.93, "volume": 169330.0}, {"date": "2020-02-13", "close": 20.62, "volume": 183714.0}, {"date": "2020-02-14", "close": 19.49, "volume": 251981.0}, {"date": "2020-02-18", "close": 18.55, "volume": 330663.0}, {"date": "2020-02-19", "close": 19.99, "volume": 295250.0}, {"date": "2020-02-20", "close": 19.83, "volume": 551785.0}, {"date": "2020-02-21", "close": 17.885, "volume": 718319.0}, {"date": "2020-02-24", "close": 16.92, "volume": 647277.0}, {"date": "2020-02-25", "close": 16.28, "volume": 359635.0}, {"date": "2020-02-26", "close": 15.94, "volume": 291388.0}, {"date": "2020-02-27", "close": 15.23, "volume": 412649.0}, {"date": "2020-02-28", "close": 16.51, "volume": 456072.0}, {"date": "2020-03-02", "close": 16.39, "volume": 246359.0}, {"date": "2020-03-03", "close": 15.34, "volume": 357217.0}, {"date": "2020-03-04", "close": 16.2, "volume": 215954.0}, {"date": "2020-03-05", "close": 15.55, "volume": 317060.0}, {"date": "2020-03-06", "close": 14.89, "volume": 340873.0}, {"date": "2020-03-09", "close": 13.45, "volume": 337285.0}, {"date": "2020-03-10", "close": 13.25, "volume": 205195.0}, {"date": "2020-03-11", "close": 12.22, "volume": 222127.0}, {"date": "2020-03-12", "close": 10.56, "volume": 297875.0}, {"date": "2020-03-13", "close": 12.44, "volume": 388576.0}, {"date": "2020-03-16", "close": 11.62, "volume": 275737.0}, {"date": "2020-03-17", "close": 13.22, "volume": 430382.0}, {"date": "2020-03-18", "close": 11.57, "volume": 283296.0}, {"date": "2020-03-19", "close": 11.72, "volume": 413210.0}, {"date": "2020-03-20", "close": 10.04, "volume": 623492.0}, {"date": "2020-03-23", "close": 9.49, "volume": 358217.0}, {"date": "2020-03-24", "close": 10.6, "volume": 699344.0}, {"date": "2020-03-25", "close": 12.21, "volume": 503267.0}, {"date": "2020-03-26", "close": 12.41, "volume": 228973.0}, {"date": "2020-03-27", "close": 11.28, "volume": 140806.0}, {"date": "2020-03-30", "close": 10.85, "volume": 242824.0}, {"date": "2020-03-31", "close": 10.49, "volume": 275307.0}, {"date": "2020-04-01", "close": 9.86, "volume": 265163.0}, {"date": "2020-04-02", "close": 9.55, "volume": 449820.0}, {"date": "2020-04-03", "close": 9.39, "volume": 224492.0}, {"date": "2020-04-06", "close": 10.42, "volume": 915465.0}, {"date": "2020-04-07", "close": 12.1, "volume": 589281.0}, {"date": "2020-04-08", "close": 13.01, "volume": 454879.0}, {"date": "2020-04-09", "close": 13.83, "volume": 259161.0}, {"date": "2020-04-13", "close": 13.26, "volume": 240910.0}, {"date": "2020-04-14", "close": 13.71, "volume": 421641.0}, {"date": "2020-04-15", "close": 13.52, "volume": 274718.0}, {"date": "2020-04-16", "close": 13.19, "volume": 384756.0}, {"date": "2020-04-17", "close": 14.26, "volume": 396911.0}, {"date": "2020-04-20", "close": 13.53, "volume": 201584.0}, {"date": "2020-04-21", "close": 13.39, "volume": 222919.0}, {"date": "2020-04-22", "close": 13.93, "volume": 129119.0}, {"date": "2020-04-23", "close": 13.93, "volume": 190888.0}, {"date": "2020-04-24", "close": 14.3, "volume": 106248.0}, {"date": "2020-04-27", "close": 14.86, "volume": 226433.0}, {"date": "2020-04-28", "close": 15.7, "volume": 302607.0}, {"date": "2020-04-29", "close": 17.01, "volume": 277328.0}, {"date": "2020-04-30", "close": 15.76, "volume": 209766.0}, {"date": "2020-05-01", "close": 14.79, "volume": 199741.0}, {"date": "2020-05-04", "close": 15.17, "volume": 189970.0}, {"date": "2020-05-05", "close": 16.76, "volume": 295297.0}, {"date": "2020-05-06", "close": 17.89, "volume": 355931.0}, {"date": "2020-05-07", "close": 20.27, "volume": 829967.0}, {"date": "2020-05-08", "close": 21.27, "volume": 641908.0}, {"date": "2020-05-11", "close": 22.62, "volume": 554313.0}, {"date": "2020-05-12", "close": 22.44, "volume": 508109.0}, {"date": "2020-05-13", "close": 22.35, "volume": 424653.0}, {"date": "2020-05-14", "close": 22.14, "volume": 390128.0}, {"date": "2020-05-15", "close": 21.38, "volume": 294746.0}, {"date": "2020-05-18", "close": 21.86, "volume": 320719.0}, {"date": "2020-05-19", "close": 22.35, "volume": 547494.0}, {"date": "2020-05-20", "close": 22.69, "volume": 284223.0}, {"date": "2020-05-21", "close": 22.48, "volume": 148601.0}, {"date": "2020-05-22", "close": 22.67, "volume": 217299.0}, {"date": "2020-05-26", "close": 21.2, "volume": 311320.0}, {"date": "2020-05-27", "close": 20.95, "volume": 526125.0}, {"date": "2020-05-28", "close": 21.5, "volume": 618886.0}, {"date": "2020-05-29", "close": 21.56, "volume": 348014.0}, {"date": "2020-06-01", "close": 21.81, "volume": 231005.0}, {"date": "2020-06-02", "close": 21.85, "volume": 169304.0}, {"date": "2020-06-03", "close": 22.75, "volume": 250123.0}, {"date": "2020-06-04", "close": 23.99, "volume": 848666.0}, {"date": "2020-06-05", "close": 24.4, "volume": 553680.0}, {"date": "2020-06-08", "close": 24.9, "volume": 244743.0}, {"date": "2020-06-09", "close": 25.13, "volume": 218723.0}, {"date": "2020-06-10", "close": 23.35, "volume": 331045.0}, {"date": "2020-06-11", "close": 20.73, "volume": 480745.0}, {"date": "2020-06-12", "close": 22.56, "volume": 353441.0}, {"date": "2020-06-15", "close": 23.0, "volume": 451055.0}, {"date": "2020-06-16", "close": 22.4, "volume": 369838.0}, {"date": "2020-06-17", "close": 23.34, "volume": 480287.0}, {"date": "2020-06-18", "close": 23.18, "volume": 370465.0}, {"date": "2020-06-19", "close": 22.37, "volume": 409519.0}, {"date": "2020-06-22", "close": 22.8, "volume": 325912.0}, {"date": "2020-06-23", "close": 22.95, "volume": 287681.0}, {"date": "2020-06-24", "close": 22.31, "volume": 193435.0}, {"date": "2020-06-25", "close": 22.55, "volume": 151064.0}, {"date": "2020-06-26", "close": 21.14, "volume": 665564.0}, {"date": "2020-06-29", "close": 20.49, "volume": 239732.0}, {"date": "2020-06-30", "close": 22.26, "volume": 254586.0}, {"date": "2020-07-01", "close": 21.76, "volume": 135603.0}, {"date": "2020-07-02", "close": 22.54, "volume": 176589.0}, {"date": "2020-07-06", "close": 23.11, "volume": 182809.0}, {"date": "2020-07-07", "close": 22.42, "volume": 201574.0}, {"date": "2020-07-08", "close": 22.14, "volume": 141037.0}, {"date": "2020-07-09", "close": 23.07, "volume": 152306.0}, {"date": "2020-07-10", "close": 22.69, "volume": 140227.0}, {"date": "2020-07-13", "close": 22.65, "volume": 714263.0}, {"date": "2020-07-14", "close": 22.54, "volume": 170990.0}, {"date": "2020-07-15", "close": 22.99, "volume": 486460.0}, {"date": "2020-07-16", "close": 21.5, "volume": 232366.0}, {"date": "2020-07-17", "close": 22.49, "volume": 175350.0}, {"date": "2020-07-20", "close": 23.48, "volume": 500897.0}, {"date": "2020-07-21", "close": 22.94, "volume": 232216.0}, {"date": "2020-07-22", "close": 23.01, "volume": 139621.0}, {"date": "2020-07-23", "close": 22.8, "volume": 678465.0}, {"date": "2020-07-24", "close": 22.01, "volume": 303562.0}, {"date": "2020-07-27", "close": 22.52, "volume": 175107.0}, {"date": "2020-07-28", "close": 22.0, "volume": 127560.0}, {"date": "2020-07-29", "close": 22.56, "volume": 337708.0}, {"date": "2020-07-30", "close": 22.71, "volume": 443742.0}, {"date": "2020-07-31", "close": 23.17, "volume": 179230.0}, {"date": "2020-08-03", "close": 24.01, "volume": 198280.0}, {"date": "2020-08-04", "close": 23.57, "volume": 239073.0}, {"date": "2020-08-05", "close": 23.78, "volume": 311685.0}, {"date": "2020-08-06", "close": 25.24, "volume": 400295.0}, {"date": "2020-08-07", "close": 25.26, "volume": 328924.0}, {"date": "2020-08-10", "close": 24.22, "volume": 220110.0}, {"date": "2020-08-11", "close": 24.64, "volume": 292501.0}, {"date": "2020-08-12", "close": 24.81, "volume": 128432.0}, {"date": "2020-08-13", "close": 24.92, "volume": 195334.0}, {"date": "2020-08-14", "close": 24.5, "volume": 212335.0}, {"date": "2020-08-17", "close": 24.62, "volume": 112195.0}, {"date": "2020-08-18", "close": 24.0, "volume": 102988.0}, {"date": "2020-08-19", "close": 23.83, "volume": 104497.0}, {"date": "2020-08-20", "close": 23.39, "volume": 110003.0}, {"date": "2020-08-21", "close": 22.9, "volume": 171826.0}, {"date": "2020-08-24", "close": 22.49, "volume": 114736.0}, {"date": "2020-08-25", "close": 22.26, "volume": 99184.0}, {"date": "2020-08-26", "close": 22.68, "volume": 90324.0}, {"date": "2020-08-27", "close": 22.15, "volume": 139072.0}, {"date": "2020-08-28", "close": 23.6, "volume": 296243.0}, {"date": "2020-08-31", "close": 23.36, "volume": 198785.0}, {"date": "2020-09-01", "close": 23.57, "volume": 673147.0}, {"date": "2020-09-02", "close": 23.96, "volume": 233792.0}, {"date": "2020-09-03", "close": 22.68, "volume": 500603.0}, {"date": "2020-09-04", "close": 21.6, "volume": 196355.0}, {"date": "2020-09-08", "close": 20.66, "volume": 251938.0}, {"date": "2020-09-09", "close": 20.78, "volume": 132491.0}, {"date": "2020-09-10", "close": 20.23, "volume": 152637.0}, {"date": "2020-09-11", "close": 19.96, "volume": 150547.0}, {"date": "2020-09-14", "close": 21.36, "volume": 229721.0}, {"date": "2020-09-15", "close": 22.21, "volume": 239057.0}, {"date": "2020-09-16", "close": 22.6, "volume": 246223.0}, {"date": "2020-09-17", "close": 22.94, "volume": 135252.0}, {"date": "2020-09-18", "close": 24.0, "volume": 1099714.0}, {"date": "2020-09-21", "close": 23.4, "volume": 304464.0}, {"date": "2020-09-22", "close": 23.71, "volume": 255774.0}, {"date": "2020-09-23", "close": 23.11, "volume": 331308.0}, {"date": "2020-09-24", "close": 23.25, "volume": 176055.0}, {"date": "2020-09-25", "close": 23.5, "volume": 566136.0}, {"date": "2020-09-28", "close": 23.41, "volume": 222974.0}, {"date": "2020-09-29", "close": 23.5, "volume": 219578.0}, {"date": "2020-09-30", "close": 23.48, "volume": 347860.0}, {"date": "2020-10-01", "close": 23.77, "volume": 590671.0}, {"date": "2020-10-02", "close": 22.49, "volume": 211046.0}, {"date": "2020-10-05", "close": 22.09, "volume": 126762.0}, {"date": "2020-10-06", "close": 22.34, "volume": 167334.0}, {"date": "2020-10-07", "close": 23.47, "volume": 229190.0}, {"date": "2020-10-08", "close": 23.37, "volume": 286354.0}, {"date": "2020-10-09", "close": 23.5, "volume": 501208.0}, {"date": "2020-10-12", "close": 22.84, "volume": 177412.0}, {"date": "2020-10-13", "close": 23.23, "volume": 104797.0}, {"date": "2020-10-14", "close": 22.63, "volume": 105475.0}, {"date": "2020-10-15", "close": 22.88, "volume": 230525.0}, {"date": "2020-10-16", "close": 22.36, "volume": 190045.0}, {"date": "2020-10-19", "close": 23.44, "volume": 570378.0}, {"date": "2020-10-20", "close": 22.55, "volume": 108048.0}, {"date": "2020-10-21", "close": 21.96, "volume": 153558.0}, {"date": "2020-10-22", "close": 22.69, "volume": 175288.0}, {"date": "2020-10-23", "close": 23.155, "volume": 192461.0}, {"date": "2020-10-26", "close": 23.03, "volume": 148564.0}, {"date": "2020-10-27", "close": 22.64, "volume": 177638.0}, {"date": "2020-10-28", "close": 21.38, "volume": 202692.0}, {"date": "2020-10-29", "close": 22.16, "volume": 186456.0}, {"date": "2020-10-30", "close": 21.24, "volume": 279737.0}, {"date": "2020-11-02", "close": 22.09, "volume": 319141.0}, {"date": "2020-11-03", "close": 22.4, "volume": 224567.0}, {"date": "2020-11-04", "close": 22.5, "volume": 457844.0}, {"date": "2020-11-05", "close": 25.23, "volume": 1308648.0}, {"date": "2020-11-06", "close": 31.49, "volume": 1253412.0}, {"date": "2020-11-09", "close": 29.04, "volume": 513778.0}, {"date": "2020-11-10", "close": 28.63, "volume": 238297.0}, {"date": "2020-11-11", "close": 29.72, "volume": 218152.0}, {"date": "2020-11-12", "close": 28.16, "volume": 120540.0}, {"date": "2020-11-13", "close": 27.93, "volume": 118828.0}, {"date": "2020-11-16", "close": 27.73, "volume": 394905.0}, {"date": "2020-11-17", "close": 28.26, "volume": 249713.0}, {"date": "2020-11-18", "close": 29.33, "volume": 406425.0}, {"date": "2020-11-19", "close": 30.96, "volume": 265621.0}, {"date": "2020-11-20", "close": 31.45, "volume": 312205.0}, {"date": "2020-11-23", "close": 30.96, "volume": 311444.0}, {"date": "2020-11-24", "close": 31.21, "volume": 160104.0}, {"date": "2020-11-25", "close": 29.58, "volume": 345293.0}, {"date": "2020-11-27", "close": 29.51, "volume": 133042.0}, {"date": "2020-11-30", "close": 30.02, "volume": 395948.0}, {"date": "2020-12-01", "close": 31.54, "volume": 824293.0}, {"date": "2020-12-02", "close": 33.7, "volume": 1206292.0}, {"date": "2020-12-03", "close": 32.58, "volume": 694430.0}, {"date": "2020-12-04", "close": 34.0, "volume": 426988.0}, {"date": "2020-12-07", "close": 35.26, "volume": 322656.0}, {"date": "2020-12-08", "close": 35.29, "volume": 303400.0}, {"date": "2020-12-09", "close": 34.02, "volume": 271757.0}, {"date": "2020-12-10", "close": 34.14, "volume": 228293.0}, {"date": "2020-12-11", "close": 33.35, "volume": 280968.0}, {"date": "2020-12-14", "close": 32.83, "volume": 323048.0}, {"date": "2020-12-15", "close": 35.51, "volume": 411983.0}, {"date": "2020-12-16", "close": 35.27, "volume": 226680.0}, {"date": "2020-12-17", "close": 35.64, "volume": 299103.0}, {"date": "2020-12-18", "close": 35.17, "volume": 428254.0}, {"date": "2020-12-21", "close": 33.83, "volume": 351191.0}, {"date": "2020-12-22", "close": 34.18, "volume": 422939.0}, {"date": "2020-12-23", "close": 33.92, "volume": 222979.0}, {"date": "2020-12-24", "close": 34.31, "volume": 91631.0}, {"date": "2020-12-28", "close": 34.095, "volume": 176780.0}, {"date": "2020-12-29", "close": 32.41, "volume": 308940.0}, {"date": "2020-12-30", "close": 33.35, "volume": 176460.0}, {"date": "2020-12-31", "close": 32.65, "volume": 151278.0}, {"date": "2021-01-04", "close": 32.15, "volume": 227583.0}, {"date": "2021-01-05", "close": 32.57, "volume": 173240.0}, {"date": "2021-01-06", "close": 32.09, "volume": 260350.0}, {"date": "2021-01-07", "close": 33.72, "volume": 256991.0}, {"date": "2021-01-08", "close": 35.21, "volume": 357769.0}, {"date": "2021-01-11", "close": 37.32, "volume": 347307.0}, {"date": "2021-01-12", "close": 37.79, "volume": 323602.0}, {"date": "2021-01-13", "close": 35.93, "volume": 228745.0}, {"date": "2021-01-14", "close": 35.74, "volume": 167014.0}, {"date": "2021-01-15", "close": 34.13, "volume": 241315.0}, {"date": "2021-01-19", "close": 35.07, "volume": 365897.0}, {"date": "2021-01-20", "close": 35.22, "volume": 190336.0}, {"date": "2021-01-21", "close": 35.55, "volume": 198871.0}, {"date": "2021-01-22", "close": 35.98, "volume": 279029.0}, {"date": "2021-01-25", "close": 35.32, "volume": 176380.0}, {"date": "2021-01-26", "close": 34.76, "volume": 216727.0}, {"date": "2021-01-27", "close": 33.42, "volume": 203847.0}, {"date": "2021-01-28", "close": 32.88, "volume": 191194.0}, {"date": "2021-01-29", "close": 31.68, "volume": 295915.0}, {"date": "2021-02-01", "close": 32.55, "volume": 146431.0}, {"date": "2021-02-02", "close": 33.51, "volume": 140607.0}, {"date": "2021-02-03", "close": 31.53, "volume": 305713.0}, {"date": "2021-02-04", "close": 32.66, "volume": 242753.0}, {"date": "2021-02-05", "close": 33.81, "volume": 208882.0}, {"date": "2021-02-08", "close": 32.5, "volume": 588980.0}, {"date": "2021-02-09", "close": 35.51, "volume": 327389.0}, {"date": "2021-02-10", "close": 37.11, "volume": 507755.0}, {"date": "2021-02-11", "close": 37.63, "volume": 319758.0}, {"date": "2021-02-12", "close": 40.74, "volume": 548816.0}, {"date": "2021-02-16", "close": 42.62, "volume": 648676.0}, {"date": "2021-02-17", "close": 40.85, "volume": 638075.0}, {"date": "2021-02-18", "close": 40.25, "volume": 695056.0}, {"date": "2021-02-19", "close": 44.92, "volume": 680279.0}, {"date": "2021-02-22", "close": 43.61, "volume": 526636.0}, {"date": "2021-02-23", "close": 38.73, "volume": 695049.0}, {"date": "2021-02-24", "close": 41.05, "volume": 296154.0}, {"date": "2021-02-25", "close": 37.54, "volume": 239887.0}, {"date": "2021-02-26", "close": 38.12, "volume": 265888.0}, {"date": "2021-03-01", "close": 41.04, "volume": 197701.0}, {"date": "2021-03-02", "close": 37.72, "volume": 245599.0}, {"date": "2021-03-03", "close": 36.7, "volume": 156118.0}, {"date": "2021-03-04", "close": 34.31, "volume": 1501324.0}, {"date": "2021-03-05", "close": 33.75, "volume": 572459.0}, {"date": "2021-03-08", "close": 32.52, "volume": 397245.0}, {"date": "2021-03-09", "close": 35.04, "volume": 368696.0}, {"date": "2021-03-10", "close": 34.72, "volume": 207947.0}, {"date": "2021-03-11", "close": 35.75, "volume": 237943.0}, {"date": "2021-03-12", "close": 35.01, "volume": 211088.0}, {"date": "2021-03-15", "close": 34.57, "volume": 209752.0}, {"date": "2021-03-16", "close": 34.33, "volume": 351629.0}, {"date": "2021-03-17", "close": 34.61, "volume": 377234.0}, {"date": "2021-03-18", "close": 34.97, "volume": 349785.0}, {"date": "2021-03-19", "close": 35.66, "volume": 637414.0}, {"date": "2021-03-22", "close": 35.92, "volume": 325798.0}, {"date": "2021-03-23", "close": 32.4, "volume": 311447.0}, {"date": "2021-03-24", "close": 30.63, "volume": 228698.0}, {"date": "2021-03-25", "close": 31.42, "volume": 585415.0}, {"date": "2021-03-26", "close": 32.2, "volume": 265188.0}, {"date": "2021-03-29", "close": 31.2, "volume": 241117.0}, {"date": "2021-03-30", "close": 31.4, "volume": 160812.0}, {"date": "2021-03-31", "close": 32.4, "volume": 243752.0}, {"date": "2021-04-01", "close": 33.2, "volume": 230270.0}, {"date": "2021-04-05", "close": 32.82, "volume": 327758.0}, {"date": "2021-04-06", "close": 32.49, "volume": 148077.0}, {"date": "2021-04-07", "close": 30.8, "volume": 248298.0}, {"date": "2021-04-08", "close": 32.37, "volume": 231421.0}, {"date": "2021-04-09", "close": 32.98, "volume": 205097.0}, {"date": "2021-04-12", "close": 32.03, "volume": 235620.0}, {"date": "2021-04-13", "close": 31.69, "volume": 129464.0}, {"date": "2021-04-14", "close": 31.19, "volume": 219428.0}, {"date": "2021-04-15", "close": 31.18, "volume": 218491.0}, {"date": "2021-04-16", "close": 30.97, "volume": 107833.0}, {"date": "2021-04-19", "close": 29.84, "volume": 130326.0}, {"date": "2021-04-20", "close": 28.93, "volume": 154330.0}, {"date": "2021-04-21", "close": 30.01, "volume": 136187.0}, {"date": "2021-04-22", "close": 29.89, "volume": 132957.0}, {"date": "2021-04-23", "close": 30.79, "volume": 153910.0}, {"date": "2021-04-26", "close": 32.25, "volume": 193091.0}, {"date": "2021-04-27", "close": 31.76, "volume": 164411.0}, {"date": "2021-04-28", "close": 31.89, "volume": 117283.0}, {"date": "2021-04-29", "close": 30.33, "volume": 164762.0}, {"date": "2021-04-30", "close": 29.34, "volume": 198056.0}, {"date": "2021-05-03", "close": 29.48, "volume": 126384.0}, {"date": "2021-05-04", "close": 26.21, "volume": 466937.0}, {"date": "2021-05-05", "close": 26.29, "volume": 336866.0}, {"date": "2021-05-06", "close": 26.03, "volume": 430633.0}, {"date": "2021-05-07", "close": 27.02, "volume": 360551.0}, {"date": "2021-05-10", "close": 26.68, "volume": 292504.0}, {"date": "2021-05-11", "close": 27.43, "volume": 281980.0}, {"date": "2021-05-12", "close": 26.18, "volume": 272962.0}, {"date": "2021-05-13", "close": 25.68, "volume": 200781.0}, {"date": "2021-05-14", "close": 26.36, "volume": 395711.0}, {"date": "2021-05-17", "close": 27.28, "volume": 183823.0}, {"date": "2021-05-18", "close": 27.47, "volume": 236281.0}, {"date": "2021-05-19", "close": 28.5, "volume": 223929.0}, {"date": "2021-05-20", "close": 27.84, "volume": 220206.0}, {"date": "2021-05-21", "close": 27.79, "volume": 159038.0}, {"date": "2021-05-24", "close": 27.64, "volume": 208396.0}, {"date": "2021-05-25", "close": 27.9, "volume": 210077.0}, {"date": "2021-05-26", "close": 28.92, "volume": 137319.0}, {"date": "2021-05-27", "close": 29.57, "volume": 167389.0}, {"date": "2021-05-28", "close": 29.32, "volume": 162595.0}, {"date": "2021-06-01", "close": 29.68, "volume": 135199.0}, {"date": "2021-06-02", "close": 28.74, "volume": 264326.0}, {"date": "2021-06-03", "close": 28.16, "volume": 202997.0}, {"date": "2021-06-04", "close": 28.45, "volume": 131098.0}, {"date": "2021-06-07", "close": 28.61, "volume": 190589.0}, {"date": "2021-06-08", "close": 29.16, "volume": 264241.0}, {"date": "2021-06-09", "close": 28.44, "volume": 219303.0}, {"date": "2021-06-10", "close": 27.96, "volume": 177978.0}, {"date": "2021-06-11", "close": 28.08, "volume": 156978.0}, {"date": "2021-06-14", "close": 28.89, "volume": 327912.0}, {"date": "2021-06-15", "close": 29.76, "volume": 259570.0}, {"date": "2021-06-16", "close": 31.22, "volume": 340330.0}, {"date": "2021-06-17", "close": 31.11, "volume": 326657.0}, {"date": "2021-06-18", "close": 29.95, "volume": 453465.0}, {"date": "2021-06-21", "close": 30.85, "volume": 300857.0}, {"date": "2021-06-22", "close": 31.04, "volume": 196126.0}, {"date": "2021-06-23", "close": 32.23, "volume": 292823.0}, {"date": "2021-06-24", "close": 32.97, "volume": 330602.0}, {"date": "2021-06-25", "close": 32.64, "volume": 937476.0}, {"date": "2021-06-28", "close": 34.69, "volume": 441349.0}, {"date": "2021-06-29", "close": 35.84, "volume": 341912.0}, {"date": "2021-06-30", "close": 36.28, "volume": 326097.0}, {"date": "2021-07-01", "close": 36.26, "volume": 406100.0}, {"date": "2021-07-02", "close": 36.73, "volume": 175727.0}, {"date": "2021-07-06", "close": 36.52, "volume": 269399.0}, {"date": "2021-07-07", "close": 34.16, "volume": 203240.0}, {"date": "2021-07-08", "close": 33.66, "volume": 140651.0}, {"date": "2021-07-09", "close": 33.49, "volume": 125184.0}, {"date": "2021-07-12", "close": 33.64, "volume": 132794.0}, {"date": "2021-07-13", "close": 32.81, "volume": 112897.0}, {"date": "2021-07-14", "close": 32.27, "volume": 118858.0}, {"date": "2021-07-15", "close": 31.57, "volume": 134556.0}, {"date": "2021-07-16", "close": 30.92, "volume": 135684.0}, {"date": "2021-07-19", "close": 31.12, "volume": 139030.0}, {"date": "2021-07-20", "close": 32.24, "volume": 169111.0}, {"date": "2021-07-21", "close": 33.26, "volume": 135457.0}, {"date": "2021-07-22", "close": 32.1, "volume": 122035.0}, {"date": "2021-07-23", "close": 32.82, "volume": 86681.0}, {"date": "2021-07-26", "close": 32.77, "volume": 101706.0}, {"date": "2021-07-27", "close": 31.95, "volume": 127161.0}, {"date": "2021-07-28", "close": 33.84, "volume": 155815.0}, {"date": "2021-07-29", "close": 34.49, "volume": 72371.0}, {"date": "2021-07-30", "close": 34.69, "volume": 85406.0}, {"date": "2021-08-02", "close": 34.75, "volume": 99430.0}, {"date": "2021-08-03", "close": 31.47, "volume": 196010.0}, {"date": "2021-08-04", "close": 31.34, "volume": 147382.0}, {"date": "2021-08-05", "close": 31.89, "volume": 450354.0}, {"date": "2021-08-06", "close": 29.92, "volume": 244542.0}, {"date": "2021-08-09", "close": 29.56, "volume": 210418.0}, {"date": "2021-08-10", "close": 28.73, "volume": 240835.0}, {"date": "2021-08-11", "close": 28.2, "volume": 240939.0}, {"date": "2021-08-12", "close": 27.19, "volume": 216130.0}, {"date": "2021-08-13", "close": 26.47, "volume": 242140.0}, {"date": "2021-08-16", "close": 25.42, "volume": 201038.0}, {"date": "2021-08-17", "close": 24.69, "volume": 588590.0}, {"date": "2021-08-18", "close": 24.6, "volume": 358021.0}, {"date": "2021-08-19", "close": 26.14, "volume": 456572.0}, {"date": "2021-08-20", "close": 26.77, "volume": 255355.0}, {"date": "2021-08-23", "close": 27.18, "volume": 165835.0}, {"date": "2021-08-24", "close": 27.16, "volume": 98131.0}, {"date": "2021-08-25", "close": 26.85, "volume": 88917.0}, {"date": "2021-08-26", "close": 26.78, "volume": 101436.0}, {"date": "2021-08-27", "close": 27.75, "volume": 147090.0}, {"date": "2021-08-30", "close": 27.94, "volume": 108627.0}, {"date": "2021-08-31", "close": 27.61, "volume": 124752.0}, {"date": "2021-09-01", "close": 27.86, "volume": 73192.0}, {"date": "2021-09-02", "close": 28.16, "volume": 65884.0}, {"date": "2021-09-03", "close": 28.28, "volume": 69933.0}, {"date": "2021-09-07", "close": 28.44, "volume": 104012.0}, {"date": "2021-09-08", "close": 27.34, "volume": 131973.0}, {"date": "2021-09-09", "close": 27.47, "volume": 127443.0}, {"date": "2021-09-10", "close": 26.84, "volume": 103076.0}, {"date": "2021-09-13", "close": 27.37, "volume": 181089.0}, {"date": "2021-09-14", "close": 27.5, "volume": 110905.0}, {"date": "2021-09-15", "close": 28.52, "volume": 234161.0}, {"date": "2021-09-16", "close": 29.64, "volume": 273707.0}, {"date": "2021-09-17", "close": 28.78, "volume": 529088.0}, {"date": "2021-09-20", "close": 26.97, "volume": 268433.0}, {"date": "2021-09-21", "close": 27.24, "volume": 158608.0}, {"date": "2021-09-22", "close": 27.18, "volume": 226590.0}, {"date": "2021-09-23", "close": 27.7, "volume": 116524.0}, {"date": "2021-09-24", "close": 27.9, "volume": 127392.0}, {"date": "2021-09-27", "close": 28.21, "volume": 125584.0}, {"date": "2021-09-28", "close": 27.49, "volume": 174647.0}, {"date": "2021-09-29", "close": 27.83, "volume": 906987.0}, {"date": "2021-09-30", "close": 28.19, "volume": 266332.0}, {"date": "2021-10-01", "close": 26.95, "volume": 240165.0}, {"date": "2021-10-04", "close": 25.58, "volume": 281270.0}, {"date": "2021-10-05", "close": 25.33, "volume": 287320.0}, {"date": "2021-10-06", "close": 25.09, "volume": 213427.0}, {"date": "2021-10-07", "close": 25.85, "volume": 426901.0}, {"date": "2021-10-08", "close": 25.64, "volume": 116333.0}, {"date": "2021-10-11", "close": 25.61, "volume": 82055.0}, {"date": "2021-10-12", "close": 25.55, "volume": 93585.0}, {"date": "2021-10-13", "close": 26.05, "volume": 90078.0}, {"date": "2021-10-14", "close": 26.7, "volume": 102223.0}, {"date": "2021-10-15", "close": 26.31, "volume": 114925.0}, {"date": "2021-10-18", "close": 26.76, "volume": 88711.0}, {"date": "2021-10-19", "close": 27.09, "volume": 72287.0}, {"date": "2021-10-20", "close": 27.83, "volume": 106107.0}, {"date": "2021-10-21", "close": 28.18, "volume": 106132.0}, {"date": "2021-10-22", "close": 27.83, "volume": 155628.0}, {"date": "2021-10-25", "close": 27.86, "volume": 108769.0}, {"date": "2021-10-26", "close": 27.53, "volume": 579419.0}, {"date": "2021-10-27", "close": 27.04, "volume": 100305.0}, {"date": "2021-10-28", "close": 28.05, "volume": 158656.0}, {"date": "2021-10-29", "close": 28.12, "volume": 133641.0}, {"date": "2021-11-01", "close": 30.02, "volume": 222775.0}, {"date": "2021-11-02", "close": 31.97, "volume": 393587.0}, {"date": "2021-11-03", "close": 32.97, "volume": 224974.0}, {"date": "2021-11-04", "close": 31.75, "volume": 305005.0}, {"date": "2021-11-05", "close": 29.68, "volume": 780059.0}, {"date": "2021-11-08", "close": 28.9, "volume": 377494.0}, {"date": "2021-11-09", "close": 27.5, "volume": 272711.0}, {"date": "2021-11-10", "close": 27.22, "volume": 195138.0}, {"date": "2021-11-11", "close": 27.23, "volume": 195701.0}, {"date": "2021-11-12", "close": 26.98, "volume": 160959.0}, {"date": "2021-11-15", "close": 27.41, "volume": 200995.0}, {"date": "2021-11-16", "close": 27.59, "volume": 162434.0}, {"date": "2021-11-17", "close": 27.13, "volume": 191304.0}, {"date": "2021-11-18", "close": 26.77, "volume": 233774.0}, {"date": "2021-11-19", "close": 27.01, "volume": 151338.0}, {"date": "2021-11-22", "close": 27.1, "volume": 259887.0}, {"date": "2021-11-23", "close": 26.37, "volume": 172148.0}, {"date": "2021-11-24", "close": 26.15, "volume": 138498.0}, {"date": "2021-11-26", "close": 25.25, "volume": 196326.0}, {"date": "2021-11-29", "close": 25.47, "volume": 134535.0}, {"date": "2021-11-30", "close": 24.89, "volume": 148700.0}, {"date": "2021-12-01", "close": 24.43, "volume": 148846.0}, {"date": "2021-12-02", "close": 24.9, "volume": 163138.0}, {"date": "2021-12-03", "close": 24.41, "volume": 124196.0}, {"date": "2021-12-06", "close": 24.63, "volume": 114470.0}, {"date": "2021-12-07", "close": 25.11, "volume": 332654.0}, {"date": "2021-12-08", "close": 25.97, "volume": 197069.0}, {"date": "2021-12-09", "close": 25.51, "volume": 262253.0}, {"date": "2021-12-10", "close": 25.69, "volume": 151849.0}, {"date": "2021-12-13", "close": 24.85, "volume": 373653.0}, {"date": "2021-12-14", "close": 24.8, "volume": 243739.0}, {"date": "2021-12-15", "close": 24.59, "volume": 305638.0}, {"date": "2021-12-16", "close": 24.15, "volume": 454317.0}, {"date": "2021-12-17", "close": 23.72, "volume": 532989.0}, {"date": "2021-12-20", "close": 23.28, "volume": 213400.0}, {"date": "2021-12-21", "close": 23.96, "volume": 209247.0}, {"date": "2021-12-22", "close": 24.49, "volume": 144238.0}, {"date": "2021-12-23", "close": 25.08, "volume": 126307.0}, {"date": "2021-12-27", "close": 25.1, "volume": 139921.0}, {"date": "2021-12-28", "close": 24.53, "volume": 196548.0}, {"date": "2021-12-29", "close": 24.18, "volume": 102276.0}, {"date": "2021-12-30", "close": 24.35, "volume": 107607.0}, {"date": "2021-12-31", "close": 23.95, "volume": 103275.0}, {"date": "2022-01-03", "close": 25.23, "volume": 135848.0}, {"date": "2022-01-04", "close": 25.8, "volume": 118314.0}, {"date": "2022-01-05", "close": 25.26, "volume": 291426.0}, {"date": "2022-01-06", "close": 24.9, "volume": 150465.0}, {"date": "2022-01-07", "close": 23.42, "volume": 169456.0}, {"date": "2022-01-10", "close": 23.18, "volume": 117864.0}, {"date": "2022-01-11", "close": 24.31, "volume": 198076.0}, {"date": "2022-01-12", "close": 24.02, "volume": 178175.0}, {"date": "2022-01-13", "close": 23.32, "volume": 101943.0}, {"date": "2022-01-14", "close": 22.87, "volume": 175158.0}, {"date": "2022-01-18", "close": 21.4, "volume": 184879.0}, {"date": "2022-01-19", "close": 20.12, "volume": 243628.0}, {"date": "2022-01-20", "close": 19.53, "volume": 378823.0}, {"date": "2022-01-21", "close": 19.5, "volume": 347992.0}, {"date": "2022-01-24", "close": 20.8, "volume": 308122.0}, {"date": "2022-01-25", "close": 19.95, "volume": 239163.0}, {"date": "2022-01-26", "close": 19.7, "volume": 284155.0}, {"date": "2022-01-27", "close": 19.1, "volume": 235887.0}, {"date": "2022-01-28", "close": 19.32, "volume": 159636.0}, {"date": "2022-01-31", "close": 20.69, "volume": 146244.0}, {"date": "2022-02-01", "close": 20.4, "volume": 207374.0}, {"date": "2022-02-02", "close": 19.81, "volume": 181428.0}, {"date": "2022-02-03", "close": 18.79, "volume": 159552.0}, {"date": "2022-02-04", "close": 19.17, "volume": 136226.0}, {"date": "2022-02-07", "close": 19.41, "volume": 94360.0}, {"date": "2022-02-08", "close": 19.75, "volume": 59171.0}, {"date": "2022-02-09", "close": 20.26, "volume": 119975.0}, {"date": "2022-02-10", "close": 19.76, "volume": 128553.0}, {"date": "2022-02-11", "close": 19.22, "volume": 117134.0}, {"date": "2022-02-14", "close": 19.18, "volume": 156048.0}, {"date": "2022-02-15", "close": 19.7, "volume": 288830.0}, {"date": "2022-02-16", "close": 19.55, "volume": 145058.0}, {"date": "2022-02-17", "close": 18.92, "volume": 163501.0}, {"date": "2022-02-18", "close": 15.31, "volume": 826207.0}, {"date": "2022-02-22", "close": 14.93, "volume": 432411.0}, {"date": "2022-02-23", "close": 14.57, "volume": 442089.0}, {"date": "2022-02-24", "close": 15.25, "volume": 875824.0}, {"date": "2022-02-25", "close": 15.41, "volume": 467693.0}, {"date": "2022-02-28", "close": 16.3, "volume": 651589.0}, {"date": "2022-03-01", "close": 15.34, "volume": 251700.0}, {"date": "2022-03-02", "close": 15.05, "volume": 327350.0}, {"date": "2022-03-03", "close": 15.96, "volume": 851176.0}, {"date": "2022-03-04", "close": 14.88, "volume": 706370.0}, {"date": "2022-03-07", "close": 14.38, "volume": 368449.0}, {"date": "2022-03-08", "close": 14.66, "volume": 240096.0}, {"date": "2022-03-09", "close": 15.63, "volume": 1019682.0}, {"date": "2022-03-10", "close": 15.47, "volume": 626695.0}, {"date": "2022-03-11", "close": 15.05, "volume": 358257.0}, {"date": "2022-03-14", "close": 14.15, "volume": 567672.0}, {"date": "2022-03-15", "close": 15.59, "volume": 490628.0}, {"date": "2022-03-16", "close": 16.88, "volume": 307561.0}, {"date": "2022-03-17", "close": 17.87, "volume": 339966.0}, {"date": "2022-03-18", "close": 18.58, "volume": 450767.0}, {"date": "2022-03-21", "close": 17.68, "volume": 208598.0}, {"date": "2022-03-22", "close": 17.98, "volume": 301862.0}, {"date": "2022-03-23", "close": 17.62, "volume": 228369.0}, {"date": "2022-03-24", "close": 17.8, "volume": 213005.0}, {"date": "2022-03-25", "close": 17.53, "volume": 230857.0}, {"date": "2022-03-28", "close": 17.23, "volume": 253634.0}, {"date": "2022-03-29", "close": 18.1, "volume": 220201.0}, {"date": "2022-03-30", "close": 17.69, "volume": 207640.0}, {"date": "2022-03-31", "close": 17.34, "volume": 164400.0}, {"date": "2022-04-01", "close": 17.51, "volume": 187196.0}, {"date": "2022-04-04", "close": 17.45, "volume": 199965.0}, {"date": "2022-04-05", "close": 16.4, "volume": 326717.0}, {"date": "2022-04-06", "close": 15.73, "volume": 264482.0}, {"date": "2022-04-07", "close": 15.94, "volume": 129607.0}, {"date": "2022-04-08", "close": 15.5, "volume": 155613.0}, {"date": "2022-04-11", "close": 15.7, "volume": 255442.0}, {"date": "2022-04-12", "close": 15.73, "volume": 267294.0}, {"date": "2022-04-13", "close": 15.41, "volume": 274676.0}, {"date": "2022-04-14", "close": 15.01, "volume": 663205.0}, {"date": "2022-04-18", "close": 15.17, "volume": 187198.0}, {"date": "2022-04-19", "close": 15.03, "volume": 228410.0}, {"date": "2022-04-20", "close": 14.58, "volume": 198612.0}, {"date": "2022-04-21", "close": 14.07, "volume": 350567.0}, {"date": "2022-04-22", "close": 13.89, "volume": 369967.0}, {"date": "2022-04-25", "close": 13.74, "volume": 202134.0}, {"date": "2022-04-26", "close": 12.78, "volume": 232114.0}, {"date": "2022-04-27", "close": 12.57, "volume": 298335.0}, {"date": "2022-04-28", "close": 13.2, "volume": 372347.0}, {"date": "2022-04-29", "close": 13.15, "volume": 369843.0}, {"date": "2022-05-02", "close": 13.78, "volume": 299571.0}, {"date": "2022-05-03", "close": 14.24, "volume": 236981.0}, {"date": "2022-05-04", "close": 14.57, "volume": 341279.0}, {"date": "2022-05-05", "close": 13.86, "volume": 180276.0}, {"date": "2022-05-06", "close": 13.3, "volume": 394997.0}, {"date": "2022-05-09", "close": 12.49, "volume": 316903.0}, {"date": "2022-05-10", "close": 12.02, "volume": 320242.0}, {"date": "2022-05-11", "close": 11.26, "volume": 440617.0}, {"date": "2022-05-12", "close": 11.43, "volume": 354287.0}, {"date": "2022-05-13", "close": 11.94, "volume": 274656.0}, {"date": "2022-05-16", "close": 11.09, "volume": 295778.0}, {"date": "2022-05-17", "close": 11.74, "volume": 252013.0}, {"date": "2022-05-18", "close": 11.39, "volume": 211715.0}, {"date": "2022-05-19", "close": 11.65, "volume": 211621.0}, {"date": "2022-05-20", "close": 11.18, "volume": 224817.0}, {"date": "2022-05-23", "close": 11.31, "volume": 196534.0}, {"date": "2022-05-24", "close": 10.76, "volume": 238414.0}, {"date": "2022-05-25", "close": 10.65, "volume": 206118.0}, {"date": "2022-05-26", "close": 11.09, "volume": 244995.0}, {"date": "2022-05-27", "close": 11.75, "volume": 259620.0}, {"date": "2022-05-31", "close": 12.27, "volume": 366983.0}, {"date": "2022-06-01", "close": 12.59, "volume": 306305.0}, {"date": "2022-06-02", "close": 13.25, "volume": 336721.0}, {"date": "2022-06-03", "close": 12.76, "volume": 232489.0}, {"date": "2022-06-06", "close": 13.07, "volume": 232494.0}, {"date": "2022-06-07", "close": 13.61, "volume": 259977.0}, {"date": "2022-06-08", "close": 13.96, "volume": 275665.0}, {"date": "2022-06-09", "close": 13.56, "volume": 393272.0}, {"date": "2022-06-10", "close": 12.55, "volume": 305442.0}, {"date": "2022-06-13", "close": 11.62, "volume": 274203.0}, {"date": "2022-06-14", "close": 11.38, "volume": 194140.0}, {"date": "2022-06-15", "close": 11.11, "volume": 272539.0}, {"date": "2022-06-16", "close": 10.49, "volume": 343115.0}, {"date": "2022-06-17", "close": 10.5, "volume": 444590.0}, {"date": "2022-06-21", "close": 10.95, "volume": 225265.0}, {"date": "2022-06-22", "close": 11.02, "volume": 189338.0}, {"date": "2022-06-23", "close": 11.6, "volume": 383076.0}, {"date": "2022-06-24", "close": 11.37, "volume": 1521193.0}, {"date": "2022-06-27", "close": 11.47, "volume": 486619.0}, {"date": "2022-06-28", "close": 10.81, "volume": 258189.0}, {"date": "2022-06-29", "close": 10.24, "volume": 374080.0}, {"date": "2022-06-30", "close": 10.22, "volume": 209397.0}, {"date": "2022-07-01", "close": 9.97, "volume": 178528.0}, {"date": "2022-07-05", "close": 10.31, "volume": 228309.0}, {"date": "2022-07-06", "close": 9.89, "volume": 153336.0}, {"date": "2022-07-07", "close": 10.54, "volume": 307056.0}, {"date": "2022-07-08", "close": 10.66, "volume": 118064.0}, {"date": "2022-07-11", "close": 10.2, "volume": 159038.0}, {"date": "2022-07-12", "close": 10.21, "volume": 138430.0}, {"date": "2022-07-13", "close": 10.15, "volume": 129929.0}, {"date": "2022-07-14", "close": 10.13, "volume": 132182.0}, {"date": "2022-07-15", "close": 10.41, "volume": 158994.0}, {"date": "2022-07-18", "close": 10.45, "volume": 189298.0}, {"date": "2022-07-19", "close": 10.73, "volume": 199016.0}, {"date": "2022-07-20", "close": 11.3, "volume": 295017.0}, {"date": "2022-07-21", "close": 11.45, "volume": 182144.0}, {"date": "2022-07-22", "close": 11.27, "volume": 169830.0}, {"date": "2022-07-25", "close": 11.25, "volume": 92536.0}, {"date": "2022-07-26", "close": 10.95, "volume": 100735.0}, {"date": "2022-07-27", "close": 11.69, "volume": 176608.0}, {"date": "2022-07-28", "close": 12.25, "volume": 136622.0}, {"date": "2022-07-29", "close": 12.26, "volume": 179352.0}, {"date": "2022-08-01", "close": 12.26, "volume": 267266.0}, {"date": "2022-08-02", "close": 12.37, "volume": 205988.0}, {"date": "2022-08-03", "close": 13.02, "volume": 118320.0}, {"date": "2022-08-04", "close": 13.08, "volume": 287268.0}, {"date": "2022-08-05", "close": 12.73, "volume": 324845.0}, {"date": "2022-08-08", "close": 12.72, "volume": 257773.0}, {"date": "2022-08-09", "close": 11.68, "volume": 563900.0}, {"date": "2022-08-10", "close": 12.89, "volume": 488288.0}, {"date": "2022-08-11", "close": 12.8, "volume": 344571.0}, {"date": "2022-08-12", "close": 13.22, "volume": 290522.0}, {"date": "2022-08-15", "close": 14.34, "volume": 277687.0}, {"date": "2022-08-16", "close": 14.11, "volume": 212278.0}, {"date": "2022-08-17", "close": 12.98, "volume": 333982.0}, {"date": "2022-08-18", "close": 13.3, "volume": 311534.0}, {"date": "2022-08-19", "close": 12.45, "volume": 221920.0}, {"date": "2022-08-22", "close": 11.88, "volume": 180452.0}, {"date": "2022-08-23", "close": 11.97, "volume": 172435.0}, {"date": "2022-08-24", "close": 12.74, "volume": 296083.0}, {"date": "2022-08-25", "close": 13.26, "volume": 288113.0}, {"date": "2022-08-26", "close": 12.73, "volume": 252046.0}, {"date": "2022-08-29", "close": 12.63, "volume": 307914.0}, {"date": "2022-08-30", "close": 12.68, "volume": 249301.0}, {"date": "2022-08-31", "close": 12.49, "volume": 495935.0}, {"date": "2022-09-01", "close": 11.68, "volume": 330476.0}, {"date": "2022-09-02", "close": 11.58, "volume": 201370.0}, {"date": "2022-09-06", "close": 11.49, "volume": 183182.0}, {"date": "2022-09-07", "close": 12.08, "volume": 162798.0}, {"date": "2022-09-08", "close": 12.3, "volume": 183861.0}, {"date": "2022-09-09", "close": 12.29, "volume": 183861.0}, {"date": "2022-09-12", "close": 12.01, "volume": 243555.0}, {"date": "2022-09-13", "close": 11.05, "volume": 420255.0}, {"date": "2022-09-14", "close": 11.2, "volume": 541630.0}, {"date": "2022-09-15", "close": 10.96, "volume": 439909.0}, {"date": "2022-09-16", "close": 10.52, "volume": 770457.0}, {"date": "2022-09-19", "close": 10.5, "volume": 189986.0}, {"date": "2022-09-20", "close": 10.47, "volume": 164999.0}, {"date": "2022-09-21", "close": 10.65, "volume": 242550.0}, {"date": "2022-09-22", "close": 10.07, "volume": 355778.0}, {"date": "2022-09-23", "close": 9.81, "volume": 415894.0}, {"date": "2022-09-26", "close": 9.6, "volume": 196752.0}, {"date": "2022-09-27", "close": 9.67, "volume": 174530.0}, {"date": "2022-09-28", "close": 10.05, "volume": 262123.0}, {"date": "2022-09-29", "close": 9.71, "volume": 204784.0}, {"date": "2022-09-30", "close": 9.45, "volume": 195756.0}, {"date": "2022-10-03", "close": 9.76, "volume": 170296.0}, {"date": "2022-10-04", "close": 10.54, "volume": 235995.0}, {"date": "2022-10-05", "close": 10.44, "volume": 147454.0}, {"date": "2022-10-06", "close": 10.23, "volume": 104796.0}, {"date": "2022-10-07", "close": 9.49, "volume": 170478.0}, {"date": "2022-10-10", "close": 9.42, "volume": 234153.0}, {"date": "2022-10-11", "close": 9.38, "volume": 230700.0}, {"date": "2022-10-12", "close": 9.26, "volume": 254126.0}, {"date": "2022-10-13", "close": 9.9, "volume": 226469.0}, {"date": "2022-10-14", "close": 9.61, "volume": 162860.0}, {"date": "2022-10-17", "close": 9.96, "volume": 159514.0}, {"date": "2022-10-18", "close": 10.38, "volume": 138866.0}, {"date": "2022-10-19", "close": 9.94, "volume": 139280.0}, {"date": "2022-10-20", "close": 9.88, "volume": 128465.0}, {"date": "2022-10-21", "close": 10.03, "volume": 206702.0}, {"date": "2022-10-24", "close": 9.92, "volume": 138540.0}, {"date": "2022-10-25", "close": 10.37, "volume": 239385.0}, {"date": "2022-10-26", "close": 10.46, "volume": 196399.0}, {"date": "2022-10-27", "close": 10.72, "volume": 185489.0}, {"date": "2022-10-28", "close": 11.42, "volume": 287487.0}, {"date": "2022-10-31", "close": 10.77, "volume": 590388.0}, {"date": "2022-11-01", "close": 10.89, "volume": 226863.0}, {"date": "2022-11-02", "close": 10.64, "volume": 232328.0}, {"date": "2022-11-03", "close": 10.58, "volume": 191227.0}, {"date": "2022-11-04", "close": 9.42, "volume": 1278963.0}, {"date": "2022-11-07", "close": 9.9, "volume": 382282.0}, {"date": "2022-11-08", "close": 9.95, "volume": 230663.0}, {"date": "2022-11-09", "close": 9.81, "volume": 167375.0}, {"date": "2022-11-10", "close": 10.53, "volume": 189406.0}, {"date": "2022-11-11", "close": 11.57, "volume": 241628.0}, {"date": "2022-11-14", "close": 11.15, "volume": 225370.0}, {"date": "2022-11-15", "close": 11.15, "volume": 166602.0}, {"date": "2022-11-16", "close": 10.74, "volume": 167541.0}, {"date": "2022-11-17", "close": 10.77, "volume": 167586.0}, {"date": "2022-11-18", "close": 10.79, "volume": 179340.0}, {"date": "2022-11-21", "close": 10.71, "volume": 211021.0}, {"date": "2022-11-22", "close": 10.47, "volume": 180309.0}, {"date": "2022-11-23", "close": 10.85, "volume": 135929.0}, {"date": "2022-11-25", "close": 10.55, "volume": 37231.0}, {"date": "2022-11-28", "close": 10.31, "volume": 159364.0}, {"date": "2022-11-29", "close": 10.44, "volume": 204409.0}, {"date": "2022-11-30", "close": 10.86, "volume": 259029.0}, {"date": "2022-12-01", "close": 11.19, "volume": 187385.0}, {"date": "2022-12-02", "close": 11.16, "volume": 126163.0}, {"date": "2022-12-05", "close": 10.76, "volume": 125488.0}, {"date": "2022-12-06", "close": 10.59, "volume": 155162.0}, {"date": "2022-12-07", "close": 10.7, "volume": 402490.0}, {"date": "2022-12-08", "close": 10.9, "volume": 501952.0}, {"date": "2022-12-09", "close": 10.6, "volume": 183906.0}, {"date": "2022-12-12", "close": 10.56, "volume": 322221.0}, {"date": "2022-12-13", "close": 11.15, "volume": 241348.0}, {"date": "2022-12-14", "close": 11.35, "volume": 350975.0}, {"date": "2022-12-15", "close": 9.87, "volume": 680656.0}, {"date": "2022-12-16", "close": 9.78, "volume": 509545.0}, {"date": "2022-12-19", "close": 9.61, "volume": 211867.0}, {"date": "2022-12-20", "close": 9.71, "volume": 132115.0}, {"date": "2022-12-21", "close": 9.73, "volume": 129335.0}, {"date": "2022-12-22", "close": 9.99, "volume": 378996.0}, {"date": "2022-12-23", "close": 9.8, "volume": 253914.0}, {"date": "2022-12-27", "close": 9.54, "volume": 121602.0}, {"date": "2022-12-28", "close": 9.41, "volume": 300564.0}, {"date": "2022-12-29", "close": 9.92, "volume": 169822.0}, {"date": "2022-12-30", "close": 10.14, "volume": 140000.0}, {"date": "2023-01-03", "close": 10.47, "volume": 210079.0}, {"date": "2023-01-04", "close": 10.82, "volume": 217318.0}, {"date": "2023-01-05", "close": 10.88, "volume": 193716.0}, {"date": "2023-01-06", "close": 11.39, "volume": 179056.0}, {"date": "2023-01-09", "close": 11.84, "volume": 228710.0}, {"date": "2023-01-10", "close": 12.13, "volume": 136905.0}, {"date": "2023-01-11", "close": 11.79, "volume": 233391.0}, {"date": "2023-01-12", "close": 11.96, "volume": 291169.0}, {"date": "2023-01-13", "close": 11.98, "volume": 221245.0}, {"date": "2023-01-17", "close": 11.78, "volume": 218033.0}, {"date": "2023-01-18", "close": 11.6, "volume": 256261.0}, {"date": "2023-01-19", "close": 11.59, "volume": 175074.0}, {"date": "2023-01-20", "close": 12.02, "volume": 223207.0}, {"date": "2023-01-23", "close": 12.66, "volume": 291978.0}, {"date": "2023-01-24", "close": 12.1, "volume": 212390.0}, {"date": "2023-01-25", "close": 12.27, "volume": 157925.0}, {"date": "2023-01-26", "close": 12.19, "volume": 200780.0}, {"date": "2023-01-27", "close": 12.26, "volume": 134386.0}, {"date": "2023-01-30", "close": 12.21, "volume": 181037.0}, {"date": "2023-01-31", "close": 12.4, "volume": 360100.0}, {"date": "2023-02-01", "close": 13.14, "volume": 317281.0}, {"date": "2023-02-02", "close": 13.12, "volume": 248435.0}, {"date": "2023-02-03", "close": 12.99, "volume": 225287.0}, {"date": "2023-02-06", "close": 12.64, "volume": 140773.0}, {"date": "2023-02-07", "close": 12.79, "volume": 191932.0}, {"date": "2023-02-08", "close": 12.77, "volume": 157181.0}, {"date": "2023-02-09", "close": 12.53, "volume": 103882.0}, {"date": "2023-02-10", "close": 12.43, "volume": 200391.0}, {"date": "2023-02-13", "close": 12.57, "volume": 120500.0}, {"date": "2023-02-14", "close": 12.9, "volume": 174998.0}, {"date": "2023-02-15", "close": 13.54, "volume": 208230.0}, {"date": "2023-02-16", "close": 13.66, "volume": 220188.0}, {"date": "2023-02-17", "close": 13.5, "volume": 178359.0}, {"date": "2023-02-21", "close": 12.5, "volume": 186621.0}, {"date": "2023-02-22", "close": 12.81, "volume": 201101.0}, {"date": "2023-02-23", "close": 12.48, "volume": 347619.0}, {"date": "2023-02-24", "close": 11.0, "volume": 737648.0}, {"date": "2023-02-27", "close": 11.13, "volume": 307499.0}, {"date": "2023-02-28", "close": 11.3, "volume": 293051.0}, {"date": "2023-03-01", "close": 11.27, "volume": 350857.0}, {"date": "2023-03-02", "close": 11.41, "volume": 244226.0}, {"date": "2023-03-03", "close": 11.58, "volume": 250399.0}, {"date": "2023-03-06", "close": 11.26, "volume": 185456.0}, {"date": "2023-03-07", "close": 11.19, "volume": 208528.0}, {"date": "2023-03-08", "close": 11.26, "volume": 247697.0}, {"date": "2023-03-09", "close": 11.38, "volume": 462835.0}, {"date": "2023-03-10", "close": 10.93, "volume": 365117.0}, {"date": "2023-03-13", "close": 10.68, "volume": 219213.0}, {"date": "2023-03-14", "close": 10.6, "volume": 280488.0}, {"date": "2023-03-15", "close": 10.28, "volume": 335914.0}, {"date": "2023-03-16", "close": 10.0, "volume": 883953.0}, {"date": "2023-03-17", "close": 9.89, "volume": 622204.0}, {"date": "2023-03-20", "close": 9.65, "volume": 350287.0}, {"date": "2023-03-21", "close": 9.72, "volume": 385374.0}, {"date": "2023-03-22", "close": 9.59, "volume": 361057.0}, {"date": "2023-03-23", "close": 9.63, "volume": 323529.0}, {"date": "2023-03-24", "close": 9.5, "volume": 278869.0}, {"date": "2023-03-27", "close": 9.43, "volume": 289180.0}, {"date": "2023-03-28", "close": 9.15, "volume": 835466.0}, {"date": "2023-03-29", "close": 9.68, "volume": 637127.0}, {"date": "2023-03-30", "close": 9.54, "volume": 268721.0}, {"date": "2023-03-31", "close": 10.18, "volume": 336242.0}, {"date": "2023-04-03", "close": 10.02, "volume": 196121.0}, {"date": "2023-04-04", "close": 9.81, "volume": 170482.0}, {"date": "2023-04-05", "close": 9.58, "volume": 237202.0}, {"date": "2023-04-06", "close": 9.51, "volume": 165188.0}, {"date": "2023-04-10", "close": 9.46, "volume": 235520.0}, {"date": "2023-04-11", "close": 9.28, "volume": 227913.0}, {"date": "2023-04-12", "close": 9.16, "volume": 269400.0}, {"date": "2023-04-13", "close": 9.16, "volume": 163413.0}, {"date": "2023-04-14", "close": 9.19, "volume": 405235.0}, {"date": "2023-04-17", "close": 9.37, "volume": 139862.0}, {"date": "2023-04-18", "close": 9.16, "volume": 202588.0}, {"date": "2023-04-19", "close": 9.07, "volume": 185903.0}, {"date": "2023-04-20", "close": 9.01, "volume": 203963.0}, {"date": "2023-04-21", "close": 8.92, "volume": 184701.0}, {"date": "2023-04-24", "close": 8.83, "volume": 158139.0}, {"date": "2023-04-25", "close": 8.64, "volume": 251375.0}, {"date": "2023-04-26", "close": 8.59, "volume": 220803.0}, {"date": "2023-04-27", "close": 8.62, "volume": 176650.0}, {"date": "2023-04-28", "close": 8.77, "volume": 194173.0}, {"date": "2023-05-01", "close": 8.89, "volume": 150398.0}, {"date": "2023-05-02", "close": 9.08, "volume": 195948.0}, {"date": "2023-05-03", "close": 9.25, "volume": 174523.0}, {"date": "2023-05-04", "close": 9.23, "volume": 223104.0}, {"date": "2023-05-05", "close": 12.75, "volume": 1037236.0}, {"date": "2023-05-08", "close": 12.37, "volume": 561136.0}, {"date": "2023-05-09", "close": 11.82, "volume": 246121.0}, {"date": "2023-05-10", "close": 12.18, "volume": 304564.0}, {"date": "2023-05-11", "close": 12.17, "volume": 347065.0}, {"date": "2023-05-12", "close": 12.17, "volume": 211532.0}, {"date": "2023-05-15", "close": 12.57, "volume": 207966.0}, {"date": "2023-05-16", "close": 12.46, "volume": 178284.0}, {"date": "2023-05-17", "close": 12.76, "volume": 251372.0}, {"date": "2023-05-18", "close": 13.56, "volume": 223566.0}, {"date": "2023-05-19", "close": 13.32, "volume": 224675.0}, {"date": "2023-05-22", "close": 13.73, "volume": 266604.0}, {"date": "2023-05-23", "close": 13.49, "volume": 243528.0}, {"date": "2023-05-24", "close": 13.38, "volume": 253767.0}, {"date": "2023-05-25", "close": 13.53, "volume": 195006.0}, {"date": "2023-05-26", "close": 14.14, "volume": 287827.0}, {"date": "2023-05-30", "close": 14.16, "volume": 335041.0}, {"date": "2023-05-31", "close": 14.46, "volume": 1136844.0}, {"date": "2023-06-01", "close": 14.03, "volume": 225003.0}, {"date": "2023-06-02", "close": 14.33, "volume": 280542.0}, {"date": "2023-06-05", "close": 13.97, "volume": 210771.0}, {"date": "2023-06-06", "close": 14.24, "volume": 202697.0}, {"date": "2023-06-07", "close": 14.8, "volume": 267702.0}, {"date": "2023-06-08", "close": 14.68, "volume": 174871.0}, {"date": "2023-06-09", "close": 14.41, "volume": 101670.0}, {"date": "2023-06-12", "close": 14.82, "volume": 144936.0}, {"date": "2023-06-13", "close": 14.67, "volume": 172259.0}, {"date": "2023-06-14", "close": 14.66, "volume": 199821.0}, {"date": "2023-06-15", "close": 15.0, "volume": 178280.0}, {"date": "2023-06-16", "close": 15.29, "volume": 574198.0}, {"date": "2023-06-20", "close": 15.31, "volume": 232379.0}, {"date": "2023-06-21", "close": 15.71, "volume": 444377.0}, {"date": "2023-06-22", "close": 15.39, "volume": 185117.0}, {"date": "2023-06-23", "close": 15.12, "volume": 391617.0}, {"date": "2023-06-26", "close": 14.72, "volume": 163418.0}, {"date": "2023-06-27", "close": 15.04, "volume": 127037.0}, {"date": "2023-06-28", "close": 15.15, "volume": 175006.0}, {"date": "2023-06-29", "close": 15.37, "volume": 180410.0}, {"date": "2023-06-30", "close": 15.42, "volume": 186170.0}, {"date": "2023-07-03", "close": 15.59, "volume": 115426.0}, {"date": "2023-07-05", "close": 15.26, "volume": 164871.0}, {"date": "2023-07-06", "close": 14.99, "volume": 150681.0}, {"date": "2023-07-07", "close": 14.9, "volume": 116648.0}, {"date": "2023-07-10", "close": 15.07, "volume": 136330.0}, {"date": "2023-07-11", "close": 14.99, "volume": 144530.0}, {"date": "2023-07-12", "close": 15.05, "volume": 123686.0}, {"date": "2023-07-13", "close": 15.25, "volume": 125918.0}, {"date": "2023-07-14", "close": 14.79, "volume": 111373.0}, {"date": "2023-07-17", "close": 15.08, "volume": 237791.0}, {"date": "2023-07-18", "close": 14.82, "volume": 140422.0}, {"date": "2023-07-19", "close": 14.77, "volume": 144215.0}, {"date": "2023-07-20", "close": 14.62, "volume": 117026.0}, {"date": "2023-07-21", "close": 14.53, "volume": 163090.0}, {"date": "2023-07-24", "close": 14.2, "volume": 115044.0}, {"date": "2023-07-25", "close": 14.36, "volume": 126566.0}, {"date": "2023-07-26", "close": 14.45, "volume": 121893.0}, {"date": "2023-07-27", "close": 14.24, "volume": 146489.0}, {"date": "2023-07-28", "close": 14.16, "volume": 141797.0}, {"date": "2023-07-31", "close": 14.4, "volume": 180896.0}, {"date": "2023-08-01", "close": 13.97, "volume": 404521.0}, {"date": "2023-08-02", "close": 13.5, "volume": 269537.0}, {"date": "2023-08-03", "close": 13.51, "volume": 189468.0}, {"date": "2023-08-04", "close": 11.83, "volume": 492406.0}, {"date": "2023-08-07", "close": 11.6, "volume": 275447.0}, {"date": "2023-08-08", "close": 11.12, "volume": 208661.0}, {"date": "2023-08-09", "close": 10.93, "volume": 220796.0}, {"date": "2023-08-10", "close": 10.87, "volume": 227730.0}, {"date": "2023-08-11", "close": 10.8, "volume": 176584.0}, {"date": "2023-08-14", "close": 11.01, "volume": 248569.0}, {"date": "2023-08-15", "close": 11.08, "volume": 148497.0}, {"date": "2023-08-16", "close": 10.83, "volume": 244348.0}, {"date": "2023-08-17", "close": 11.03, "volume": 278044.0}, {"date": "2023-08-18", "close": 11.03, "volume": 197998.0}, {"date": "2023-08-21", "close": 10.8, "volume": 153202.0}, {"date": "2023-08-22", "close": 10.88, "volume": 121527.0}, {"date": "2023-08-23", "close": 11.04, "volume": 135242.0}, {"date": "2023-08-24", "close": 10.8, "volume": 172611.0}, {"date": "2023-08-25", "close": 10.84, "volume": 112072.0}, {"date": "2023-08-28", "close": 11.14, "volume": 160523.0}, {"date": "2023-08-29", "close": 11.12, "volume": 131223.0}, {"date": "2023-08-30", "close": 11.39, "volume": 148669.0}, {"date": "2023-08-31", "close": 11.41, "volume": 244792.0}, {"date": "2023-09-01", "close": 11.46, "volume": 133580.0}, {"date": "2023-09-05", "close": 11.2, "volume": 122166.0}, {"date": "2023-09-06", "close": 11.13, "volume": 86636.0}, {"date": "2023-09-07", "close": 11.04, "volume": 179535.0}, {"date": "2023-09-08", "close": 10.68, "volume": 145142.0}, {"date": "2023-09-11", "close": 10.59, "volume": 139440.0}, {"date": "2023-09-12", "close": 10.2, "volume": 112115.0}, {"date": "2023-09-13", "close": 10.31, "volume": 151608.0}, {"date": "2023-09-14", "close": 10.52, "volume": 167725.0}, {"date": "2023-09-15", "close": 10.63, "volume": 315314.0}, {"date": "2023-09-18", "close": 10.55, "volume": 121653.0}, {"date": "2023-09-19", "close": 10.47, "volume": 144553.0}, {"date": "2023-09-20", "close": 10.37, "volume": 138925.0}, {"date": "2023-09-21", "close": 10.3, "volume": 150277.0}, {"date": "2023-09-22", "close": 10.26, "volume": 115745.0}, {"date": "2023-09-25", "close": 10.26, "volume": 139457.0}, {"date": "2023-09-26", "close": 10.27, "volume": 148911.0}, {"date": "2023-09-27", "close": 10.26, "volume": 287364.0}, {"date": "2023-09-28", "close": 10.36, "volume": 139408.0}, {"date": "2023-09-29", "close": 10.4, "volume": 202328.0}, {"date": "2023-10-02", "close": 10.31, "volume": 128497.0}, {"date": "2023-10-03", "close": 10.15, "volume": 189454.0}, {"date": "2023-10-04", "close": 10.14, "volume": 154769.0}, {"date": "2023-10-05", "close": 10.02, "volume": 249651.0}, {"date": "2023-10-06", "close": 9.92, "volume": 118680.0}, {"date": "2023-10-09", "close": 9.83, "volume": 139636.0}, {"date": "2023-10-10", "close": 10.04, "volume": 134403.0}, {"date": "2023-10-11", "close": 9.88, "volume": 122637.0}, {"date": "2023-10-12", "close": 9.57, "volume": 143262.0}, {"date": "2023-10-13", "close": 9.27, "volume": 157194.0}, {"date": "2023-10-16", "close": 9.57, "volume": 155532.0}, {"date": "2023-10-17", "close": 9.77, "volume": 230428.0}, {"date": "2023-10-18", "close": 9.43, "volume": 151544.0}, {"date": "2023-10-19", "close": 9.17, "volume": 159566.0}, {"date": "2023-10-20", "close": 8.99, "volume": 205031.0}, {"date": "2023-10-23", "close": 8.73, "volume": 212216.0}, {"date": "2023-10-24", "close": 8.57, "volume": 247788.0}, {"date": "2023-10-25", "close": 8.28, "volume": 281285.0}, {"date": "2023-10-26", "close": 8.23, "volume": 161749.0}, {"date": "2023-10-27", "close": 8.27, "volume": 160296.0}, {"date": "2023-10-30", "close": 8.25, "volume": 150508.0}, {"date": "2023-10-31", "close": 8.33, "volume": 216225.0}, {"date": "2023-11-01", "close": 8.34, "volume": 235553.0}, {"date": "2023-11-02", "close": 8.67, "volume": 300131.0}, {"date": "2023-11-03", "close": 9.15, "volume": 396387.0}, {"date": "2023-11-06", "close": 9.3, "volume": 344349.0}, {"date": "2023-11-07", "close": 9.39, "volume": 277067.0}, {"date": "2023-11-08", "close": 9.48, "volume": 204876.0}, {"date": "2023-11-09", "close": 10.02, "volume": 500320.0}, {"date": "2023-11-10", "close": 10.4, "volume": 357596.0}, {"date": "2023-11-13", "close": 10.51, "volume": 270878.0}, {"date": "2023-11-14", "close": 11.21, "volume": 398301.0}, {"date": "2023-11-15", "close": 11.38, "volume": 292786.0}, {"date": "2023-11-16", "close": 10.92, "volume": 310425.0}, {"date": "2023-11-17", "close": 11.28, "volume": 454171.0}, {"date": "2023-11-20", "close": 11.35, "volume": 271538.0}, {"date": "2023-11-21", "close": 11.16, "volume": 173267.0}, {"date": "2023-11-22", "close": 11.45, "volume": 124766.0}, {"date": "2023-11-24", "close": 11.39, "volume": 84127.0}, {"date": "2023-11-27", "close": 12.95, "volume": 497057.0}, {"date": "2023-11-28", "close": 13.49, "volume": 645981.0}, {"date": "2023-11-29", "close": 13.51, "volume": 338302.0}, {"date": "2023-11-30", "close": 13.22, "volume": 301160.0}, {"date": "2023-12-01", "close": 13.43, "volume": 304561.0}, {"date": "2023-12-04", "close": 13.53, "volume": 220466.0}, {"date": "2023-12-05", "close": 13.02, "volume": 217790.0}, {"date": "2023-12-06", "close": 12.76, "volume": 265871.0}, {"date": "2023-12-07", "close": 13.2, "volume": 152322.0}, {"date": "2023-12-08", "close": 13.54, "volume": 159552.0}, {"date": "2023-12-11", "close": 13.65, "volume": 144692.0}, {"date": "2023-12-12", "close": 13.71, "volume": 142007.0}, {"date": "2023-12-13", "close": 14.16, "volume": 184291.0}, {"date": "2023-12-14", "close": 14.65, "volume": 279708.0}, {"date": "2023-12-15", "close": 13.87, "volume": 559036.0}, {"date": "2023-12-18", "close": 13.51, "volume": 225389.0}, {"date": "2023-12-19", "close": 13.36, "volume": 231724.0}, {"date": "2023-12-20", "close": 13.01, "volume": 259191.0}, {"date": "2023-12-21", "close": 13.49, "volume": 134974.0}, {"date": "2023-12-22", "close": 13.59, "volume": 199865.0}, {"date": "2023-12-26", "close": 13.82, "volume": 102466.0}, {"date": "2023-12-27", "close": 13.91, "volume": 131865.0}, {"date": "2023-12-28", "close": 13.76, "volume": 118907.0}, {"date": "2023-12-29", "close": 13.5, "volume": 150619.0}, {"date": "2024-01-02", "close": 13.2, "volume": 154159.0}, {"date": "2024-01-03", "close": 12.79, "volume": 435230.0}, {"date": "2024-01-04", "close": 12.8, "volume": 195873.0}, {"date": "2024-01-05", "close": 12.71, "volume": 202801.0}, {"date": "2024-01-08", "close": 12.99, "volume": 114246.0}, {"date": "2024-01-09", "close": 13.07, "volume": 155925.0}, {"date": "2024-01-10", "close": 12.92, "volume": 183462.0}, {"date": "2024-01-11", "close": 13.11, "volume": 227963.0}, {"date": "2024-01-12", "close": 13.23, "volume": 129113.0}, {"date": "2024-01-16", "close": 13.1, "volume": 228431.0}, {"date": "2024-01-17", "close": 12.99, "volume": 142374.0}, {"date": "2024-01-18", "close": 13.13, "volume": 180769.0}, {"date": "2024-01-19", "close": 13.12, "volume": 114596.0}, {"date": "2024-01-22", "close": 13.6, "volume": 69603.0}, {"date": "2024-01-23", "close": 13.57, "volume": 167323.0}, {"date": "2024-01-24", "close": 13.3, "volume": 115958.0}, {"date": "2024-01-25", "close": 13.34, "volume": 221930.0}, {"date": "2024-01-26", "close": 12.87, "volume": 88767.0}, {"date": "2024-01-29", "close": 13.18, "volume": 145292.0}, {"date": "2024-01-30", "close": 13.24, "volume": 191008.0}, {"date": "2024-01-31", "close": 12.98, "volume": 164319.0}, {"date": "2024-02-01", "close": 13.08, "volume": 169632.0}, {"date": "2024-02-02", "close": 12.92, "volume": 111742.0}, {"date": "2024-02-05", "close": 12.89, "volume": 147038.0}, {"date": "2024-02-06", "close": 13.49, "volume": 156729.0}, {"date": "2024-02-07", "close": 13.5, "volume": 109635.0}, {"date": "2024-02-08", "close": 13.47, "volume": 107123.0}, {"date": "2024-02-09", "close": 14.09, "volume": 179536.0}, {"date": "2024-02-12", "close": 14.28, "volume": 164923.0}, {"date": "2024-02-13", "close": 13.27, "volume": 222585.0}, {"date": "2024-02-14", "close": 13.79, "volume": 132933.0}, {"date": "2024-02-15", "close": 14.61, "volume": 194495.0}, {"date": "2024-02-16", "close": 14.38, "volume": 177505.0}, {"date": "2024-02-20", "close": 13.86, "volume": 113671.0}, {"date": "2024-02-21", "close": 13.8, "volume": 180834.0}, {"date": "2024-02-22", "close": 13.81, "volume": 265714.0}, {"date": "2024-02-23", "close": 12.16, "volume": 841269.0}, {"date": "2024-02-26", "close": 13.19, "volume": 251800.0}, {"date": "2024-02-27", "close": 13.15, "volume": 211159.0}, {"date": "2024-02-28", "close": 12.86, "volume": 117396.0}, {"date": "2024-02-29", "close": 13.23, "volume": 241556.0}, {"date": "2024-03-01", "close": 13.04, "volume": 256834.0}, {"date": "2024-03-04", "close": 13.01, "volume": 119265.0}, {"date": "2024-03-05", "close": 12.54, "volume": 157943.0}, {"date": "2024-03-06", "close": 12.85, "volume": 79093.0}, {"date": "2024-03-07", "close": 12.81, "volume": 77279.0}, {"date": "2024-03-08", "close": 12.73, "volume": 95512.0}, {"date": "2024-03-11", "close": 12.71, "volume": 88327.0}, {"date": "2024-03-12", "close": 12.89, "volume": 102547.0}, {"date": "2024-03-13", "close": 13.14, "volume": 156370.0}, {"date": "2024-03-14", "close": 12.38, "volume": 231614.0}, {"date": "2024-03-15", "close": 12.41, "volume": 343577.0}, {"date": "2024-03-18", "close": 12.2, "volume": 165576.0}, {"date": "2024-03-19", "close": 12.41, "volume": 154220.0}, {"date": "2024-03-20", "close": 12.75, "volume": 146559.0}, {"date": "2024-03-21", "close": 12.91, "volume": 199012.0}, {"date": "2024-03-22", "close": 12.73, "volume": 207581.0}, {"date": "2024-03-25", "close": 12.8, "volume": 160026.0}, {"date": "2024-03-26", "close": 12.62, "volume": 190508.0}, {"date": "2024-03-27", "close": 12.64, "volume": 135321.0}, {"date": "2024-03-28", "close": 13.0, "volume": 187944.0}, {"date": "2024-04-01", "close": 12.78, "volume": 129094.0}, {"date": "2024-04-02", "close": 12.6, "volume": 156948.0}, {"date": "2024-04-03", "close": 12.84, "volume": 161731.0}, {"date": "2024-04-04", "close": 12.33, "volume": 118057.0}, {"date": "2024-04-05", "close": 12.45, "volume": 139265.0}, {"date": "2024-04-08", "close": 12.34, "volume": 167660.0}, {"date": "2024-04-09", "close": 12.22, "volume": 163580.0}, {"date": "2024-04-10", "close": 11.96, "volume": 222337.0}, {"date": "2024-04-11", "close": 11.9, "volume": 117463.0}, {"date": "2024-04-12", "close": 11.67, "volume": 122297.0}, {"date": "2024-04-15", "close": 11.36, "volume": 163473.0}, {"date": "2024-04-16", "close": 11.32, "volume": 172281.0}, {"date": "2024-04-17", "close": 11.25, "volume": 164416.0}, {"date": "2024-04-18", "close": 10.69, "volume": 388831.0}, {"date": "2024-04-19", "close": 10.87, "volume": 202469.0}, {"date": "2024-04-22", "close": 10.77, "volume": 172649.0}, {"date": "2024-04-23", "close": 10.95, "volume": 173460.0}, {"date": "2024-04-24", "close": 11.0, "volume": 191373.0}, {"date": "2024-04-25", "close": 11.28, "volume": 230310.0}, {"date": "2024-04-26", "close": 11.555, "volume": 105067.0}, {"date": "2024-04-29", "close": 11.53, "volume": 113949.0}, {"date": "2024-04-30", "close": 11.39, "volume": 185755.0}, {"date": "2024-05-01", "close": 11.36, "volume": 174210.0}, {"date": "2024-05-02", "close": 11.56, "volume": 210820.0}, {"date": "2024-05-03", "close": 12.14, "volume": 240222.0}, {"date": "2024-05-06", "close": 12.62, "volume": 148769.0}, {"date": "2024-05-07", "close": 12.79, "volume": 263473.0}, {"date": "2024-05-08", "close": 12.85, "volume": 232500.0}, {"date": "2024-05-09", "close": 13.36, "volume": 198249.0}, {"date": "2024-05-10", "close": 13.41, "volume": 199916.0}, {"date": "2024-05-13", "close": 13.24, "volume": 206446.0}, {"date": "2024-05-14", "close": 13.1, "volume": 184990.0}, {"date": "2024-05-15", "close": 13.27, "volume": 138592.0}, {"date": "2024-05-16", "close": 13.12, "volume": 182801.0}, {"date": "2024-05-17", "close": 13.18, "volume": 186498.0}, {"date": "2024-05-20", "close": 13.23, "volume": 182301.0}, {"date": "2024-05-21", "close": 13.23, "volume": 75832.0}, {"date": "2024-05-22", "close": 13.1, "volume": 117081.0}, {"date": "2024-05-23", "close": 13.04, "volume": 161957.0}, {"date": "2024-05-24", "close": 13.18, "volume": 114480.0}, {"date": "2024-05-28", "close": 13.11, "volume": 98061.0}, {"date": "2024-05-29", "close": 12.81, "volume": 142096.0}, {"date": "2024-05-30", "close": 13.14, "volume": 146851.0}, {"date": "2024-05-31", "close": 13.15, "volume": 175515.0}, {"date": "2024-06-03", "close": 12.65, "volume": 216501.0}, {"date": "2024-06-04", "close": 12.13, "volume": 180153.0}, {"date": "2024-06-05", "close": 12.45, "volume": 123930.0}, {"date": "2024-06-06", "close": 12.04, "volume": 189211.0}, {"date": "2024-06-07", "close": 11.77, "volume": 184027.0}, {"date": "2024-06-10", "close": 12.06, "volume": 181410.0}, {"date": "2024-06-11", "close": 12.05, "volume": 143104.0}, {"date": "2024-06-12", "close": 12.26, "volume": 149384.0}, {"date": "2024-06-13", "close": 12.12, "volume": 143656.0}, {"date": "2024-06-14", "close": 11.79, "volume": 140213.0}, {"date": "2024-06-17", "close": 12.01, "volume": 177582.0}, {"date": "2024-06-18", "close": 12.11, "volume": 166441.0}, {"date": "2024-06-20", "close": 11.9, "volume": 161665.0}, {"date": "2024-06-21", "close": 11.93, "volume": 503523.0}, {"date": "2024-06-24", "close": 11.27, "volume": 132716.0}, {"date": "2024-06-25", "close": 11.06, "volume": 203592.0}, {"date": "2024-06-26", "close": 11.21, "volume": 278806.0}, {"date": "2024-06-27", "close": 11.25, "volume": 210151.0}, {"date": "2024-06-28", "close": 10.93, "volume": 1021595.0}, {"date": "2024-07-01", "close": 10.96, "volume": 488546.0}, {"date": "2024-07-02", "close": 10.84, "volume": 191288.0}, {"date": "2024-07-03", "close": 11.14, "volume": 92023.0}, {"date": "2024-07-05", "close": 10.99, "volume": 138065.0}, {"date": "2024-07-08", "close": 11.39, "volume": 289894.0}, {"date": "2024-07-09", "close": 11.18, "volume": 207137.0}, {"date": "2024-07-10", "close": 11.01, "volume": 229071.0}, {"date": "2024-07-11", "close": 11.58, "volume": 400561.0}, {"date": "2024-07-12", "close": 11.95, "volume": 281271.0}, {"date": "2024-07-15", "close": 12.31, "volume": 190504.0}, {"date": "2024-07-16", "close": 13.11, "volume": 292035.0}, {"date": "2024-07-17", "close": 12.98, "volume": 350461.0}, {"date": "2024-07-18", "close": 12.17, "volume": 232689.0}, {"date": "2024-07-19", "close": 11.89, "volume": 176709.0}, {"date": "2024-07-22", "close": 12.19, "volume": 181280.0}, {"date": "2024-07-23", "close": 12.71, "volume": 193102.0}, {"date": "2024-07-24", "close": 12.08, "volume": 217167.0}, {"date": "2024-07-25", "close": 12.08, "volume": 207624.0}, {"date": "2024-07-26", "close": 12.28, "volume": 196026.0}, {"date": "2024-07-29", "close": 12.22, "volume": 154041.0}, {"date": "2024-07-30", "close": 11.93, "volume": 159881.0}, {"date": "2024-07-31", "close": 12.07, "volume": 221169.0}, {"date": "2024-08-01", "close": 11.22, "volume": 283722.0}, {"date": "2024-08-02", "close": 10.89, "volume": 524370.0}, {"date": "2024-08-05", "close": 10.68, "volume": 408450.0}, {"date": "2024-08-06", "close": 10.6, "volume": 256186.0}, {"date": "2024-08-07", "close": 10.62, "volume": 248116.0}, {"date": "2024-08-08", "close": 10.86, "volume": 561229.0}, {"date": "2024-08-09", "close": 10.63, "volume": 263152.0}, {"date": "2024-08-12", "close": 10.7, "volume": 178887.0}, {"date": "2024-08-13", "close": 11.17, "volume": 172212.0}, {"date": "2024-08-14", "close": 11.07, "volume": 160129.0}, {"date": "2024-08-15", "close": 11.45, "volume": 236319.0}, {"date": "2024-08-16", "close": 11.62, "volume": 188203.0}, {"date": "2024-08-19", "close": 11.72, "volume": 134156.0}, {"date": "2024-08-20", "close": 11.67, "volume": 120870.0}, {"date": "2024-08-21", "close": 11.89, "volume": 159952.0}, {"date": "2024-08-22", "close": 11.51, "volume": 285252.0}, {"date": "2024-08-23", "close": 11.68, "volume": 269132.0}, {"date": "2024-08-26", "close": 11.68, "volume": 148155.0}, {"date": "2024-08-27", "close": 11.6, "volume": 168833.0}, {"date": "2024-08-28", "close": 11.68, "volume": 138972.0}, {"date": "2024-08-29", "close": 11.89, "volume": 137796.0}, {"date": "2024-08-30", "close": 11.94, "volume": 186135.0}, {"date": "2024-09-03", "close": 11.11, "volume": 253902.0}, {"date": "2024-09-04", "close": 11.16, "volume": 243784.0}, {"date": "2024-09-05", "close": 10.99, "volume": 185938.0}, {"date": "2024-09-06", "close": 10.5, "volume": 318843.0}, {"date": "2024-09-09", "close": 10.48, "volume": 205206.0}, {"date": "2024-09-10", "close": 10.53, "volume": 214210.0}, {"date": "2024-09-11", "close": 10.64, "volume": 221952.0}, {"date": "2024-09-12", "close": 10.66, "volume": 173645.0}, {"date": "2024-09-13", "close": 10.9, "volume": 213113.0}, {"date": "2024-09-16", "close": 10.69, "volume": 312400.0}, {"date": "2024-09-17", "close": 10.65, "volume": 332663.0}, {"date": "2024-09-18", "close": 10.59, "volume": 398819.0}, {"date": "2024-09-19", "close": 10.86, "volume": 633473.0}, {"date": "2024-09-20", "close": 10.66, "volume": 676461.0}, {"date": "2024-09-23", "close": 10.42, "volume": 440597.0}, {"date": "2024-09-24", "close": 10.53, "volume": 824709.0}, {"date": "2024-09-25", "close": 10.41, "volume": 354610.0}, {"date": "2024-09-26", "close": 10.7, "volume": 508876.0}, {"date": "2024-09-27", "close": 10.83, "volume": 300123.0}, {"date": "2024-09-30", "close": 10.69, "volume": 234164.0}, {"date": "2024-10-01", "close": 10.33, "volume": 313242.0}, {"date": "2024-10-02", "close": 10.51, "volume": 208849.0}, {"date": "2024-10-03", "close": 10.76, "volume": 351573.0}, {"date": "2024-10-04", "close": 11.03, "volume": 287787.0}, {"date": "2024-10-07", "close": 11.06, "volume": 312434.0}, {"date": "2024-10-08", "close": 11.14, "volume": 284093.0}, {"date": "2024-10-09", "close": 11.04, "volume": 162389.0}, {"date": "2024-10-10", "close": 10.83, "volume": 213583.0}, {"date": "2024-10-11", "close": 11.44, "volume": 380070.0}, {"date": "2024-10-14", "close": 11.45, "volume": 147602.0}, {"date": "2024-10-15", "close": 11.3, "volume": 228972.0}, {"date": "2024-10-16", "close": 11.25, "volume": 144649.0}, {"date": "2024-10-17", "close": 11.23, "volume": 261403.0}, {"date": "2024-10-18", "close": 11.02, "volume": 183271.0}, {"date": "2024-10-21", "close": 11.1, "volume": 174389.0}, {"date": "2024-10-22", "close": 10.78, "volume": 153571.0}, {"date": "2024-10-23", "close": 10.64, "volume": 207038.0}, {"date": "2024-10-24", "close": 10.3, "volume": 157937.0}, {"date": "2024-10-25", "close": 10.33, "volume": 138890.0}, {"date": "2024-10-28", "close": 13.23, "volume": 1703772.0}, {"date": "2024-10-29", "close": 13.05, "volume": 439959.0}, {"date": "2024-10-30", "close": 12.91, "volume": 409724.0}, {"date": "2024-10-31", "close": 12.48, "volume": 523497.0}, {"date": "2024-11-01", "close": 12.26, "volume": 424695.0}, {"date": "2024-11-04", "close": 12.58, "volume": 255116.0}, {"date": "2024-11-05", "close": 12.44, "volume": 282110.0}, {"date": "2024-11-06", "close": 14.06, "volume": 522896.0}, {"date": "2024-11-07", "close": 14.68, "volume": 602893.0}, {"date": "2024-11-08", "close": 11.23, "volume": 1451542.0}, {"date": "2024-11-11", "close": 10.9, "volume": 796660.0}, {"date": "2024-11-12", "close": 11.12, "volume": 888960.0}, {"date": "2024-11-13", "close": 10.71, "volume": 353127.0}, {"date": "2024-11-14", "close": 10.49, "volume": 453620.0}, {"date": "2024-11-15", "close": 10.26, "volume": 479281.0}, {"date": "2024-11-18", "close": 10.43, "volume": 361436.0}, {"date": "2024-11-19", "close": 10.87, "volume": 537448.0}, {"date": "2024-11-20", "close": 10.85, "volume": 218993.0}, {"date": "2024-11-21", "close": 11.11, "volume": 179363.0}, {"date": "2024-11-22", "close": 11.39, "volume": 299560.0}, {"date": "2024-11-25", "close": 11.16, "volume": 349596.0}, {"date": "2024-11-26", "close": 10.85, "volume": 335995.0}, {"date": "2024-11-27", "close": 10.73, "volume": 202996.0}, {"date": "2024-11-29", "close": 10.86, "volume": 88739.0}, {"date": "2024-12-02", "close": 11.06, "volume": 231022.0}, {"date": "2024-12-03", "close": 10.94, "volume": 486126.0}, {"date": "2024-12-04", "close": 11.23, "volume": 290671.0}, {"date": "2024-12-05", "close": 10.66, "volume": 366128.0}, {"date": "2024-12-06", "close": 11.01, "volume": 290859.0}, {"date": "2024-12-09", "close": 11.13, "volume": 205205.0}, {"date": "2024-12-10", "close": 11.05, "volume": 239368.0}, {"date": "2024-12-11", "close": 11.28, "volume": 224979.0}, {"date": "2024-12-12", "close": 11.2, "volume": 210773.0}, {"date": "2024-12-13", "close": 11.01, "volume": 232005.0}, {"date": "2024-12-16", "close": 11.36, "volume": 557537.0}, {"date": "2024-12-17", "close": 10.88, "volume": 598599.0}, {"date": "2024-12-18", "close": 10.11, "volume": 556482.0}, {"date": "2024-12-19", "close": 9.88, "volume": 599466.0}, {"date": "2024-12-20", "close": 10.09, "volume": 877736.0}, {"date": "2024-12-23", "close": 9.94, "volume": 257902.0}, {"date": "2024-12-24", "close": 10.02, "volume": 95720.0}, {"date": "2024-12-26", "close": 10.26, "volume": 245614.0}, {"date": "2024-12-27", "close": 10.46, "volume": 591508.0}, {"date": "2024-12-30", "close": 10.15, "volume": 727464.0}, {"date": "2024-12-31", "close": 10.49, "volume": 596213.0}, {"date": "2025-01-02", "close": 10.4, "volume": 262074.0}, {"date": "2025-01-03", "close": 10.75, "volume": 184101.0}, {"date": "2025-01-06", "close": 11.36, "volume": 430955.0}, {"date": "2025-01-07", "close": 11.34, "volume": 291674.0}, {"date": "2025-01-08", "close": 11.32, "volume": 405183.0}, {"date": "2025-01-10", "close": 11.14, "volume": 324319.0}, {"date": "2025-01-13", "close": 10.98, "volume": 172818.0}, {"date": "2025-01-14", "close": 11.09, "volume": 180833.0}, {"date": "2025-01-15", "close": 9.88, "volume": 1290663.0}, {"date": "2025-01-16", "close": 10.46, "volume": 783843.0}, {"date": "2025-01-17", "close": 11.1, "volume": 627125.0}, {"date": "2025-01-21", "close": 11.47, "volume": 417040.0}, {"date": "2025-01-22", "close": 11.57, "volume": 414058.0}, {"date": "2025-01-23", "close": 12.05, "volume": 524909.0}, {"date": "2025-01-24", "close": 11.85, "volume": 566861.0}, {"date": "2025-01-27", "close": 11.245, "volume": 589216.0}, {"date": "2025-01-28", "close": 11.08, "volume": 573066.0}, {"date": "2025-01-29", "close": 11.08, "volume": 340941.0}, {"date": "2025-01-30", "close": 11.38, "volume": 280328.0}, {"date": "2025-01-31", "close": 11.17, "volume": 317448.0}, {"date": "2025-02-03", "close": 10.97, "volume": 251381.0}, {"date": "2025-02-04", "close": 10.99, "volume": 198360.0}, {"date": "2025-02-05", "close": 11.22, "volume": 217941.0}, {"date": "2025-02-06", "close": 11.25, "volume": 242253.0}, {"date": "2025-02-07", "close": 10.83, "volume": 358992.0}, {"date": "2025-02-10", "close": 11.05, "volume": 379179.0}, {"date": "2025-02-11", "close": 10.97, "volume": 208331.0}, {"date": "2025-02-12", "close": 10.76, "volume": 187377.0}, {"date": "2025-02-13", "close": 10.37, "volume": 195612.0}, {"date": "2025-02-14", "close": 9.99, "volume": 378427.0}, {"date": "2025-02-18", "close": 10.34, "volume": 318126.0}, {"date": "2025-02-19", "close": 10.72, "volume": 273771.0}, {"date": "2025-02-20", "close": 10.54, "volume": 240028.0}, {"date": "2025-02-21", "close": 10.03, "volume": 240725.0}, {"date": "2025-02-24", "close": 9.89, "volume": 272376.0}, {"date": "2025-02-25", "close": 9.76, "volume": 373418.0}, {"date": "2025-02-26", "close": 9.83, "volume": 298434.0}, {"date": "2025-02-27", "close": 9.08, "volume": 455746.0}, {"date": "2025-02-28", "close": 9.17, "volume": 760890.0}, {"date": "2025-03-03", "close": 8.3, "volume": 781140.0}, {"date": "2025-03-04", "close": 8.32, "volume": 953331.0}, {"date": "2025-03-05", "close": 9.06, "volume": 429237.0}, {"date": "2025-03-06", "close": 8.99, "volume": 451961.0}, {"date": "2025-03-07", "close": 9.27, "volume": 387715.0}, {"date": "2025-03-10", "close": 9.065, "volume": 508920.0}, {"date": "2025-03-11", "close": 8.89, "volume": 617814.0}, {"date": "2025-03-12", "close": 8.91, "volume": 452025.0}, {"date": "2025-03-13", "close": 8.81, "volume": 505512.0}, {"date": "2025-03-14", "close": 8.93, "volume": 267373.0}, {"date": "2025-03-17", "close": 9.2, "volume": 334526.0}, {"date": "2025-03-18", "close": 9.21, "volume": 277410.0}, {"date": "2025-03-19", "close": 8.94, "volume": 672022.0}, {"date": "2025-03-20", "close": 8.83, "volume": 694661.0}, {"date": "2025-03-21", "close": 8.56, "volume": 461036.0}, {"date": "2025-03-24", "close": 8.81, "volume": 299849.0}, {"date": "2025-03-25", "close": 8.72, "volume": 286695.0}, {"date": "2025-03-26", "close": 8.45, "volume": 208209.0}, {"date": "2025-03-27", "close": 8.27, "volume": 243769.0}, {"date": "2025-03-28", "close": 7.95, "volume": 369741.0}, {"date": "2025-03-31", "close": 7.77, "volume": 437936.0}, {"date": "2025-04-01", "close": 7.83, "volume": 407738.0}, {"date": "2025-04-02", "close": 8.08, "volume": 331814.0}, {"date": "2025-04-03", "close": 7.01, "volume": 379939.0}, {"date": "2025-04-04", "close": 6.64, "volume": 588118.0}, {"date": "2025-04-07", "close": 6.9, "volume": 426656.0}, {"date": "2025-04-08", "close": 6.44, "volume": 389438.0}, {"date": "2025-04-09", "close": 7.63, "volume": 467674.0}, {"date": "2025-04-10", "close": 7.02, "volume": 373281.0}, {"date": "2025-04-11", "close": 7.33, "volume": 279391.0}, {"date": "2025-04-14", "close": 7.33, "volume": 300126.0}, {"date": "2025-04-15", "close": 7.25, "volume": 295148.0}, {"date": "2025-04-16", "close": 7.12, "volume": 283076.0}, {"date": "2025-04-17", "close": 7.2, "volume": 313826.0}, {"date": "2025-04-21", "close": 7.07, "volume": 290068.0}, {"date": "2025-04-22", "close": 7.18, "volume": 209804.0}, {"date": "2025-04-23", "close": 7.34, "volume": 211458.0}, {"date": "2025-04-24", "close": 7.75, "volume": 270519.0}, {"date": "2025-04-25", "close": 7.82, "volume": 244298.0}, {"date": "2025-04-28", "close": 7.81, "volume": 227003.0}, {"date": "2025-04-29", "close": 7.86, "volume": 169500.0}, {"date": "2025-04-30", "close": 7.71, "volume": 209758.0}, {"date": "2025-05-01", "close": 7.96, "volume": 232747.0}, {"date": "2025-05-02", "close": 8.47, "volume": 329013.0}, {"date": "2025-05-05", "close": 8.35, "volume": 266268.0}, {"date": "2025-05-06", "close": 8.05, "volume": 254542.0}, {"date": "2025-05-07", "close": 8.19, "volume": 276283.0}, {"date": "2025-05-08", "close": 8.61, "volume": 332119.0}, {"date": "2025-05-09", "close": 11.67, "volume": 1456231.0}, {"date": "2025-05-12", "close": 12.48, "volume": 693969.0}, {"date": "2025-05-13", "close": 13.26, "volume": 776204.0}, {"date": "2025-05-14", "close": 12.84, "volume": 843358.0}, {"date": "2025-05-15", "close": 12.77, "volume": 511552.0}, {"date": "2025-05-16", "close": 12.67, "volume": 449275.0}, {"date": "2025-05-19", "close": 12.65, "volume": 373912.0}, {"date": "2025-05-20", "close": 13.84, "volume": 1219749.0}, {"date": "2025-05-21", "close": 13.45, "volume": 827153.0}, {"date": "2025-05-22", "close": 14.22, "volume": 719386.0}, {"date": "2025-05-23", "close": 14.49, "volume": 1687894.0}, {"date": "2025-05-27", "close": 15.48, "volume": 1299016.0}, {"date": "2025-05-28", "close": 15.63, "volume": 762914.0}, {"date": "2025-05-29", "close": 15.57, "volume": 764195.0}, {"date": "2025-05-30", "close": 15.13, "volume": 1545219.0}, {"date": "2025-06-02", "close": 15.59, "volume": 758060.0}, {"date": "2025-06-03", "close": 16.36, "volume": 1052314.0}, {"date": "2025-06-04", "close": 17.3, "volume": 1087937.0}, {"date": "2025-06-05", "close": 17.82, "volume": 1172773.0}, {"date": "2025-06-06", "close": 17.6, "volume": 1018590.0}, {"date": "2025-06-09", "close": 17.63, "volume": 863612.0}, {"date": "2025-06-10", "close": 17.26, "volume": 842456.0}, {"date": "2025-06-11", "close": 18.02, "volume": 982797.0}, {"date": "2025-06-12", "close": 18.2, "volume": 664740.0}, {"date": "2025-06-13", "close": 18.04, "volume": 666014.0}, {"date": "2025-06-16", "close": 18.93, "volume": 624287.0}, {"date": "2025-06-17", "close": 18.94, "volume": 785576.0}, {"date": "2025-06-18", "close": 18.37, "volume": 866815.0}, {"date": "2025-06-20", "close": 17.4, "volume": 1468539.0}, {"date": "2025-06-23", "close": 17.6, "volume": 1370422.0}, {"date": "2025-06-24", "close": 17.99, "volume": 1264709.0}, {"date": "2025-06-25", "close": 18.29, "volume": 724621.0}, {"date": "2025-06-26", "close": 19.59, "volume": 1179656.0}, {"date": "2025-06-27", "close": 19.63, "volume": 1376088.0}, {"date": "2025-06-30", "close": 19.68, "volume": 919741.0}, {"date": "2025-07-01", "close": 19.14, "volume": 783771.0}, {"date": "2025-07-02", "close": 19.635, "volume": 691196.0}, {"date": "2025-07-03", "close": 19.77, "volume": 357015.0}, {"date": "2025-07-07", "close": 18.97, "volume": 676064.0}, {"date": "2025-07-08", "close": 18.93, "volume": 831957.0}, {"date": "2025-07-09", "close": 18.75, "volume": 476268.0}, {"date": "2025-07-10", "close": 18.57, "volume": 675990.0}, {"date": "2025-07-11", "close": 18.28, "volume": 444973.0}, {"date": "2025-07-14", "close": 18.43, "volume": 380492.0}, {"date": "2025-07-15", "close": 18.79, "volume": 422652.0}, {"date": "2025-07-16", "close": 19.45, "volume": 446827.0}, {"date": "2025-07-17", "close": 19.16, "volume": 369224.0}, {"date": "2025-07-18", "close": 19.96, "volume": 444043.0}, {"date": "2025-07-21", "close": 19.54, "volume": 615867.0}, {"date": "2025-07-22", "close": 19.12, "volume": 799853.0}, {"date": "2025-07-23", "close": 19.5, "volume": 404571.0}, {"date": "2025-07-24", "close": 19.51, "volume": 392661.0}, {"date": "2025-07-25", "close": 19.39, "volume": 298598.0}, {"date": "2025-07-28", "close": 19.34, "volume": 1121996.0}, {"date": "2025-07-29", "close": 20.7, "volume": 2100575.0}, {"date": "2025-07-30", "close": 20.65, "volume": 1201457.0}, {"date": "2025-07-31", "close": 21.01, "volume": 1091134.0}, {"date": "2025-08-01", "close": 20.11, "volume": 967016.0}, {"date": "2025-08-04", "close": 21.03, "volume": 812325.0}, {"date": "2025-08-05", "close": 20.93, "volume": 1104450.0}, {"date": "2025-08-06", "close": 19.67, "volume": 641248.0}, {"date": "2025-08-07", "close": 20.47, "volume": 854770.0}, {"date": "2025-08-08", "close": 26.15, "volume": 2731881.0}, {"date": "2025-08-11", "close": 26.48, "volume": 2228439.0}, {"date": "2025-08-12", "close": 27.7, "volume": 886122.0}, {"date": "2025-08-13", "close": 27.25, "volume": 950154.0}, {"date": "2025-08-14", "close": 26.25, "volume": 725319.0}, {"date": "2025-08-15", "close": 26.18, "volume": 902014.0}, {"date": "2025-08-18", "close": 27.4, "volume": 802946.0}, {"date": "2025-08-19", "close": 26.26, "volume": 904505.0}, {"date": "2025-08-20", "close": 25.96, "volume": 688616.0}, {"date": "2025-08-21", "close": 27.05, "volume": 598759.0}, {"date": "2025-08-22", "close": 28.05, "volume": 887740.0}, {"date": "2025-08-25", "close": 28.58, "volume": 1190872.0}, {"date": "2025-08-26", "close": 29.1, "volume": 1747229.0}, {"date": "2025-08-27", "close": 28.76, "volume": 901009.0}, {"date": "2025-08-28", "close": 29.83, "volume": 852911.0}, {"date": "2025-08-29", "close": 28.8, "volume": 895768.0}, {"date": "2025-09-02", "close": 28.45, "volume": 943357.0}, {"date": "2025-09-03", "close": 28.7, "volume": 1611445.0}, {"date": "2025-09-04", "close": 29.53, "volume": 997397.0}, {"date": "2025-09-05", "close": 28.87, "volume": 816382.0}, {"date": "2025-09-08", "close": 28.49, "volume": 620384.0}, {"date": "2025-09-09", "close": 29.15, "volume": 607506.0}, {"date": "2025-09-10", "close": 28.92, "volume": 637278.0}, {"date": "2025-09-11", "close": 29.16, "volume": 522340.0}, {"date": "2025-09-12", "close": 28.67, "volume": 361326.0}, {"date": "2025-09-15", "close": 29.73, "volume": 1077328.0}, {"date": "2025-09-16", "close": 29.43, "volume": 652812.0}, {"date": "2025-09-17", "close": 29.52, "volume": 871594.0}, {"date": "2025-09-18", "close": 31.2, "volume": 1418293.0}, {"date": "2025-09-19", "close": 31.18, "volume": 1228560.0}, {"date": "2025-09-22", "close": 31.55, "volume": 983985.0}, {"date": "2025-09-23", "close": 30.67, "volume": 790662.0}, {"date": "2025-09-24", "close": 29.13, "volume": 817403.0}, {"date": "2025-09-25", "close": 28.04, "volume": 1350128.0}, {"date": "2025-09-26", "close": 29.13, "volume": 1276928.0}, {"date": "2025-09-29", "close": 29.13, "volume": 1108911.0}, {"date": "2025-09-30", "close": 29.63, "volume": 897844.0}, {"date": "2025-10-01", "close": 30.39, "volume": 560493.0}, {"date": "2025-10-02", "close": 31.1, "volume": 553977.0}, {"date": "2025-10-03", "close": 30.85, "volume": 706837.0}, {"date": "2025-10-06", "close": 30.78, "volume": 447596.0}, {"date": "2025-10-07", "close": 29.87, "volume": 853862.0}, {"date": "2025-10-08", "close": 30.57, "volume": 650568.0}, {"date": "2025-10-09", "close": 30.29, "volume": 656793.0}, {"date": "2025-10-10", "close": 28.07, "volume": 787071.0}, {"date": "2025-10-13", "close": 30.62, "volume": 694033.0}, {"date": "2025-10-14", "close": 30.72, "volume": 606914.0}, {"date": "2025-10-15", "close": 32.54, "volume": 1052808.0}, {"date": "2025-10-16", "close": 31.7, "volume": 1000284.0}, {"date": "2025-10-17", "close": 30.1, "volume": 584778.0}, {"date": "2025-10-20", "close": 31.78, "volume": 564416.0}, {"date": "2025-10-21", "close": 31.93, "volume": 631776.0}, {"date": "2025-10-22", "close": 30.37, "volume": 915213.0}, {"date": "2025-10-23", "close": 32.17, "volume": 698543.0}, {"date": "2025-10-24", "close": 32.6, "volume": 370030.0}, {"date": "2025-10-27", "close": 33.53, "volume": 674659.0}, {"date": "2025-10-28", "close": 32.59, "volume": 549738.0}, {"date": "2025-10-29", "close": 32.43, "volume": 530961.0}, {"date": "2025-10-30", "close": 31.57, "volume": 441722.0}, {"date": "2025-10-31", "close": 33.01, "volume": 461757.0}, {"date": "2025-11-03", "close": 32.39, "volume": 570010.0}, {"date": "2025-11-04", "close": 30.57, "volume": 593365.0}, {"date": "2025-11-05", "close": 31.5, "volume": 571783.0}, {"date": "2025-11-06", "close": 29.79, "volume": 1057102.0}, {"date": "2025-11-07", "close": 34.16, "volume": 2393363.0}, {"date": "2025-11-10", "close": 36.47, "volume": 1693421.0}, {"date": "2025-11-11", "close": 34.78, "volume": 801470.0}, {"date": "2025-11-12", "close": 33.26, "volume": 803805.0}, {"date": "2025-11-13", "close": 30.35, "volume": 1060517.0}, {"date": "2025-11-14", "close": 30.5, "volume": 1137977.0}, {"date": "2025-11-17", "close": 29.48, "volume": 697769.0}, {"date": "2025-11-18", "close": 28.6, "volume": 764921.0}, {"date": "2025-11-19", "close": 29.61, "volume": 871181.0}, {"date": "2025-11-20", "close": 28.655, "volume": 964364.0}, {"date": "2025-11-21", "close": 30.33, "volume": 857611.0}, {"date": "2025-11-24", "close": 32.29, "volume": 742004.0}, {"date": "2025-11-25", "close": 33.25, "volume": 575988.0}, {"date": "2025-11-26", "close": 34.71, "volume": 767810.0}, {"date": "2025-11-28", "close": 35.23, "volume": 374042.0}, {"date": "2025-12-01", "close": 33.05, "volume": 901278.0}, {"date": "2025-12-02", "close": 33.64, "volume": 655203.0}, {"date": "2025-12-03", "close": 34.12, "volume": 504384.0}, {"date": "2025-12-04", "close": 36.34, "volume": 761069.0}, {"date": "2025-12-05", "close": 36.44, "volume": 450786.0}, {"date": "2025-12-08", "close": 36.95, "volume": 488168.0}, {"date": "2025-12-09", "close": 37.9, "volume": 591084.0}, {"date": "2025-12-10", "close": 37.8, "volume": 625005.0}, {"date": "2025-12-11", "close": 38.23, "volume": 693357.0}, {"date": "2025-12-12", "close": 36.12, "volume": 531332.0}, {"date": "2025-12-15", "close": 36.5, "volume": 633001.0}, {"date": "2025-12-16", "close": 35.43, "volume": 440671.0}, {"date": "2025-12-17", "close": 34.66, "volume": 565546.0}, {"date": "2025-12-18", "close": 35.95, "volume": 521678.0}, {"date": "2025-12-19", "close": 37.71, "volume": 1063049.0}, {"date": "2025-12-22", "close": 38.24, "volume": 581657.0}, {"date": "2025-12-23", "close": 39.45, "volume": 436787.0}, {"date": "2025-12-24", "close": 39.32, "volume": 336309.0}, {"date": "2025-12-26", "close": 39.2, "volume": 266574.0}, {"date": "2025-12-29", "close": 39.01, "volume": 484369.0}, {"date": "2025-12-30", "close": 38.55, "volume": 652060.0}, {"date": "2025-12-31", "close": 37.51, "volume": 408227.0}, {"date": "2026-01-02", "close": 38.37, "volume": 536637.0}, {"date": "2026-01-05", "close": 38.09, "volume": 708196.0}, {"date": "2026-01-06", "close": 37.7, "volume": 836226.0}, {"date": "2026-01-07", "close": 37.55, "volume": 480685.0}, {"date": "2026-01-08", "close": 40.03, "volume": 1004978.0}, {"date": "2026-01-09", "close": 40.02, "volume": 650185.0}, {"date": "2026-01-12", "close": 41.57, "volume": 551996.0}, {"date": "2026-01-13", "close": 42.72, "volume": 1307140.0}, {"date": "2026-01-14", "close": 43.17, "volume": 1074924.0}, {"date": "2026-01-15", "close": 43.83, "volume": 735392.0}, {"date": "2026-01-16", "close": 43.94, "volume": 629579.0}, {"date": "2026-01-20", "close": 45.25, "volume": 1085022.0}, {"date": "2026-01-21", "close": 45.94, "volume": 1020921.0}, {"date": "2026-01-22", "close": 48.0, "volume": 1067091.0}, {"date": "2026-01-23", "close": 43.93, "volume": 1269472.0}, {"date": "2026-01-26", "close": 43.58, "volume": 920957.0}, {"date": "2026-01-27", "close": 44.925, "volume": 513426.0}, {"date": "2026-01-28", "close": 45.98, "volume": 878576.0}, {"date": "2026-01-29", "close": 47.11, "volume": 1069527.0}, {"date": "2026-01-30", "close": 45.61, "volume": 944020.0}, {"date": "2026-02-02", "close": 48.08, "volume": 971923.0}, {"date": "2026-02-03", "close": 49.98, "volume": 1275253.0}, {"date": "2026-02-04", "close": 43.86, "volume": 5335161.0}, {"date": "2026-02-05", "close": 46.09, "volume": 2345987.0}, {"date": "2026-02-06", "close": 51.12, "volume": 1480955.0}, {"date": "2026-02-09", "close": 54.59, "volume": 1432177.0}, {"date": "2026-02-10", "close": 52.92, "volume": 889536.0}, {"date": "2026-02-11", "close": 54.84, "volume": 1587534.0}, {"date": "2026-02-12", "close": 52.43, "volume": 1774152.0}, {"date": "2026-02-13", "close": 52.28, "volume": 1127453.0}, {"date": "2026-02-17", "close": 50.89, "volume": 727101.0}, {"date": "2026-02-18", "close": 54.35, "volume": 1961857.0}, {"date": "2026-02-19", "close": 55.68, "volume": 1303057.0}, {"date": "2026-02-20", "close": 56.01, "volume": 1432792.0}, {"date": "2026-02-23", "close": 54.7, "volume": 1102671.0}, {"date": "2026-02-24", "close": 57.64, "volume": 2496900.0}, {"date": "2026-02-25", "close": 60.6, "volume": 2007357.0}, {"date": "2026-02-26", "close": 62.95, "volume": 2453006.0}, {"date": "2026-02-27", "close": 56.19, "volume": 3712207.0}, {"date": "2026-03-02", "close": 67.69, "volume": 4909016.0}, {"date": "2026-03-03", "close": 63.07, "volume": 3406981.0}, {"date": "2026-03-04", "close": 67.02, "volume": 2512226.0}, {"date": "2026-03-05", "close": 62.56, "volume": 2606098.0}, {"date": "2026-03-06", "close": 58.64, "volume": 2405817.0}, {"date": "2026-03-09", "close": 61.0, "volume": 1716934.0}, {"date": "2026-03-10", "close": 63.79, "volume": 2982437.0}, {"date": "2026-03-11", "close": 66.49, "volume": 1642477.0}, {"date": "2026-03-12", "close": 62.77, "volume": 1798564.0}, {"date": "2026-03-13", "close": 62.6, "volume": 1059711.0}, {"date": "2026-03-16", "close": 68.5, "volume": 2942489.0}, {"date": "2026-03-17", "close": 71.14, "volume": 2080595.0}, {"date": "2026-03-18", "close": 68.54, "volume": 1830152.0}, {"date": "2026-03-19", "close": 70.88, "volume": 1849081.0}, {"date": "2026-03-20", "close": 65.76, "volume": 3984276.0}, {"date": "2026-03-23", "close": 69.95, "volume": 1851628.0}, {"date": "2026-03-24", "close": 71.56, "volume": 1420160.0}, {"date": "2026-03-25", "close": 71.75, "volume": 1303692.0}, {"date": "2026-03-26", "close": 63.86, "volume": 1557556.0}, {"date": "2026-03-27", "close": 64.32, "volume": 2171527.0}, {"date": "2026-03-30", "close": 54.0, "volume": 2885880.0}, {"date": "2026-03-31", "close": 57.02, "volume": 2915198.0}, {"date": "2026-04-01", "close": 58.3, "volume": 1540617.0}, {"date": "2026-04-02", "close": 60.12, "volume": 1285444.0}, {"date": "2026-04-06", "close": 58.2, "volume": 917003.0}, {"date": "2026-04-07", "close": 57.72, "volume": 956452.0}, {"date": "2026-04-08", "close": 60.32, "volume": 1301288.0}, {"date": "2026-04-09", "close": 62.72, "volume": 1479754.0}, {"date": "2026-04-10", "close": 65.37, "volume": 1901277.0}, {"date": "2026-04-13", "close": 69.86, "volume": 1880410.0}, {"date": "2026-04-14", "close": 66.87, "volume": 1132628.0}, {"date": "2026-04-15", "close": 66.42, "volume": 936673.0}, {"date": "2026-04-16", "close": 69.48, "volume": 833930.0}, {"date": "2026-04-17", "close": 70.43, "volume": 1081867.0}, {"date": "2026-04-20", "close": 71.34, "volume": 771064.0}, {"date": "2026-04-21", "close": 72.22, "volume": 1012226.0}, {"date": "2026-04-22", "close": 71.98, "volume": 827842.0}, {"date": "2026-04-23", "close": 74.2, "volume": 687375.0}, {"date": "2026-04-24", "close": 75.79, "volume": 1341880.0}, {"date": "2026-04-27", "close": 70.04, "volume": 1129946.0}, {"date": "2026-04-28", "close": 65.78, "volume": 1224146.0}, {"date": "2026-04-29", "close": 64.97, "volume": 810903.0}, {"date": "2026-04-30", "close": 69.85, "volume": 851668.0}, {"date": "2026-05-01", "close": 70.98, "volume": 725198.0}, {"date": "2026-05-04", "close": 69.41, "volume": 770305.0}, {"date": "2026-05-05", "close": 66.95, "volume": 809838.0}, {"date": "2026-05-06", "close": 71.29, "volume": 1126350.0}, {"date": "2026-05-07", "close": 66.19, "volume": 2239599.0}, {"date": "2026-05-08", "close": 73.91, "volume": 3791579.0}, {"date": "2026-05-11", "close": 84.95, "volume": 2396151.0}, {"date": "2026-05-12", "close": 83.81, "volume": 1619648.0}, {"date": "2026-05-13", "close": 80.42, "volume": 1801657.0}, {"date": "2026-05-14", "close": 81.33, "volume": 806005.0}, {"date": "2026-05-15", "close": 75.61, "volume": 1161707.0}, {"date": "2026-05-18", "close": 70.83, "volume": 1507969.0}, {"date": "2026-05-19", "close": 69.49, "volume": 999182.0}, {"date": "2026-05-20", "close": 71.3, "volume": 1108799.0}, {"date": "2026-05-21", "close": 76.43, "volume": 1037441.0}, {"date": "2026-05-22", "close": 78.545, "volume": 889813.0}, {"date": "2026-05-26", "close": 81.57, "volume": 1182720.0}, {"date": "2026-05-27", "close": 81.39, "volume": 906340.0}, {"date": "2026-05-28", "close": 79.15, "volume": 1105781.0}, {"date": "2026-05-29", "close": 74.12, "volume": 1418056.0}, {"date": "2026-06-01", "close": 70.58, "volume": 1144561.0}, {"date": "2026-06-02", "close": 76.36, "volume": 1133723.0}, {"date": "2026-06-03", "close": 76.39, "volume": 1505606.0}, {"date": "2026-06-04", "close": 74.89, "volume": 895180.0}, {"date": "2026-06-05", "close": 65.85, "volume": 1166466.0}, {"date": "2026-06-08", "close": 66.77, "volume": 814276.0}, {"date": "2026-06-09", "close": 63.48, "volume": 1156163.0}, {"date": "2026-06-10", "close": 62.7, "volume": 966694.0}, {"date": "2026-06-11", "close": 70.19, "volume": 1029113.0}, {"date": "2026-06-12", "close": 69.66, "volume": 889658.0}, {"date": "2026-06-15", "close": 69.63, "volume": 1161235.0}, {"date": "2026-06-16", "close": 66.26, "volume": 823993.0}, {"date": "2026-06-17", "close": 64.55, "volume": 1379909.0}, {"date": "2026-06-18", "close": 64.73, "volume": 1199822.0}, {"date": "2026-06-22", "close": 65.2, "volume": 770212.0}, {"date": "2026-06-23", "close": 66.44, "volume": 1561080.0}, {"date": "2026-06-24", "close": 63.81, "volume": 953234.0}, {"date": "2026-06-25", "close": 62.44, "volume": 752444.0}, {"date": "2026-06-26", "close": 61.37, "volume": 5746585.0}, {"date": "2026-06-29", "close": 65.04, "volume": 1098763.0}, {"date": "2026-06-30", "close": 69.62, "volume": 1200418.0}, {"date": "2026-07-01", "close": 66.96, "volume": 1220496.0}, {"date": "2026-07-02", "close": 63.25, "volume": 1045853.0}, {"date": "2026-07-06", "close": 65.3, "volume": 772717.0}, {"date": "2026-07-07", "close": 59.01, "volume": 798391.0}, {"date": "2026-07-08", "close": 58.68, "volume": 1173571.0}, {"date": "2026-07-09", "close": 74.71, "volume": 4046500.0}, {"date": "2026-07-10", "close": 72.05, "volume": 1591877.0}, {"date": "2026-07-13", "close": 68.79, "volume": 1029379.0}, {"date": "2026-07-14", "close": 71.48, "volume": 855478.0}, {"date": "2026-07-15", "close": 67.82, "volume": 997050.0}, {"date": "2026-07-16", "close": 65.69, "volume": 1124134.0}, {"date": "2026-07-17", "close": 69.25, "volume": 858232.0}, {"date": "2026-07-20", "close": 68.31, "volume": 783134.0}, {"date": "2026-07-21", "close": 75.23, "volume": 849252.0}, {"date": "2026-07-22", "close": 72.44, "volume": 682515.0}, {"date": "2026-07-23", "close": 73.0, "volume": 942851.0}, {"date": "2026-07-24", "close": 70.02, "volume": 736857.0}, {"date": "2026-07-27", "close": 67.78, "volume": 756363.0}, {"date": "2026-07-28", "close": 63.3, "volume": 1212432.0}, {"date": "2026-07-29", "close": 59.07, "volume": 1117601.0}, {"date": "2026-07-30", "close": 65.71, "volume": 711379.0}, {"date": "2026-07-31", "close": 68.8, "volume": 816318.0}, {"date": "2026-08-03", "close": 70.11, "volume": 793938.0}, {"date": "2026-08-04", "close": 77.18, "volume": 1259171.0}, {"date": "2026-08-05", "close": 75.25, "volume": 931458.0}, {"date": "2026-08-06", "close": 75.44, "volume": 1175141.0}, {"date": "2026-08-07", "close": 56.155, "volume": 5472341.0}, {"date": "2026-08-10", "close": 51.005, "volume": 2918177.0}, {"date": "2026-08-11", "close": 49.21, "volume": 2104567.0}, {"date": "2026-08-12", "close": 53.04, "volume": 1704488.0}, {"date": "2026-08-13", "close": 50.35, "volume": 1363280.0}, {"date": "2026-08-14", "close": 52.6, "volume": 811443.0}, {"date": "2026-08-17", "close": 54.0, "volume": 1028334.0}, {"date": "2026-08-18", "close": 50.0, "volume": 1151795.0}, {"date": "2026-08-19", "close": 47.88, "volume": 964591.0}, {"date": "2026-08-20", "close": 47.19, "volume": 886510.0}, {"date": "2026-08-21", "close": 47.39, "volume": 1086225.0}, {"date": "2026-08-24", "close": 44.11, "volume": 1741354.0}, {"date": "2026-08-25", "close": 43.3, "volume": 1654388.0}, {"date": "2026-08-26", "close": 43.7, "volume": 1009402.0}, {"date": "2026-08-27", "close": 44.99, "volume": 1022757.0}, {"date": "2026-08-28", "close": 42.94, "volume": 1082193.0}, {"date": "2026-08-31", "close": 42.27, "volume": 1326430.0}, {"date": "2026-09-01", "close": 40.32, "volume": 2701902.0}, {"date": "2026-09-02", "close": 39.39, "volume": 1905095.0}, {"date": "2026-09-03", "close": 41.47, "volume": 1300883.0}, {"date": "2026-09-04", "close": 40.06, "volume": 1657229.0}, {"date": "2026-09-08", "close": 41.53, "volume": 1550300.0}, {"date": "2026-09-09", "close": 40.99, "volume": 1004622.0}, {"date": "2026-09-10", "close": 39.29, "volume": 771009.0}, {"date": "2026-09-11", "close": 40.37, "volume": 794813.0}, {"date": "2026-09-14", "close": 38.45, "volume": 1152840.0}, {"date": "2026-09-15", "close": 37.92, "volume": 819547.0}, {"date": "2026-09-16", "close": 38.56, "volume": 715425.0}, {"date": "2026-09-17", "close": 38.43, "volume": 841247.0}, {"date": "2026-09-18", "close": 39.84, "volume": 1364531.0}, {"date": "2026-09-21", "close": 40.19, "volume": 547396.0}, {"date": "2026-09-22", "close": 41.2, "volume": 982178.0}, {"date": "2026-09-23", "close": 40.98, "volume": 664732.0}, {"date": "2026-09-24", "close": 40.62, "volume": 516736.0}, {"date": "2026-09-25", "close": 40.33, "volume": 458751.0}, {"date": "2026-09-28", "close": 39.55, "volume": 562373.0}, {"date": "2026-09-29", "close": 39.01, "volume": 860251.0}, {"date": "2026-09-30", "close": 38.945, "volume": 1078098.0}, {"date": "2026-10-01", "close": 39.93, "volume": 581440.0}, {"date": "2026-10-02", "close": 40.58, "volume": 836479.0}, {"date": "2026-10-05", "close": 39.5, "volume": 616994.0}, {"date": "2026-10-06", "close": 40.03, "volume": 785944.0}, {"date": "2026-10-07", "close": 39.88, "volume": 1728549.0}, {"date": "2026-10-08", "close": 38.31, "volume": 1182403.0}, {"date": "2026-10-09", "close": 38.48, "volume": 632624.0}, {"date": "2026-10-12", "close": 38.25, "volume": 970219.0}, {"date": "2026-10-13", "close": 38.58, "volume": 1226774.0}, {"date": "2026-10-14", "close": 35.89, "volume": 1068412.0}, {"date": "2026-10-15", "close": 35.48, "volume": 1615461.0}, {"date": "2026-10-16", "close": 33.67, "volume": 1034174.0}, {"date": "2026-10-19", "close": 34.79, "volume": 839651.0}, {"date": "2026-10-20", "close": 36.22, "volume": 1194944.0}, {"date": "2026-10-21", "close": 37.13, "volume": 980233.0}, {"date": "2026-10-22", "close": 36.1, "volume": 1400011.0}, {"date": "2026-10-23", "close": 36.34, "volume": 976441.0}, {"date": "2026-10-26", "close": 36.71, "volume": 861515.0}], "refreshing": true}