{"ticker": "LAW", "overview": {"cik": "1625641", "ticker": "LAW", "name": "CS Disco, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001625641-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001625641-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001625641-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001625641-26-000171", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001625641-26-000169", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001625641-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001625641-26-000165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001625641-26-000162", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001625641-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001625641-26-000156", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001625641-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001625641-26-000152", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269451", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001625641-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001625641-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001625641-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001490198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001625641-26-000144", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001625641-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001625641-26-000124", "price_sensitive": false}]}, "description": "CS Disco, Inc. trades as LAW on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 222 insider filings for the company, from July 2021 to August 2026. Across those, 19 insiders disclosed 22 open-market purchases totalling $4.83M against 94 sales totalling $369.26M. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 4834976.37, "sell_n": 94, "sell_sum": 369263537.79, "net": -364428561.42, "insiders": 19, "first_date": "2021-07-23", "last_date": "2026-08-17"}, "metrics": {"ticker": "LAW", "has_prices": true, "as_of": "2026-08-10", "last": 4.17, "prev_close": 4.3, "change": -0.1299999999999999, "change_pct": -0.03023255813953486, "session_volume": 214286.0, "vwap_5": 4.217171785673629, "vwap_20": 4.057990222120952, "vwap_60": 3.8285312309461927, "vwap_250": 4.7548991155140525, "high_52w": 8.91, "low_52w": 2.76, "avg_volume_20": 250156.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001625641-26-000183", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Melanie Antoon", "who_key": "Antoon Melanie", "role": "EVP, Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35588.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims LAW: $36K", "source_url": "https://www.sec.gov/Archives/edgar/data/2006838/000162564126000183/0001625641-26-000183-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001625641-26-000184", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Karen Herckis", "who_key": "Herckis Karen", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35475.659999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims LAW: $35K", "source_url": "https://www.sec.gov/Archives/edgar/data/2008581/000162564126000184/0001625641-26-000184-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001625641-26-000182", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Susan Garcia", "who_key": "Garcia Susan", "role": "GC & Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28591.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $29K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2037148/000162564126000182/0001625641-26-000182-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001625641-26-000181", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Richard Francis Crum", "who_key": "Crum Richard Francis", "role": "EVP, Chief Prod & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31040.679999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $31K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2028360/000162564126000181/0001625641-26-000181-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001625641-26-000175", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 195764.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019077/000162564126000175/0001625641-26-000175-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113261}, {"id": "0001625641-26-000165", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31950.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 9 insiders into LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2019077/000162564126000165/0001625641-26-000165-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001625641-26-000156", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Andre L. Mintz", "who_key": "Mintz Andre L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000156/0001625641-26-000156-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001625641-26-000144", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Thomas F. Bogan", "who_key": "BOGAN THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000144/0001625641-26-000144-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001490198-26-000002", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "James Offerdahl", "who_key": "Offerdahl James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000149019826000002/0001490198-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001625641-26-000145", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Susan L. Blount", "who_key": "Blount Susan L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000145/0001625641-26-000145-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001625641-26-000146", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Krishna Srinivasan", "who_key": "Srinivasan Krishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000146/0001625641-26-000146-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001625641-26-000148", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Scott A. Hill", "who_key": "Hill Scott A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000148/0001625641-26-000148-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001193125-26-269451", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Robert P. Goodman", "who_key": "GOODMAN ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000119312526269451/0001193125-26-269451-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001625641-26-000128", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Karen Herckis", "who_key": "Herckis Karen", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30908.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $31K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000128/0001625641-26-000128-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242861}, {"id": "0001625641-26-000130", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Susan Garcia", "who_key": "Garcia Susan", "role": "GC & Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25168.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $25K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000130/0001625641-26-000130-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242861}, {"id": "0001625641-26-000132", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Richard Francis Crum", "who_key": "Crum Richard Francis", "role": "EVP, Chief Prod & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27046.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $27K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000132/0001625641-26-000132-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242861}, {"id": "0001625641-26-000134", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Melanie Antoon", "who_key": "Antoon Melanie", "role": "EVP, Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31009.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $31K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000134/0001625641-26-000134-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242861}, {"id": "0001625641-26-000126", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 170404.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000126/0001625641-26-000126-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245741}, {"id": "0001625641-26-000112", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 35730.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $36K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000112/0001625641-26-000112-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001625641-26-000087", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Toby J. Williams", "who_key": "Williams Toby J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000087/0001625641-26-000087-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280301}, {"id": "0001625641-26-000071", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Scott A. Hill", "who_key": "Hill Scott A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 169245.56, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $169K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000071/0001625641-26-000071-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352301}, {"id": "0001625641-26-000072", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Karen Herckis", "who_key": "Herckis Karen", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12888.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $13K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000072/0001625641-26-000072-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001625641-26-000076", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Susan Garcia", "who_key": "Garcia Susan", "role": "GC & Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19297.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims LAW: $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000076/0001625641-26-000076-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001625641-26-000077", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Richard Francis Crum", "who_key": "Crum Richard Francis", "role": "EVP, Chief Prod & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20288.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims LAW: $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000077/0001625641-26-000077-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001625641-26-000078", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Melanie Antoon", "who_key": "Antoon Melanie", "role": "EVP, Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15817.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $16K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000078/0001625641-26-000078-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001625641-26-000063", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44950.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000063/0001625641-26-000063-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001625641-26-000065", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Krishna Srinivasan", "who_key": "Srinivasan Krishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143850.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000065/0001625641-26-000065-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001193125-26-089363", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Robert P. Goodman", "who_key": "GOODMAN ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3275173.0, "score": 72.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000119312526089363/0001193125-26-089363-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001625641-26-000035", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on LAW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000035/0001625641-26-000035-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0001625641-26-000026", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Karen Herckis", "who_key": "Herckis Karen", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25084.969999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $25K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000026/0001625641-26-000026-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372461}], "recent_buys": [{"id": "0001625641-26-000165", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31950.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 9 insiders into LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2019077/000162564126000165/0001625641-26-000165-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001625641-26-000112", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 35730.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $36K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000112/0001625641-26-000112-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001625641-26-000071", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Scott A. Hill", "who_key": "Hill Scott A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 169245.56, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $169K of LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000071/0001625641-26-000071-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352301}, {"id": "0001193125-26-089363", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Robert P. Goodman", "who_key": "GOODMAN ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3275173.0, "score": 72.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000119312526089363/0001193125-26-089363-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001625641-26-000065", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Krishna Srinivasan", "who_key": "Srinivasan Krishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143850.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000065/0001625641-26-000065-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001625641-26-000063", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44950.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000063/0001625641-26-000063-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001625641-26-000011", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "James Offerdahl", "who_key": "Offerdahl James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11970.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying LAW \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000011/0001625641-26-000011-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001625641-25-000176", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Eric Friedrichsen", "who_key": "Friedrichsen Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44488.799999999996, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 6 insiders into LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000176/0001625641-25-000176-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515021}, {"id": "0001625641-25-000174", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Thomas F. Bogan", "who_key": "BOGAN THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41865.98, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "6 insiders pile into LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000174/0001625641-25-000174-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523661}, {"id": "0001625641-25-000163", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Thomas F. Bogan", "who_key": "BOGAN THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147773.30000000002, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 7 insiders into LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000163/0001625641-25-000163-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545261}, {"id": "0001625641-25-000161", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Thomas F. Bogan", "who_key": "BOGAN THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81396.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 7 buying LAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000161/0001625641-25-000161-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563981}, {"id": "0001625641-25-000157", "src": "INSIDERS", "ticker": "LAW", "cik": "1625641", "company": "CS Disco, Inc.", "company_raw": "CS Disco, Inc.", "who": "Thomas F. Bogan", "who_key": "BOGAN THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38935.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "LAW draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000157/0001625641-25-000157-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594221}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CS Disco, Inc. Common Stock", "new_value": "CS Disco, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001625641", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001625641", "applied": 1, "detected_at": "2026-10-25T18:39:43.543123"}]}, "key_people": [{"who": "Bessemer Venture Partners VIII L.P.", "who_key": "Bessemer Venture Partners VIII L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 157098163.92000002, "net": -157098163.92000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61200000.0, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000089924321045342/0000899243-21-045342-index.htm"}, {"action": "SELL", "amount": 95898163.92, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000089924321036867/0000899243-21-036867-index.htm"}], "latest": {"action": "SELL", "amount": 61200000.0, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000089924321045342/0000899243-21-045342-index.htm"}}, {"who": "Stephens Group, LLC", "who_key": "Stephens Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 80323090.0, "net": -80323090.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80323090.0, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000142799921000002/0001427999-21-000002-index.htm"}], "latest": {"action": "SELL", "amount": 80323090.0, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000142799921000002/0001427999-21-000002-index.htm"}}, {"who": "Krishna Srinivasan", "who_key": "Srinivasan Krishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 185386.0, "sold": 69670687.97250001, "net": -69485301.97250001, "trades": 3, "top_score": 55.9, "lean": "selling", "history": [{"action": "BUY", "amount": 143850.0, "date": "2026-02-27", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000065/0001625641-26-000065-index.htm"}, {"action": "SELL", "amount": 69670687.97250001, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000120919121057160/0001209191-21-057160-index.htm"}, {"action": "BUY", "amount": 41536.0, "date": "2021-07-23", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000120919121048362/0001209191-21-048362-index.htm"}], "latest": {"action": "BUY", "amount": 143850.0, "date": "2026-02-27", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564126000065/0001625641-26-000065-index.htm"}}, {"who": "Kiwi Camara", "who_key": "Camara Kiwi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 38185542.7475, "net": -38185542.7475, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1928812.1, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000120919121065612/0001209191-21-065612-index.htm"}, {"action": "SELL", "amount": 36256730.6475, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000120919121057044/0001209191-21-057044-index.htm"}], "latest": {"action": "SELL", "amount": 1928812.1, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000120919121065612/0001209191-21-065612-index.htm"}}, {"who": "Michael Lafair", "who_key": "Lafair Michael", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11073211.18, "net": -11073211.18, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100260.26, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000204/0001625641-25-000204-index.htm"}, {"action": "SELL", "amount": 71548.08, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000139/0001625641-25-000139-index.htm"}, {"action": "SELL", "amount": 60502.350000000006, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000089/0001625641-25-000089-index.htm"}, {"action": "SELL", "amount": 19147.170000000002, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000032/0001625641-25-000032-index.htm"}, {"action": "SELL", "amount": 68227.74, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000012/0001625641-25-000012-index.htm"}, {"action": "SELL", "amount": 65026.8, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564124000163/0001625641-24-000163-index.htm"}, {"action": "SELL", "amount": 54640.96000000001, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564124000133/0001625641-24-000133-index.htm"}, {"action": "SELL", "amount": 51138.5, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564124000084/0001625641-24-000084-index.htm"}, {"action": "SELL", "amount": 58747.48, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564124000049/0001625641-24-000049-index.htm"}, {"action": "SELL", "amount": 36193.16, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564124000039/0001625641-24-000039-index.htm"}, {"action": "SELL", "amount": 22891.329999999998, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564123000120/0001625641-23-000120-index.htm"}, {"action": "SELL", "amount": 38388.36, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564123000092/0001625641-23-000092-index.htm"}, {"action": "SELL", "amount": 23559.69, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564123000062/0001625641-23-000062-index.htm"}, {"action": "SELL", "amount": 10414.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564123000002/0001625641-23-000002-index.htm"}, {"action": "SELL", "amount": 12611.6, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000136/0001625641-22-000136-index.htm"}, {"action": "SELL", "amount": 17449.600000000002, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000120/0001625641-22-000120-index.htm"}, {"action": "SELL", "amount": 16499.35, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000118/0001625641-22-000118-index.htm"}, {"action": "SELL", "amount": 23373.75, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000107/0001625641-22-000107-index.htm"}, {"action": "SELL", "amount": 1439912.33, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000101/0001625641-22-000101-index.htm"}, {"action": "SELL", "amount": 39606.0, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000089/0001625641-22-000089-index.htm"}, {"action": "SELL", "amount": 22152.300000000003, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000073/0001625641-22-000073-index.htm"}, {"action": "SELL", "amount": 25379.2, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000067/0001625641-22-000067-index.htm"}, {"action": "SELL", "amount": 501409.30000000005, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000037/0001625641-22-000037-index.htm"}, {"action": "SELL", "amount": 478198.63, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000035/0001625641-22-000035-index.htm"}, {"action": "SELL", "amount": 449194.72, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000006/0001625641-22-000006-index.htm"}], "latest": {"action": "SELL", "amount": 100260.26, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564125000204/0001625641-25-000204-index.htm"}}, {"who": "Keith Zoellner", "who_key": "Zoellner Keith", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6563012.815, "net": -6563012.815, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65800.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000109/0001625641-22-000109-index.htm"}, {"action": "SELL", "amount": 113020.12, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000069/0001625641-22-000069-index.htm"}, {"action": "SELL", "amount": 2020580.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564121000068/0001625641-21-000068-index.htm"}, {"action": "SELL", "amount": 4363612.695, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000120919121057051/0001209191-21-057051-index.htm"}], "latest": {"action": "SELL", "amount": 65800.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000109/0001625641-22-000109-index.htm"}}, {"who": "Andrew Shimek", "who_key": "Shimek Andrew", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3508989.055, "net": -3508989.055, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 479070.0, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000039/0001625641-22-000039-index.htm"}, {"action": "SELL", "amount": 928874.77, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000033/0001625641-22-000033-index.htm"}, {"action": "SELL", "amount": 2101044.285, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000120919121057047/0001209191-21-057047-index.htm"}], "latest": {"action": "SELL", "amount": 479070.0, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000162564122000039/0001625641-22-000039-index.htm"}}, {"who": "Robert P. Goodman", "who_key": "GOODMAN ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3275173.0, "sold": 0, "net": 3275173.0, "trades": 3, "top_score": 72.2, "lean": "buying", "history": [{"action": "BUY", "amount": 3275173.0, "date": "2026-02-27", "score": 72.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000119312526089363/0001193125-26-089363-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000089924321045341/0000899243-21-045341-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000089924321036866/0000899243-21-036866-index.htm"}], "latest": {"action": "BUY", "amount": 3275173.0, "date": "2026-02-27", "score": 72.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1625641/000119312526089363/0001193125-26-089363-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 31950.0}, {"date": "2026-08-17", "net": -130696.05999999997}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001625641-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001625641-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001625641-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001625641-26-000171", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001625641-26-000169", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001625641-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001625641-26-000165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001625641-26-000162", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001625641-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001625641-26-000156", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001625641-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001625641-26-000152", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269451", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001625641-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001625641-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001625641-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001490198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001625641-26-000144", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001625641-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001625641-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001625641-26-000124", "price_sensitive": false}], "performance": {"ticker": "LAW", "has_prices": true, "summary": {"n": 22, "avg": -0.278291748543407, "win_rate": 0.2727272727272727, "best": 0.28307692307692306, "worst": -0.9069404150859183, "as_of": "2026-08-10"}, "buys": [{"who": "Friedrichsen Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 31950.0, "date": "2026-08-10", "score": 43.3, "ref_price": 4.17, "return": 0.0}, {"who": "Friedrichsen Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 35730.0, "date": "2026-05-08", "score": 43.9, "ref_price": 4.12, "return": 0.012135922330097044}, {"who": "Hill Scott A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169245.56, "date": "2026-03-03", "score": 45.0, "ref_price": 3.93, "return": 0.06106870229007628}, {"who": "GOODMAN ROBERT P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3275173.0, "date": "2026-02-27", "score": 72.2, "ref_price": 3.25, "return": 0.28307692307692306}, {"who": "Srinivasan Krishna", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143850.0, "date": "2026-02-27", "score": 55.9, "ref_price": 3.25, "return": 0.28307692307692306}, {"who": "Friedrichsen Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 44950.0, "date": "2026-02-27", "score": 45.1, "ref_price": 3.25, "return": 0.28307692307692306}, {"who": "Offerdahl James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11970.0, "date": "2026-02-09", "score": 28.6, "ref_price": 4.02, "return": 0.03731343283582099}, {"who": "Friedrichsen Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 44488.799999999996, "date": "2025-11-10", "score": 45.0, "ref_price": 6.75, "return": -0.38222222222222224}, {"who": "BOGAN THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41865.98, "date": "2025-11-04", "score": 35.2, "ref_price": 5.99, "return": -0.303839732888147}, {"who": "BOGAN THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147773.30000000002, "date": "2025-10-20", "score": 43.0, "ref_price": 6.05, "return": -0.31074380165289256}, {"who": "BOGAN THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81396.0, "date": "2025-10-07", "score": 39.6, "ref_price": 5.92, "return": -0.2956081081081081}, {"who": "BOGAN THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38935.0, "date": "2025-09-16", "score": 35.0, "ref_price": 5.99, "return": -0.303839732888147}, {"who": "BOGAN THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 281568.24, "date": "2025-09-15", "score": 50.7, "ref_price": 6.04, "return": -0.30960264900662254}, {"who": "Offerdahl James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31980.0, "date": "2025-08-14", "score": 33.7, "ref_price": 4.85, "return": -0.14020618556701026}, {"who": "Friedrichsen Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 45100.0, "date": "2025-08-11", "score": 45.1, "ref_price": 4.5, "return": -0.07333333333333335}, {"who": "Hill Scott A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134807.84, "date": "2024-08-14", "score": 42.7, "ref_price": 5.32, "return": -0.21616541353383464}, {"who": "Offerdahl James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48650.0, "date": "2023-09-14", "score": 36.1, "ref_price": 7.03, "return": -0.40682788051209107}, {"who": "Blount Susan L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24966.65, "date": "2022-08-16", "score": 33.7, "ref_price": 14.48, "return": -0.7120165745856354}, {"who": "Srinivasan Krishna", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41536.0, "date": "2021-07-23", "score": 34.5, "ref_price": 44.81, "return": -0.9069404150859183}, {"who": "Nathaniel Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 29184.0, "date": "2021-07-23", "score": 36.5, "ref_price": 44.81, "return": -0.9069404150859183}, {"who": "Hill Scott A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87808.0, "date": "2021-07-23", "score": 38.4, "ref_price": 44.81, "return": -0.9069404150859183}, {"who": "Blount Susan L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42048.0, "date": "2021-07-23", "score": 34.6, "ref_price": 44.81, "return": -0.9069404150859183}]}, "price_series": [{"date": "2021-07-21", "close": 41.0, "volume": 4937560.0}, {"date": "2021-07-22", "close": 43.33, "volume": 675264.0}, {"date": "2021-07-23", "close": 44.81, "volume": 454531.0}, {"date": "2021-07-26", "close": 41.26, "volume": 353874.0}, {"date": "2021-07-27", "close": 40.87, "volume": 583647.0}, {"date": "2021-07-28", "close": 40.5, "volume": 257983.0}, {"date": "2021-07-29", "close": 42.69, "volume": 120035.0}, {"date": "2021-07-30", "close": 41.33, "volume": 231426.0}, {"date": "2021-08-02", "close": 42.18, "volume": 70665.0}, {"date": "2021-08-03", "close": 43.16, "volume": 263095.0}, {"date": "2021-08-04", "close": 43.22, "volume": 153819.0}, {"date": "2021-08-05", "close": 45.75, "volume": 289553.0}, {"date": "2021-08-06", "close": 41.57, "volume": 318053.0}, {"date": "2021-08-09", "close": 45.87, "volume": 459645.0}, {"date": "2021-08-10", "close": 46.95, "volume": 193099.0}, {"date": "2021-08-11", "close": 47.86, "volume": 220279.0}, {"date": "2021-08-12", "close": 48.55, "volume": 255991.0}, {"date": "2021-08-13", "close": 51.99, "volume": 131988.0}, {"date": "2021-08-16", "close": 56.32, "volume": 231931.0}, {"date": "2021-08-17", "close": 50.33, "volume": 128829.0}, {"date": "2021-08-18", "close": 50.54, "volume": 112038.0}, {"date": "2021-08-19", "close": 54.16, "volume": 141965.0}, {"date": "2021-08-20", "close": 53.87, "volume": 172713.0}, {"date": "2021-08-23", "close": 55.1, "volume": 196299.0}, {"date": "2021-08-24", "close": 56.52, "volume": 177537.0}, {"date": "2021-08-25", "close": 53.45, "volume": 129137.0}, {"date": "2021-08-26", "close": 54.99, "volume": 91014.0}, {"date": "2021-08-27", "close": 54.59, "volume": 83623.0}, {"date": "2021-08-30", "close": 50.5, "volume": 229173.0}, {"date": "2021-08-31", "close": 51.75, "volume": 149921.0}, {"date": "2021-09-01", "close": 54.38, "volume": 262821.0}, {"date": "2021-09-02", "close": 58.42, "volume": 558459.0}, {"date": "2021-09-03", "close": 59.55, "volume": 427539.0}, {"date": "2021-09-07", "close": 65.8, "volume": 530345.0}, {"date": "2021-09-08", "close": 65.88, "volume": 360404.0}, {"date": "2021-09-09", "close": 64.35, "volume": 153289.0}, {"date": "2021-09-10", "close": 65.67, "volume": 167608.0}, {"date": "2021-09-13", "close": 57.46, "volume": 864936.0}, {"date": "2021-09-14", "close": 53.23, "volume": 704795.0}, {"date": "2021-09-15", "close": 53.9, "volume": 2609672.0}, {"date": "2021-09-16", "close": 54.97, "volume": 829112.0}, {"date": "2021-09-17", "close": 50.51, "volume": 2154002.0}, {"date": "2021-09-20", "close": 49.45, "volume": 487349.0}, {"date": "2021-09-21", "close": 49.49, "volume": 806578.0}, {"date": "2021-09-22", "close": 49.25, "volume": 422172.0}, {"date": "2021-09-23", "close": 51.08, "volume": 277059.0}, {"date": "2021-09-24", "close": 48.0, "volume": 518781.0}, {"date": "2021-09-27", "close": 49.63, "volume": 395335.0}, {"date": "2021-09-28", "close": 47.94, "volume": 531736.0}, {"date": "2021-09-29", "close": 48.31, "volume": 261556.0}, {"date": "2021-09-30", "close": 47.94, "volume": 187508.0}, {"date": "2021-10-01", "close": 48.9, "volume": 318977.0}, {"date": "2021-10-04", "close": 44.51, "volume": 753300.0}, {"date": "2021-10-05", "close": 45.32, "volume": 329130.0}, {"date": "2021-10-06", "close": 45.45, "volume": 158056.0}, {"date": "2021-10-07", "close": 46.86, "volume": 155121.0}, {"date": "2021-10-08", "close": 47.37, "volume": 443614.0}, {"date": "2021-10-11", "close": 46.68, "volume": 484356.0}, {"date": "2021-10-12", "close": 46.6, "volume": 317323.0}, {"date": "2021-10-13", "close": 48.8, "volume": 152180.0}, {"date": "2021-10-14", "close": 49.08, "volume": 163116.0}, {"date": "2021-10-15", "close": 48.26, "volume": 189084.0}, {"date": "2021-10-18", "close": 48.08, "volume": 105912.0}, {"date": "2021-10-19", "close": 49.31, "volume": 132612.0}, {"date": "2021-10-20", "close": 50.61, "volume": 260494.0}, {"date": "2021-10-21", "close": 48.68, "volume": 197127.0}, {"date": "2021-10-22", "close": 47.7, "volume": 187427.0}, {"date": "2021-10-25", "close": 50.3, "volume": 216231.0}, {"date": "2021-10-26", "close": 50.18, "volume": 112354.0}, {"date": "2021-10-27", "close": 50.52, "volume": 193644.0}, {"date": "2021-10-28", "close": 53.74, "volume": 369318.0}, {"date": "2021-10-29", "close": 57.35, "volume": 277841.0}, {"date": "2021-11-01", "close": 55.55, "volume": 216468.0}, {"date": "2021-11-02", "close": 55.99, "volume": 143727.0}, {"date": "2021-11-03", "close": 56.14, "volume": 159026.0}, {"date": "2021-11-04", "close": 57.47, "volume": 149243.0}, {"date": "2021-11-05", "close": 54.0, "volume": 432853.0}, {"date": "2021-11-08", "close": 54.07, "volume": 162035.0}, {"date": "2021-11-09", "close": 54.19, "volume": 231024.0}, {"date": "2021-11-10", "close": 50.62, "volume": 465328.0}, {"date": "2021-11-11", "close": 48.15, "volume": 368007.0}, {"date": "2021-11-12", "close": 48.77, "volume": 420947.0}, {"date": "2021-11-15", "close": 51.25, "volume": 519103.0}, {"date": "2021-11-16", "close": 52.25, "volume": 417625.0}, {"date": "2021-11-17", "close": 51.54, "volume": 321297.0}, {"date": "2021-11-18", "close": 47.37, "volume": 401935.0}, {"date": "2021-11-19", "close": 44.04, "volume": 566013.0}, {"date": "2021-11-22", "close": 39.97, "volume": 650849.0}, {"date": "2021-11-23", "close": 38.73, "volume": 459609.0}, {"date": "2021-11-24", "close": 39.56, "volume": 241381.0}, {"date": "2021-11-26", "close": 37.15, "volume": 221425.0}, {"date": "2021-11-29", "close": 37.27, "volume": 241613.0}, {"date": "2021-11-30", "close": 36.7, "volume": 234406.0}, {"date": "2021-12-01", "close": 34.68, "volume": 497744.0}, {"date": "2021-12-02", "close": 36.43, "volume": 212463.0}, {"date": "2021-12-03", "close": 35.62, "volume": 275444.0}, {"date": "2021-12-06", "close": 35.5, "volume": 524470.0}, {"date": "2021-12-07", "close": 38.07, "volume": 354284.0}, {"date": "2021-12-08", "close": 39.88, "volume": 394728.0}, {"date": "2021-12-09", "close": 38.82, "volume": 376689.0}, {"date": "2021-12-10", "close": 38.22, "volume": 823810.0}, {"date": "2021-12-13", "close": 37.51, "volume": 629073.0}, {"date": "2021-12-14", "close": 37.25, "volume": 488183.0}, {"date": "2021-12-15", "close": 36.95, "volume": 1092065.0}, {"date": "2021-12-16", "close": 34.73, "volume": 537406.0}, {"date": "2021-12-17", "close": 38.35, "volume": 1305951.0}, {"date": "2021-12-20", "close": 34.28, "volume": 615695.0}, {"date": "2021-12-21", "close": 35.75, "volume": 434441.0}, {"date": "2021-12-22", "close": 36.02, "volume": 451015.0}, {"date": "2021-12-23", "close": 36.33, "volume": 289761.0}, {"date": "2021-12-27", "close": 36.94, "volume": 197318.0}, {"date": "2021-12-28", "close": 35.21, "volume": 244171.0}, {"date": "2021-12-29", "close": 35.6, "volume": 257278.0}, {"date": "2021-12-30", "close": 36.16, "volume": 364430.0}, {"date": "2021-12-31", "close": 35.75, "volume": 248684.0}, {"date": "2022-01-03", "close": 34.51, "volume": 546815.0}, {"date": "2022-01-04", "close": 31.75, "volume": 724684.0}, {"date": "2022-01-05", "close": 29.65, "volume": 686198.0}, {"date": "2022-01-06", "close": 29.94, "volume": 778859.0}, {"date": "2022-01-07", "close": 32.04, "volume": 478643.0}, {"date": "2022-01-10", "close": 32.82, "volume": 485889.0}, {"date": "2022-01-11", "close": 33.82, "volume": 429252.0}, {"date": "2022-01-12", "close": 32.22, "volume": 200488.0}, {"date": "2022-01-13", "close": 29.66, "volume": 400322.0}, {"date": "2022-01-14", "close": 29.65, "volume": 661918.0}, {"date": "2022-01-18", "close": 29.32, "volume": 608516.0}, {"date": "2022-01-19", "close": 30.14, "volume": 603670.0}, {"date": "2022-01-20", "close": 30.79, "volume": 539786.0}, {"date": "2022-01-21", "close": 28.38, "volume": 360951.0}, {"date": "2022-01-24", "close": 30.4, "volume": 515465.0}, {"date": "2022-01-25", "close": 29.64, "volume": 397845.0}, {"date": "2022-01-26", "close": 31.18, "volume": 589698.0}, {"date": "2022-01-27", "close": 29.32, "volume": 302027.0}, {"date": "2022-01-28", "close": 31.96, "volume": 282835.0}, {"date": "2022-01-31", "close": 34.32, "volume": 514462.0}, {"date": "2022-02-01", "close": 35.03, "volume": 410233.0}, {"date": "2022-02-02", "close": 33.21, "volume": 316412.0}, {"date": "2022-02-03", "close": 30.8, "volume": 384882.0}, {"date": "2022-02-04", "close": 34.14, "volume": 292758.0}, {"date": "2022-02-07", "close": 35.38, "volume": 330025.0}, {"date": "2022-02-08", "close": 37.1, "volume": 364005.0}, {"date": "2022-02-09", "close": 37.06, "volume": 607466.0}, {"date": "2022-02-10", "close": 38.94, "volume": 443648.0}, {"date": "2022-02-11", "close": 36.38, "volume": 246212.0}, {"date": "2022-02-14", "close": 37.65, "volume": 301899.0}, {"date": "2022-02-15", "close": 40.49, "volume": 504249.0}, {"date": "2022-02-16", "close": 40.63, "volume": 200153.0}, {"date": "2022-02-17", "close": 36.0, "volume": 280581.0}, {"date": "2022-02-18", "close": 32.67, "volume": 1307807.0}, {"date": "2022-02-22", "close": 32.26, "volume": 547899.0}, {"date": "2022-02-23", "close": 29.84, "volume": 380780.0}, {"date": "2022-02-24", "close": 32.6, "volume": 452500.0}, {"date": "2022-02-25", "close": 34.71, "volume": 617987.0}, {"date": "2022-02-28", "close": 37.78, "volume": 579230.0}, {"date": "2022-03-01", "close": 36.49, "volume": 554994.0}, {"date": "2022-03-02", "close": 36.84, "volume": 262950.0}, {"date": "2022-03-03", "close": 33.59, "volume": 390671.0}, {"date": "2022-03-04", "close": 33.13, "volume": 345984.0}, {"date": "2022-03-07", "close": 31.21, "volume": 556251.0}, {"date": "2022-03-08", "close": 31.38, "volume": 441330.0}, {"date": "2022-03-09", "close": 33.71, "volume": 287037.0}, {"date": "2022-03-10", "close": 33.17, "volume": 181824.0}, {"date": "2022-03-11", "close": 28.16, "volume": 744630.0}, {"date": "2022-03-14", "close": 26.84, "volume": 507119.0}, {"date": "2022-03-15", "close": 28.19, "volume": 277446.0}, {"date": "2022-03-16", "close": 29.44, "volume": 760952.0}, {"date": "2022-03-17", "close": 30.24, "volume": 1054640.0}, {"date": "2022-03-18", "close": 30.24, "volume": 1522781.0}, {"date": "2022-03-21", "close": 30.02, "volume": 571177.0}, {"date": "2022-03-22", "close": 32.44, "volume": 367028.0}, {"date": "2022-03-23", "close": 32.13, "volume": 221631.0}, {"date": "2022-03-24", "close": 33.5, "volume": 589836.0}, {"date": "2022-03-25", "close": 33.0, "volume": 355369.0}, {"date": "2022-03-28", "close": 32.97, "volume": 305671.0}, {"date": "2022-03-29", "close": 35.37, "volume": 317463.0}, {"date": "2022-03-30", "close": 34.41, "volume": 293727.0}, {"date": "2022-03-31", "close": 33.97, "volume": 252033.0}, {"date": "2022-04-01", "close": 33.98, "volume": 276019.0}, {"date": "2022-04-04", "close": 36.36, "volume": 312352.0}, {"date": "2022-04-05", "close": 35.05, "volume": 261089.0}, {"date": "2022-04-06", "close": 33.43, "volume": 248239.0}, {"date": "2022-04-07", "close": 32.43, "volume": 195484.0}, {"date": "2022-04-08", "close": 32.11, "volume": 286461.0}, {"date": "2022-04-11", "close": 31.96, "volume": 127026.0}, {"date": "2022-04-12", "close": 31.87, "volume": 216422.0}, {"date": "2022-04-13", "close": 33.61, "volume": 149608.0}, {"date": "2022-04-14", "close": 33.03, "volume": 135703.0}, {"date": "2022-04-18", "close": 31.71, "volume": 184033.0}, {"date": "2022-04-19", "close": 33.19, "volume": 189001.0}, {"date": "2022-04-20", "close": 32.55, "volume": 121529.0}, {"date": "2022-04-21", "close": 30.99, "volume": 133626.0}, {"date": "2022-04-22", "close": 30.3, "volume": 171815.0}, {"date": "2022-04-25", "close": 32.01, "volume": 123943.0}, {"date": "2022-04-26", "close": 31.21, "volume": 160358.0}, {"date": "2022-04-27", "close": 30.8, "volume": 226815.0}, {"date": "2022-04-28", "close": 32.9, "volume": 243085.0}, {"date": "2022-04-29", "close": 30.71, "volume": 258210.0}, {"date": "2022-05-02", "close": 31.57, "volume": 376786.0}, {"date": "2022-05-03", "close": 30.12, "volume": 234406.0}, {"date": "2022-05-04", "close": 31.06, "volume": 346106.0}, {"date": "2022-05-05", "close": 29.2, "volume": 253562.0}, {"date": "2022-05-06", "close": 27.36, "volume": 363503.0}, {"date": "2022-05-09", "close": 24.99, "volume": 690343.0}, {"date": "2022-05-10", "close": 22.96, "volume": 611745.0}, {"date": "2022-05-11", "close": 20.57, "volume": 498860.0}, {"date": "2022-05-12", "close": 22.32, "volume": 665916.0}, {"date": "2022-05-13", "close": 26.18, "volume": 751646.0}, {"date": "2022-05-16", "close": 24.71, "volume": 269823.0}, {"date": "2022-05-17", "close": 24.93, "volume": 364555.0}, {"date": "2022-05-18", "close": 23.0, "volume": 246598.0}, {"date": "2022-05-19", "close": 22.23, "volume": 642574.0}, {"date": "2022-05-20", "close": 24.07, "volume": 472334.0}, {"date": "2022-05-23", "close": 24.79, "volume": 306058.0}, {"date": "2022-05-24", "close": 23.59, "volume": 265487.0}, {"date": "2022-05-25", "close": 24.95, "volume": 214165.0}, {"date": "2022-05-26", "close": 25.3, "volume": 199352.0}, {"date": "2022-05-27", "close": 26.78, "volume": 176800.0}, {"date": "2022-05-31", "close": 24.91, "volume": 492410.0}, {"date": "2022-06-01", "close": 22.0, "volume": 519308.0}, {"date": "2022-06-02", "close": 23.2, "volume": 479236.0}, {"date": "2022-06-03", "close": 22.62, "volume": 259310.0}, {"date": "2022-06-06", "close": 21.29, "volume": 312245.0}, {"date": "2022-06-07", "close": 22.15, "volume": 502419.0}, {"date": "2022-06-08", "close": 21.99, "volume": 194395.0}, {"date": "2022-06-09", "close": 20.41, "volume": 398129.0}, {"date": "2022-06-10", "close": 19.12, "volume": 397581.0}, {"date": "2022-06-13", "close": 17.54, "volume": 408228.0}, {"date": "2022-06-14", "close": 17.72, "volume": 283254.0}, {"date": "2022-06-15", "close": 18.87, "volume": 554898.0}, {"date": "2022-06-16", "close": 17.21, "volume": 396289.0}, {"date": "2022-06-17", "close": 17.67, "volume": 496045.0}, {"date": "2022-06-21", "close": 17.56, "volume": 361623.0}, {"date": "2022-06-22", "close": 17.8, "volume": 380548.0}, {"date": "2022-06-23", "close": 19.72, "volume": 600852.0}, {"date": "2022-06-24", "close": 20.43, "volume": 1105093.0}, {"date": "2022-06-27", "close": 19.76, "volume": 258299.0}, {"date": "2022-06-28", "close": 18.63, "volume": 154500.0}, {"date": "2022-06-29", "close": 18.55, "volume": 125539.0}, {"date": "2022-06-30", "close": 18.04, "volume": 218262.0}, {"date": "2022-07-01", "close": 19.65, "volume": 312016.0}, {"date": "2022-07-05", "close": 21.22, "volume": 221291.0}, {"date": "2022-07-06", "close": 22.44, "volume": 401138.0}, {"date": "2022-07-07", "close": 24.04, "volume": 556953.0}, {"date": "2022-07-08", "close": 25.03, "volume": 385397.0}, {"date": "2022-07-11", "close": 24.31, "volume": 334186.0}, {"date": "2022-07-12", "close": 21.95, "volume": 319826.0}, {"date": "2022-07-13", "close": 22.1, "volume": 142207.0}, {"date": "2022-07-14", "close": 20.96, "volume": 179283.0}, {"date": "2022-07-15", "close": 21.57, "volume": 111259.0}, {"date": "2022-07-18", "close": 22.81, "volume": 253685.0}, {"date": "2022-07-19", "close": 22.8, "volume": 142107.0}, {"date": "2022-07-20", "close": 25.15, "volume": 158898.0}, {"date": "2022-07-21", "close": 25.9, "volume": 134055.0}, {"date": "2022-07-22", "close": 24.92, "volume": 112680.0}, {"date": "2022-07-25", "close": 24.97, "volume": 144557.0}, {"date": "2022-07-26", "close": 23.35, "volume": 172001.0}, {"date": "2022-07-27", "close": 24.17, "volume": 276859.0}, {"date": "2022-07-28", "close": 24.34, "volume": 279060.0}, {"date": "2022-07-29", "close": 24.54, "volume": 140346.0}, {"date": "2022-08-01", "close": 24.99, "volume": 146390.0}, {"date": "2022-08-02", "close": 26.6, "volume": 193515.0}, {"date": "2022-08-03", "close": 27.9, "volume": 188646.0}, {"date": "2022-08-04", "close": 27.2, "volume": 160314.0}, {"date": "2022-08-05", "close": 27.18, "volume": 195982.0}, {"date": "2022-08-08", "close": 28.0, "volume": 174715.0}, {"date": "2022-08-09", "close": 26.74, "volume": 101421.0}, {"date": "2022-08-10", "close": 28.66, "volume": 203764.0}, {"date": "2022-08-11", "close": 28.96, "volume": 643694.0}, {"date": "2022-08-12", "close": 13.43, "volume": 13919730.0}, {"date": "2022-08-15", "close": 14.58, "volume": 3731530.0}, {"date": "2022-08-16", "close": 14.48, "volume": 1900438.0}, {"date": "2022-08-17", "close": 13.9, "volume": 985271.0}, {"date": "2022-08-18", "close": 14.12, "volume": 630238.0}, {"date": "2022-08-19", "close": 13.9, "volume": 1326682.0}, {"date": "2022-08-22", "close": 14.25, "volume": 818678.0}, {"date": "2022-08-23", "close": 14.32, "volume": 765060.0}, {"date": "2022-08-24", "close": 14.84, "volume": 784023.0}, {"date": "2022-08-25", "close": 15.37, "volume": 653034.0}, {"date": "2022-08-26", "close": 14.02, "volume": 752138.0}, {"date": "2022-08-29", "close": 13.75, "volume": 451829.0}, {"date": "2022-08-30", "close": 13.75, "volume": 497163.0}, {"date": "2022-08-31", "close": 13.8, "volume": 587592.0}, {"date": "2022-09-01", "close": 13.29, "volume": 575639.0}, {"date": "2022-09-02", "close": 13.13, "volume": 408475.0}, {"date": "2022-09-06", "close": 13.01, "volume": 346854.0}, {"date": "2022-09-07", "close": 13.13, "volume": 362288.0}, {"date": "2022-09-08", "close": 13.54, "volume": 400046.0}, {"date": "2022-09-09", "close": 14.1, "volume": 449789.0}, {"date": "2022-09-12", "close": 13.85, "volume": 451614.0}, {"date": "2022-09-13", "close": 12.59, "volume": 591395.0}, {"date": "2022-09-14", "close": 12.77, "volume": 466377.0}, {"date": "2022-09-15", "close": 12.79, "volume": 351816.0}, {"date": "2022-09-16", "close": 12.13, "volume": 560001.0}, {"date": "2022-09-19", "close": 11.96, "volume": 330671.0}, {"date": "2022-09-20", "close": 11.49, "volume": 200465.0}, {"date": "2022-09-21", "close": 11.41, "volume": 257799.0}, {"date": "2022-09-22", "close": 11.09, "volume": 285685.0}, {"date": "2022-09-23", "close": 11.28, "volume": 227352.0}, {"date": "2022-09-26", "close": 9.5, "volume": 967335.0}, {"date": "2022-09-27", "close": 10.28, "volume": 754591.0}, {"date": "2022-09-28", "close": 10.81, "volume": 359068.0}, {"date": "2022-09-29", "close": 10.76, "volume": 524681.0}, {"date": "2022-09-30", "close": 10.0, "volume": 296948.0}, {"date": "2022-10-03", "close": 10.21, "volume": 379899.0}, {"date": "2022-10-04", "close": 10.65, "volume": 323233.0}, {"date": "2022-10-05", "close": 10.76, "volume": 260584.0}, {"date": "2022-10-06", "close": 11.1, "volume": 228368.0}, {"date": "2022-10-07", "close": 10.05, "volume": 180822.0}, {"date": "2022-10-10", "close": 9.47, "volume": 191737.0}, {"date": "2022-10-11", "close": 9.61, "volume": 383205.0}, {"date": "2022-10-12", "close": 9.66, "volume": 268295.0}, {"date": "2022-10-13", "close": 9.65, "volume": 343647.0}, {"date": "2022-10-14", "close": 9.23, "volume": 185401.0}, {"date": "2022-10-17", "close": 9.6, "volume": 404593.0}, {"date": "2022-10-18", "close": 10.15, "volume": 467724.0}, {"date": "2022-10-19", "close": 10.15, "volume": 284850.0}, {"date": "2022-10-20", "close": 10.2, "volume": 291012.0}, {"date": "2022-10-21", "close": 9.88, "volume": 339197.0}, {"date": "2022-10-24", "close": 9.75, "volume": 221214.0}, {"date": "2022-10-25", "close": 10.56, "volume": 468194.0}, {"date": "2022-10-26", "close": 10.45, "volume": 268804.0}, {"date": "2022-10-27", "close": 10.77, "volume": 203689.0}, {"date": "2022-10-28", "close": 10.94, "volume": 337325.0}, {"date": "2022-10-31", "close": 10.72, "volume": 268225.0}, {"date": "2022-11-01", "close": 10.4, "volume": 237787.0}, {"date": "2022-11-02", "close": 9.43, "volume": 233922.0}, {"date": "2022-11-03", "close": 9.12, "volume": 202804.0}, {"date": "2022-11-04", "close": 8.94, "volume": 327398.0}, {"date": "2022-11-07", "close": 8.93, "volume": 381686.0}, {"date": "2022-11-08", "close": 8.78, "volume": 642643.0}, {"date": "2022-11-09", "close": 7.99, "volume": 360780.0}, {"date": "2022-11-10", "close": 9.48, "volume": 483318.0}, {"date": "2022-11-11", "close": 10.35, "volume": 1046053.0}, {"date": "2022-11-14", "close": 9.19, "volume": 605705.0}, {"date": "2022-11-15", "close": 10.1, "volume": 487852.0}, {"date": "2022-11-16", "close": 9.26, "volume": 342182.0}, {"date": "2022-11-17", "close": 8.62, "volume": 319781.0}, {"date": "2022-11-18", "close": 7.94, "volume": 408043.0}, {"date": "2022-11-21", "close": 7.76, "volume": 487459.0}, {"date": "2022-11-22", "close": 7.7, "volume": 319335.0}, {"date": "2022-11-23", "close": 7.88, "volume": 253205.0}, {"date": "2022-11-25", "close": 7.77, "volume": 95236.0}, {"date": "2022-11-28", "close": 7.41, "volume": 214645.0}, {"date": "2022-11-29", "close": 7.25, "volume": 176813.0}, {"date": "2022-11-30", "close": 7.82, "volume": 312105.0}, {"date": "2022-12-01", "close": 7.59, "volume": 258553.0}, {"date": "2022-12-02", "close": 7.57, "volume": 221243.0}, {"date": "2022-12-05", "close": 7.18, "volume": 354363.0}, {"date": "2022-12-06", "close": 6.84, "volume": 239861.0}, {"date": "2022-12-07", "close": 6.69, "volume": 565108.0}, {"date": "2022-12-08", "close": 6.7, "volume": 491582.0}, {"date": "2022-12-09", "close": 6.89, "volume": 254205.0}, {"date": "2022-12-12", "close": 7.25, "volume": 328628.0}, {"date": "2022-12-13", "close": 7.37, "volume": 443195.0}, {"date": "2022-12-14", "close": 7.35, "volume": 406753.0}, {"date": "2022-12-15", "close": 7.23, "volume": 291301.0}, {"date": "2022-12-16", "close": 7.13, "volume": 487019.0}, {"date": "2022-12-19", "close": 6.48, "volume": 399529.0}, {"date": "2022-12-20", "close": 6.61, "volume": 400492.0}, {"date": "2022-12-21", "close": 6.7, "volume": 435872.0}, {"date": "2022-12-22", "close": 6.34, "volume": 349863.0}, {"date": "2022-12-23", "close": 6.09, "volume": 338638.0}, {"date": "2022-12-27", "close": 5.81, "volume": 280359.0}, {"date": "2022-12-28", "close": 5.89, "volume": 301814.0}, {"date": "2022-12-29", "close": 6.31, "volume": 333044.0}, {"date": "2022-12-30", "close": 6.32, "volume": 327087.0}, {"date": "2023-01-03", "close": 6.05, "volume": 262363.0}, {"date": "2023-01-04", "close": 6.19, "volume": 914827.0}, {"date": "2023-01-05", "close": 5.83, "volume": 494507.0}, {"date": "2023-01-06", "close": 5.94, "volume": 406395.0}, {"date": "2023-01-09", "close": 6.15, "volume": 478048.0}, {"date": "2023-01-10", "close": 6.3, "volume": 433741.0}, {"date": "2023-01-11", "close": 6.49, "volume": 378707.0}, {"date": "2023-01-12", "close": 6.39, "volume": 401200.0}, {"date": "2023-01-13", "close": 6.22, "volume": 252415.0}, {"date": "2023-01-17", "close": 6.56, "volume": 495388.0}, {"date": "2023-01-18", "close": 6.48, "volume": 325612.0}, {"date": "2023-01-19", "close": 6.33, "volume": 359085.0}, {"date": "2023-01-20", "close": 6.99, "volume": 369775.0}, {"date": "2023-01-23", "close": 7.33, "volume": 242273.0}, {"date": "2023-01-24", "close": 7.24, "volume": 236868.0}, {"date": "2023-01-25", "close": 7.38, "volume": 241015.0}, {"date": "2023-01-26", "close": 7.22, "volume": 242617.0}, {"date": "2023-01-27", "close": 7.75, "volume": 306992.0}, {"date": "2023-01-30", "close": 7.86, "volume": 402440.0}, {"date": "2023-01-31", "close": 8.31, "volume": 388783.0}, {"date": "2023-02-01", "close": 8.56, "volume": 288968.0}, {"date": "2023-02-02", "close": 9.03, "volume": 406641.0}, {"date": "2023-02-03", "close": 8.68, "volume": 298567.0}, {"date": "2023-02-06", "close": 8.56, "volume": 156756.0}, {"date": "2023-02-07", "close": 8.69, "volume": 223031.0}, {"date": "2023-02-08", "close": 8.56, "volume": 211281.0}, {"date": "2023-02-09", "close": 8.3, "volume": 200247.0}, {"date": "2023-02-10", "close": 8.39, "volume": 205581.0}, {"date": "2023-02-13", "close": 8.48, "volume": 403335.0}, {"date": "2023-02-14", "close": 8.84, "volume": 317529.0}, {"date": "2023-02-15", "close": 9.08, "volume": 303660.0}, {"date": "2023-02-16", "close": 8.44, "volume": 303958.0}, {"date": "2023-02-17", "close": 8.16, "volume": 1471317.0}, {"date": "2023-02-21", "close": 8.59, "volume": 493614.0}, {"date": "2023-02-22", "close": 9.1, "volume": 991180.0}, {"date": "2023-02-23", "close": 9.37, "volume": 621619.0}, {"date": "2023-02-24", "close": 6.59, "volume": 2615062.0}, {"date": "2023-02-27", "close": 6.48, "volume": 748708.0}, {"date": "2023-02-28", "close": 7.0, "volume": 876122.0}, {"date": "2023-03-01", "close": 6.52, "volume": 458066.0}, {"date": "2023-03-02", "close": 6.51, "volume": 800464.0}, {"date": "2023-03-03", "close": 6.86, "volume": 338617.0}, {"date": "2023-03-06", "close": 6.98, "volume": 638745.0}, {"date": "2023-03-07", "close": 6.91, "volume": 323435.0}, {"date": "2023-03-08", "close": 6.66, "volume": 523537.0}, {"date": "2023-03-09", "close": 6.46, "volume": 331755.0}, {"date": "2023-03-10", "close": 6.05, "volume": 492782.0}, {"date": "2023-03-13", "close": 6.18, "volume": 524566.0}, {"date": "2023-03-14", "close": 6.23, "volume": 639334.0}, {"date": "2023-03-15", "close": 6.43, "volume": 746682.0}, {"date": "2023-03-16", "close": 6.57, "volume": 438085.0}, {"date": "2023-03-17", "close": 6.36, "volume": 333171.0}, {"date": "2023-03-20", "close": 6.15, "volume": 523021.0}, {"date": "2023-03-21", "close": 6.4, "volume": 308567.0}, {"date": "2023-03-22", "close": 6.15, "volume": 387359.0}, {"date": "2023-03-23", "close": 6.23, "volume": 262579.0}, {"date": "2023-03-24", "close": 6.18, "volume": 165066.0}, {"date": "2023-03-27", "close": 5.96, "volume": 353280.0}, {"date": "2023-03-28", "close": 6.07, "volume": 239569.0}, {"date": "2023-03-29", "close": 6.3, "volume": 1008830.0}, {"date": "2023-03-30", "close": 6.31, "volume": 177686.0}, {"date": "2023-03-31", "close": 6.64, "volume": 261198.0}, {"date": "2023-04-03", "close": 6.44, "volume": 268316.0}, {"date": "2023-04-04", "close": 6.36, "volume": 172754.0}, {"date": "2023-04-05", "close": 6.05, "volume": 231225.0}, {"date": "2023-04-06", "close": 5.98, "volume": 319270.0}, {"date": "2023-04-10", "close": 6.16, "volume": 276397.0}, {"date": "2023-04-11", "close": 6.06, "volume": 122794.0}, {"date": "2023-04-12", "close": 6.01, "volume": 217937.0}, {"date": "2023-04-13", "close": 6.13, "volume": 144386.0}, {"date": "2023-04-14", "close": 6.19, "volume": 155539.0}, {"date": "2023-04-17", "close": 6.1, "volume": 128668.0}, {"date": "2023-04-18", "close": 6.06, "volume": 115324.0}, {"date": "2023-04-19", "close": 6.01, "volume": 140717.0}, {"date": "2023-04-20", "close": 6.03, "volume": 112974.0}, {"date": "2023-04-21", "close": 5.9, "volume": 172456.0}, {"date": "2023-04-24", "close": 5.92, "volume": 226141.0}, {"date": "2023-04-25", "close": 5.66, "volume": 365180.0}, {"date": "2023-04-26", "close": 5.72, "volume": 183873.0}, {"date": "2023-04-27", "close": 5.86, "volume": 154736.0}, {"date": "2023-04-28", "close": 5.88, "volume": 239347.0}, {"date": "2023-05-01", "close": 5.81, "volume": 137847.0}, {"date": "2023-05-02", "close": 5.44, "volume": 173446.0}, {"date": "2023-05-03", "close": 5.42, "volume": 234490.0}, {"date": "2023-05-04", "close": 5.39, "volume": 205625.0}, {"date": "2023-05-05", "close": 5.67, "volume": 257834.0}, {"date": "2023-05-08", "close": 5.77, "volume": 150447.0}, {"date": "2023-05-09", "close": 5.9, "volume": 154394.0}, {"date": "2023-05-10", "close": 6.02, "volume": 177761.0}, {"date": "2023-05-11", "close": 5.77, "volume": 369191.0}, {"date": "2023-05-12", "close": 5.67, "volume": 203802.0}, {"date": "2023-05-15", "close": 6.02, "volume": 250833.0}, {"date": "2023-05-16", "close": 5.85, "volume": 114695.0}, {"date": "2023-05-17", "close": 6.16, "volume": 547217.0}, {"date": "2023-05-18", "close": 6.83, "volume": 419397.0}, {"date": "2023-05-19", "close": 7.06, "volume": 356338.0}, {"date": "2023-05-22", "close": 7.29, "volume": 281106.0}, {"date": "2023-05-23", "close": 7.15, "volume": 193733.0}, {"date": "2023-05-24", "close": 7.24, "volume": 142921.0}, {"date": "2023-05-25", "close": 7.19, "volume": 194224.0}, {"date": "2023-05-26", "close": 7.71, "volume": 273025.0}, {"date": "2023-05-30", "close": 8.09, "volume": 439023.0}, {"date": "2023-05-31", "close": 8.27, "volume": 661067.0}, {"date": "2023-06-01", "close": 7.72, "volume": 243658.0}, {"date": "2023-06-02", "close": 7.7, "volume": 247657.0}, {"date": "2023-06-05", "close": 7.93, "volume": 206734.0}, {"date": "2023-06-06", "close": 8.09, "volume": 279809.0}, {"date": "2023-06-07", "close": 7.93, "volume": 203637.0}, {"date": "2023-06-08", "close": 7.98, "volume": 143642.0}, {"date": "2023-06-09", "close": 8.03, "volume": 130956.0}, {"date": "2023-06-12", "close": 8.29, "volume": 146291.0}, {"date": "2023-06-13", "close": 8.59, "volume": 268343.0}, {"date": "2023-06-14", "close": 8.05, "volume": 375933.0}, {"date": "2023-06-15", "close": 8.12, "volume": 315269.0}, {"date": "2023-06-16", "close": 7.9, "volume": 400162.0}, {"date": "2023-06-20", "close": 8.05, "volume": 310510.0}, {"date": "2023-06-21", "close": 7.74, "volume": 320809.0}, {"date": "2023-06-22", "close": 7.94, "volume": 195897.0}, {"date": "2023-06-23", "close": 7.88, "volume": 1087145.0}, {"date": "2023-06-26", "close": 7.85, "volume": 190843.0}, {"date": "2023-06-27", "close": 8.1, "volume": 142556.0}, {"date": "2023-06-28", "close": 8.57, "volume": 254502.0}, {"date": "2023-06-29", "close": 8.32, "volume": 272663.0}, {"date": "2023-06-30", "close": 8.22, "volume": 181249.0}, {"date": "2023-07-03", "close": 8.4, "volume": 111966.0}, {"date": "2023-07-05", "close": 8.16, "volume": 308818.0}, {"date": "2023-07-06", "close": 8.42, "volume": 258372.0}, {"date": "2023-07-07", "close": 8.33, "volume": 231208.0}, {"date": "2023-07-10", "close": 8.62, "volume": 157526.0}, {"date": "2023-07-11", "close": 8.99, "volume": 243225.0}, {"date": "2023-07-12", "close": 9.05, "volume": 215623.0}, {"date": "2023-07-13", "close": 9.41, "volume": 217195.0}, {"date": "2023-07-14", "close": 9.01, "volume": 156854.0}, {"date": "2023-07-17", "close": 9.19, "volume": 152550.0}, {"date": "2023-07-18", "close": 9.44, "volume": 131239.0}, {"date": "2023-07-19", "close": 9.44, "volume": 232086.0}, {"date": "2023-07-20", "close": 9.23, "volume": 159579.0}, {"date": "2023-07-21", "close": 9.11, "volume": 141994.0}, {"date": "2023-07-24", "close": 9.0, "volume": 205824.0}, {"date": "2023-07-25", "close": 8.98, "volume": 109826.0}, {"date": "2023-07-26", "close": 9.21, "volume": 99407.0}, {"date": "2023-07-27", "close": 8.96, "volume": 162966.0}, {"date": "2023-07-28", "close": 9.39, "volume": 125504.0}, {"date": "2023-07-31", "close": 9.74, "volume": 192208.0}, {"date": "2023-08-01", "close": 9.73, "volume": 129305.0}, {"date": "2023-08-02", "close": 9.19, "volume": 211726.0}, {"date": "2023-08-03", "close": 9.15, "volume": 137080.0}, {"date": "2023-08-04", "close": 9.17, "volume": 146088.0}, {"date": "2023-08-07", "close": 8.58, "volume": 226049.0}, {"date": "2023-08-08", "close": 8.74, "volume": 426616.0}, {"date": "2023-08-09", "close": 8.54, "volume": 499684.0}, {"date": "2023-08-10", "close": 10.64, "volume": 848001.0}, {"date": "2023-08-11", "close": 10.08, "volume": 390196.0}, {"date": "2023-08-14", "close": 9.83, "volume": 227116.0}, {"date": "2023-08-15", "close": 9.7, "volume": 171921.0}, {"date": "2023-08-16", "close": 9.55, "volume": 196196.0}, {"date": "2023-08-17", "close": 9.25, "volume": 575877.0}, {"date": "2023-08-18", "close": 9.21, "volume": 257348.0}, {"date": "2023-08-21", "close": 9.23, "volume": 161382.0}, {"date": "2023-08-22", "close": 9.29, "volume": 108674.0}, {"date": "2023-08-23", "close": 9.25, "volume": 135847.0}, {"date": "2023-08-24", "close": 9.03, "volume": 120669.0}, {"date": "2023-08-25", "close": 9.26, "volume": 141780.0}, {"date": "2023-08-28", "close": 9.21, "volume": 169019.0}, {"date": "2023-08-29", "close": 9.71, "volume": 108632.0}, {"date": "2023-08-30", "close": 9.7, "volume": 113334.0}, {"date": "2023-08-31", "close": 9.5, "volume": 147776.0}, {"date": "2023-09-01", "close": 9.43, "volume": 108055.0}, {"date": "2023-09-05", "close": 9.76, "volume": 131176.0}, {"date": "2023-09-06", "close": 9.67, "volume": 116573.0}, {"date": "2023-09-07", "close": 9.56, "volume": 98509.0}, {"date": "2023-09-08", "close": 9.48, "volume": 114402.0}, {"date": "2023-09-11", "close": 9.48, "volume": 168876.0}, {"date": "2023-09-12", "close": 7.67, "volume": 971399.0}, {"date": "2023-09-13", "close": 7.75, "volume": 323954.0}, {"date": "2023-09-14", "close": 7.03, "volume": 752026.0}, {"date": "2023-09-15", "close": 6.38, "volume": 978165.0}, {"date": "2023-09-18", "close": 6.64, "volume": 307879.0}, {"date": "2023-09-19", "close": 6.54, "volume": 241873.0}, {"date": "2023-09-20", "close": 7.31, "volume": 760750.0}, {"date": "2023-09-21", "close": 6.93, "volume": 411523.0}, {"date": "2023-09-22", "close": 6.57, "volume": 227047.0}, {"date": "2023-09-25", "close": 6.75, "volume": 265170.0}, {"date": "2023-09-26", "close": 6.43, "volume": 165254.0}, {"date": "2023-09-27", "close": 6.74, "volume": 277865.0}, {"date": "2023-09-28", "close": 6.72, "volume": 318034.0}, {"date": "2023-09-29", "close": 6.64, "volume": 226588.0}, {"date": "2023-10-02", "close": 6.79, "volume": 197993.0}, {"date": "2023-10-03", "close": 6.51, "volume": 194994.0}, {"date": "2023-10-04", "close": 6.39, "volume": 157096.0}, {"date": "2023-10-05", "close": 6.26, "volume": 185475.0}, {"date": "2023-10-06", "close": 6.3, "volume": 223276.0}, {"date": "2023-10-09", "close": 6.1, "volume": 443969.0}, {"date": "2023-10-10", "close": 6.3, "volume": 162560.0}, {"date": "2023-10-11", "close": 5.97, "volume": 189554.0}, {"date": "2023-10-12", "close": 5.72, "volume": 234634.0}, {"date": "2023-10-13", "close": 5.61, "volume": 282679.0}, {"date": "2023-10-16", "close": 5.83, "volume": 228815.0}, {"date": "2023-10-17", "close": 5.88, "volume": 179921.0}, {"date": "2023-10-18", "close": 5.78, "volume": 175184.0}, {"date": "2023-10-19", "close": 5.72, "volume": 165149.0}, {"date": "2023-10-20", "close": 5.75, "volume": 203672.0}, {"date": "2023-10-23", "close": 5.7, "volume": 197161.0}, {"date": "2023-10-24", "close": 5.86, "volume": 167354.0}, {"date": "2023-10-25", "close": 5.69, "volume": 171071.0}, {"date": "2023-10-26", "close": 5.78, "volume": 188441.0}, {"date": "2023-10-27", "close": 5.75, "volume": 155358.0}, {"date": "2023-10-30", "close": 5.59, "volume": 180098.0}, {"date": "2023-10-31", "close": 5.61, "volume": 120651.0}, {"date": "2023-11-01", "close": 5.52, "volume": 161014.0}, {"date": "2023-11-02", "close": 5.93, "volume": 263703.0}, {"date": "2023-11-03", "close": 6.02, "volume": 203690.0}, {"date": "2023-11-06", "close": 5.99, "volume": 160829.0}, {"date": "2023-11-07", "close": 6.07, "volume": 168709.0}, {"date": "2023-11-08", "close": 6.11, "volume": 131389.0}, {"date": "2023-11-09", "close": 5.84, "volume": 128475.0}, {"date": "2023-11-10", "close": 5.93, "volume": 394411.0}, {"date": "2023-11-13", "close": 5.19, "volume": 330806.0}, {"date": "2023-11-14", "close": 5.66, "volume": 281168.0}, {"date": "2023-11-15", "close": 5.9, "volume": 277777.0}, {"date": "2023-11-16", "close": 5.7, "volume": 194905.0}, {"date": "2023-11-17", "close": 5.67, "volume": 508188.0}, {"date": "2023-11-20", "close": 5.91, "volume": 174556.0}, {"date": "2023-11-21", "close": 5.63, "volume": 116756.0}, {"date": "2023-11-22", "close": 5.75, "volume": 118597.0}, {"date": "2023-11-24", "close": 5.81, "volume": 49535.0}, {"date": "2023-11-27", "close": 5.67, "volume": 433120.0}, {"date": "2023-11-28", "close": 5.95, "volume": 593266.0}, {"date": "2023-11-29", "close": 6.03, "volume": 267143.0}, {"date": "2023-11-30", "close": 5.95, "volume": 330619.0}, {"date": "2023-12-01", "close": 6.34, "volume": 266409.0}, {"date": "2023-12-04", "close": 6.39, "volume": 277402.0}, {"date": "2023-12-05", "close": 6.45, "volume": 227654.0}, {"date": "2023-12-06", "close": 6.49, "volume": 237967.0}, {"date": "2023-12-07", "close": 6.83, "volume": 218444.0}, {"date": "2023-12-08", "close": 6.92, "volume": 154724.0}, {"date": "2023-12-11", "close": 6.89, "volume": 147217.0}, {"date": "2023-12-12", "close": 6.88, "volume": 134755.0}, {"date": "2023-12-13", "close": 7.31, "volume": 191899.0}, {"date": "2023-12-14", "close": 7.56, "volume": 278236.0}, {"date": "2023-12-15", "close": 7.5, "volume": 313455.0}, {"date": "2023-12-18", "close": 7.36, "volume": 126350.0}, {"date": "2023-12-19", "close": 7.57, "volume": 139860.0}, {"date": "2023-12-20", "close": 7.38, "volume": 369802.0}, {"date": "2023-12-21", "close": 7.65, "volume": 133695.0}, {"date": "2023-12-22", "close": 7.67, "volume": 130993.0}, {"date": "2023-12-26", "close": 7.7, "volume": 110509.0}, {"date": "2023-12-27", "close": 7.7, "volume": 113092.0}, {"date": "2023-12-28", "close": 7.82, "volume": 167746.0}, {"date": "2023-12-29", "close": 7.59, "volume": 148466.0}, {"date": "2024-01-02", "close": 7.41, "volume": 240246.0}, {"date": "2024-01-03", "close": 7.17, "volume": 167544.0}, {"date": "2024-01-04", "close": 7.27, "volume": 176837.0}, {"date": "2024-01-05", "close": 7.39, "volume": 165653.0}, {"date": "2024-01-08", "close": 7.87, "volume": 220122.0}, {"date": "2024-01-09", "close": 8.02, "volume": 183982.0}, {"date": "2024-01-10", "close": 8.24, "volume": 223532.0}, {"date": "2024-01-11", "close": 8.08, "volume": 91241.0}, {"date": "2024-01-12", "close": 7.91, "volume": 111050.0}, {"date": "2024-01-16", "close": 7.89, "volume": 118982.0}, {"date": "2024-01-17", "close": 7.82, "volume": 125917.0}, {"date": "2024-01-18", "close": 7.87, "volume": 127363.0}, {"date": "2024-01-19", "close": 7.96, "volume": 131778.0}, {"date": "2024-01-22", "close": 8.32, "volume": 144085.0}, {"date": "2024-01-23", "close": 8.55, "volume": 146233.0}, {"date": "2024-01-24", "close": 8.42, "volume": 190613.0}, {"date": "2024-01-25", "close": 8.4, "volume": 118234.0}, {"date": "2024-01-26", "close": 8.43, "volume": 86177.0}, {"date": "2024-01-29", "close": 8.65, "volume": 107709.0}, {"date": "2024-01-30", "close": 8.36, "volume": 89203.0}, {"date": "2024-01-31", "close": 8.18, "volume": 144583.0}, {"date": "2024-02-01", "close": 8.3, "volume": 74770.0}, {"date": "2024-02-02", "close": 8.41, "volume": 104970.0}, {"date": "2024-02-05", "close": 8.39, "volume": 229721.0}, {"date": "2024-02-06", "close": 8.43, "volume": 99880.0}, {"date": "2024-02-07", "close": 7.92, "volume": 244292.0}, {"date": "2024-02-08", "close": 7.93, "volume": 231492.0}, {"date": "2024-02-09", "close": 8.02, "volume": 125346.0}, {"date": "2024-02-12", "close": 8.4, "volume": 723757.0}, {"date": "2024-02-13", "close": 7.54, "volume": 543392.0}, {"date": "2024-02-14", "close": 7.93, "volume": 184722.0}, {"date": "2024-02-15", "close": 8.24, "volume": 133916.0}, {"date": "2024-02-16", "close": 8.0, "volume": 88096.0}, {"date": "2024-02-20", "close": 7.45, "volume": 330287.0}, {"date": "2024-02-21", "close": 7.34, "volume": 174792.0}, {"date": "2024-02-22", "close": 7.32, "volume": 231735.0}, {"date": "2024-02-23", "close": 7.01, "volume": 426400.0}, {"date": "2024-02-26", "close": 7.05, "volume": 207280.0}, {"date": "2024-02-27", "close": 6.85, "volume": 253137.0}, {"date": "2024-02-28", "close": 6.55, "volume": 284041.0}, {"date": "2024-02-29", "close": 6.66, "volume": 380605.0}, {"date": "2024-03-01", "close": 6.69, "volume": 182125.0}, {"date": "2024-03-04", "close": 6.51, "volume": 162244.0}, {"date": "2024-03-05", "close": 6.38, "volume": 155654.0}, {"date": "2024-03-06", "close": 6.64, "volume": 172699.0}, {"date": "2024-03-07", "close": 6.84, "volume": 96771.0}, {"date": "2024-03-08", "close": 6.86, "volume": 115935.0}, {"date": "2024-03-11", "close": 6.85, "volume": 108111.0}, {"date": "2024-03-12", "close": 6.89, "volume": 123594.0}, {"date": "2024-03-13", "close": 6.93, "volume": 145909.0}, {"date": "2024-03-14", "close": 6.89, "volume": 167611.0}, {"date": "2024-03-15", "close": 7.49, "volume": 489581.0}, {"date": "2024-03-18", "close": 7.79, "volume": 261098.0}, {"date": "2024-03-19", "close": 8.1, "volume": 201191.0}, {"date": "2024-03-20", "close": 8.14, "volume": 163180.0}, {"date": "2024-03-21", "close": 8.12, "volume": 154943.0}, {"date": "2024-03-22", "close": 7.88, "volume": 166576.0}, {"date": "2024-03-25", "close": 7.45, "volume": 318572.0}, {"date": "2024-03-26", "close": 7.52, "volume": 328646.0}, {"date": "2024-03-27", "close": 7.78, "volume": 228688.0}, {"date": "2024-03-28", "close": 8.13, "volume": 231832.0}, {"date": "2024-04-01", "close": 8.02, "volume": 144444.0}, {"date": "2024-04-02", "close": 8.09, "volume": 202007.0}, {"date": "2024-04-03", "close": 7.94, "volume": 259906.0}, {"date": "2024-04-04", "close": 7.99, "volume": 245912.0}, {"date": "2024-04-05", "close": 8.39, "volume": 205969.0}, {"date": "2024-04-08", "close": 8.39, "volume": 178330.0}, {"date": "2024-04-09", "close": 8.56, "volume": 151348.0}, {"date": "2024-04-10", "close": 7.94, "volume": 222206.0}, {"date": "2024-04-11", "close": 8.01, "volume": 244744.0}, {"date": "2024-04-12", "close": 7.91, "volume": 139061.0}, {"date": "2024-04-15", "close": 7.73, "volume": 260998.0}, {"date": "2024-04-16", "close": 7.71, "volume": 296068.0}, {"date": "2024-04-17", "close": 7.8, "volume": 416787.0}, {"date": "2024-04-18", "close": 7.65, "volume": 302737.0}, {"date": "2024-04-19", "close": 7.47, "volume": 353371.0}, {"date": "2024-04-22", "close": 7.72, "volume": 317094.0}, {"date": "2024-04-23", "close": 7.73, "volume": 2061574.0}, {"date": "2024-04-24", "close": 7.49, "volume": 408308.0}, {"date": "2024-04-25", "close": 7.5, "volume": 227772.0}, {"date": "2024-04-26", "close": 7.84, "volume": 178261.0}, {"date": "2024-04-29", "close": 7.75, "volume": 246249.0}, {"date": "2024-04-30", "close": 7.55, "volume": 286127.0}, {"date": "2024-05-01", "close": 7.62, "volume": 608534.0}, {"date": "2024-05-02", "close": 7.67, "volume": 482719.0}, {"date": "2024-05-03", "close": 7.84, "volume": 289917.0}, {"date": "2024-05-06", "close": 7.96, "volume": 774858.0}, {"date": "2024-05-07", "close": 7.89, "volume": 364079.0}, {"date": "2024-05-08", "close": 7.98, "volume": 294752.0}, {"date": "2024-05-09", "close": 8.07, "volume": 613355.0}, {"date": "2024-05-10", "close": 6.8, "volume": 1037496.0}, {"date": "2024-05-13", "close": 6.76, "volume": 640777.0}, {"date": "2024-05-14", "close": 6.86, "volume": 340204.0}, {"date": "2024-05-15", "close": 7.05, "volume": 339604.0}, {"date": "2024-05-16", "close": 6.97, "volume": 370457.0}, {"date": "2024-05-17", "close": 6.37, "volume": 1335945.0}, {"date": "2024-05-20", "close": 6.52, "volume": 294938.0}, {"date": "2024-05-21", "close": 6.29, "volume": 148028.0}, {"date": "2024-05-22", "close": 6.18, "volume": 181473.0}, {"date": "2024-05-23", "close": 6.13, "volume": 154078.0}, {"date": "2024-05-24", "close": 6.26, "volume": 173968.0}, {"date": "2024-05-28", "close": 6.34, "volume": 224413.0}, {"date": "2024-05-29", "close": 6.3, "volume": 157039.0}, {"date": "2024-05-30", "close": 6.09, "volume": 190273.0}, {"date": "2024-05-31", "close": 5.85, "volume": 387633.0}, {"date": "2024-06-03", "close": 5.76, "volume": 228339.0}, {"date": "2024-06-04", "close": 5.64, "volume": 246257.0}, {"date": "2024-06-05", "close": 5.77, "volume": 118047.0}, {"date": "2024-06-06", "close": 5.89, "volume": 196746.0}, {"date": "2024-06-07", "close": 5.89, "volume": 158302.0}, {"date": "2024-06-10", "close": 5.93, "volume": 186086.0}, {"date": "2024-06-11", "close": 6.01, "volume": 139663.0}, {"date": "2024-06-12", "close": 6.11, "volume": 198695.0}, {"date": "2024-06-13", "close": 6.01, "volume": 161601.0}, {"date": "2024-06-14", "close": 5.72, "volume": 122879.0}, {"date": "2024-06-17", "close": 5.62, "volume": 160196.0}, {"date": "2024-06-18", "close": 5.52, "volume": 117378.0}, {"date": "2024-06-20", "close": 5.62, "volume": 147638.0}, {"date": "2024-06-21", "close": 5.82, "volume": 256185.0}, {"date": "2024-06-24", "close": 5.7, "volume": 252331.0}, {"date": "2024-06-25", "close": 5.73, "volume": 182126.0}, {"date": "2024-06-26", "close": 5.73, "volume": 180794.0}, {"date": "2024-06-27", "close": 5.8, "volume": 87604.0}, {"date": "2024-06-28", "close": 5.96, "volume": 1333858.0}, {"date": "2024-07-01", "close": 5.84, "volume": 209820.0}, {"date": "2024-07-02", "close": 5.59, "volume": 672905.0}, {"date": "2024-07-03", "close": 5.47, "volume": 85164.0}, {"date": "2024-07-05", "close": 5.38, "volume": 114154.0}, {"date": "2024-07-08", "close": 5.41, "volume": 141353.0}, {"date": "2024-07-09", "close": 5.22, "volume": 81642.0}, {"date": "2024-07-10", "close": 5.14, "volume": 178717.0}, {"date": "2024-07-11", "close": 5.4, "volume": 293474.0}, {"date": "2024-07-12", "close": 5.45, "volume": 137368.0}, {"date": "2024-07-15", "close": 5.52, "volume": 138427.0}, {"date": "2024-07-16", "close": 5.77, "volume": 207038.0}, {"date": "2024-07-17", "close": 5.71, "volume": 191777.0}, {"date": "2024-07-18", "close": 5.51, "volume": 130330.0}, {"date": "2024-07-19", "close": 5.46, "volume": 108417.0}, {"date": "2024-07-22", "close": 5.76, "volume": 160594.0}, {"date": "2024-07-23", "close": 5.94, "volume": 128549.0}, {"date": "2024-07-24", "close": 5.75, "volume": 187597.0}, {"date": "2024-07-25", "close": 5.97, "volume": 202523.0}, {"date": "2024-07-26", "close": 6.14, "volume": 137983.0}, {"date": "2024-07-29", "close": 5.98, "volume": 108156.0}, {"date": "2024-07-30", "close": 6.15, "volume": 120837.0}, {"date": "2024-07-31", "close": 6.18, "volume": 187667.0}, {"date": "2024-08-01", "close": 5.91, "volume": 136195.0}, {"date": "2024-08-02", "close": 5.72, "volume": 171722.0}, {"date": "2024-08-05", "close": 5.36, "volume": 187008.0}, {"date": "2024-08-06", "close": 5.44, "volume": 113581.0}, {"date": "2024-08-07", "close": 5.38, "volume": 114794.0}, {"date": "2024-08-08", "close": 5.39, "volume": 541726.0}, {"date": "2024-08-09", "close": 5.26, "volume": 211865.0}, {"date": "2024-08-12", "close": 5.13, "volume": 236989.0}, {"date": "2024-08-13", "close": 5.4, "volume": 186967.0}, {"date": "2024-08-14", "close": 5.32, "volume": 100717.0}, {"date": "2024-08-15", "close": 5.32, "volume": 110662.0}, {"date": "2024-08-16", "close": 5.46, "volume": 108031.0}, {"date": "2024-08-19", "close": 5.46, "volume": 505018.0}, {"date": "2024-08-20", "close": 5.35, "volume": 204140.0}, {"date": "2024-08-21", "close": 5.46, "volume": 117758.0}, {"date": "2024-08-22", "close": 5.23, "volume": 83350.0}, {"date": "2024-08-23", "close": 5.52, "volume": 105175.0}, {"date": "2024-08-26", "close": 5.72, "volume": 150324.0}, {"date": "2024-08-27", "close": 5.6, "volume": 83932.0}, {"date": "2024-08-28", "close": 5.5, "volume": 77463.0}, {"date": "2024-08-29", "close": 5.58, "volume": 126296.0}, {"date": "2024-08-30", "close": 5.53, "volume": 578552.0}, {"date": "2024-09-03", "close": 5.32, "volume": 140248.0}, {"date": "2024-09-04", "close": 5.32, "volume": 74263.0}, {"date": "2024-09-05", "close": 5.33, "volume": 67774.0}, {"date": "2024-09-06", "close": 5.21, "volume": 136679.0}, {"date": "2024-09-09", "close": 5.31, "volume": 92956.0}, {"date": "2024-09-10", "close": 5.37, "volume": 61759.0}, {"date": "2024-09-11", "close": 5.41, "volume": 56456.0}, {"date": "2024-09-12", "close": 5.56, "volume": 91203.0}, {"date": "2024-09-13", "close": 5.59, "volume": 104700.0}, {"date": "2024-09-16", "close": 5.71, "volume": 178578.0}, {"date": "2024-09-17", "close": 5.74, "volume": 104923.0}, {"date": "2024-09-18", "close": 5.82, "volume": 111487.0}, {"date": "2024-09-19", "close": 6.03, "volume": 128238.0}, {"date": "2024-09-20", "close": 5.87, "volume": 335382.0}, {"date": "2024-09-23", "close": 5.69, "volume": 70061.0}, {"date": "2024-09-24", "close": 5.73, "volume": 81009.0}, {"date": "2024-09-25", "close": 5.69, "volume": 53562.0}, {"date": "2024-09-26", "close": 5.8, "volume": 68910.0}, {"date": "2024-09-27", "close": 5.8, "volume": 78843.0}, {"date": "2024-09-30", "close": 5.88, "volume": 111197.0}, {"date": "2024-10-01", "close": 5.83, "volume": 112645.0}, {"date": "2024-10-02", "close": 5.82, "volume": 81682.0}, {"date": "2024-10-03", "close": 5.79, "volume": 65842.0}, {"date": "2024-10-04", "close": 6.0, "volume": 90329.0}, {"date": "2024-10-07", "close": 5.93, "volume": 58320.0}, {"date": "2024-10-08", "close": 5.93, "volume": 63874.0}, {"date": "2024-10-09", "close": 5.95, "volume": 67637.0}, {"date": "2024-10-10", "close": 5.95, "volume": 66093.0}, {"date": "2024-10-11", "close": 6.01, "volume": 75062.0}, {"date": "2024-10-14", "close": 5.98, "volume": 63314.0}, {"date": "2024-10-15", "close": 6.02, "volume": 139316.0}, {"date": "2024-10-16", "close": 5.99, "volume": 85150.0}, {"date": "2024-10-17", "close": 5.96, "volume": 59264.0}, {"date": "2024-10-18", "close": 5.97, "volume": 111505.0}, {"date": "2024-10-21", "close": 5.98, "volume": 79461.0}, {"date": "2024-10-22", "close": 5.94, "volume": 79537.0}, {"date": "2024-10-23", "close": 5.82, "volume": 69665.0}, {"date": "2024-10-24", "close": 5.84, "volume": 68941.0}, {"date": "2024-10-25", "close": 5.82, "volume": 51533.0}, {"date": "2024-10-28", "close": 5.93, "volume": 62935.0}, {"date": "2024-10-29", "close": 6.04, "volume": 252040.0}, {"date": "2024-10-30", "close": 5.95, "volume": 95861.0}, {"date": "2024-10-31", "close": 5.88, "volume": 80807.0}, {"date": "2024-11-01", "close": 6.0, "volume": 58940.0}, {"date": "2024-11-04", "close": 5.95, "volume": 60205.0}, {"date": "2024-11-05", "close": 6.06, "volume": 143909.0}, {"date": "2024-11-06", "close": 6.37, "volume": 374485.0}, {"date": "2024-11-07", "close": 6.03, "volume": 252068.0}, {"date": "2024-11-08", "close": 5.93, "volume": 108462.0}, {"date": "2024-11-11", "close": 5.97, "volume": 110401.0}, {"date": "2024-11-12", "close": 5.78, "volume": 168459.0}, {"date": "2024-11-13", "close": 5.83, "volume": 135420.0}, {"date": "2024-11-14", "close": 5.68, "volume": 112606.0}, {"date": "2024-11-15", "close": 5.48, "volume": 200136.0}, {"date": "2024-11-18", "close": 5.47, "volume": 313360.0}, {"date": "2024-11-19", "close": 5.44, "volume": 154179.0}, {"date": "2024-11-20", "close": 5.44, "volume": 120853.0}, {"date": "2024-11-21", "close": 5.55, "volume": 74311.0}, {"date": "2024-11-22", "close": 5.79, "volume": 108192.0}, {"date": "2024-11-25", "close": 5.91, "volume": 91805.0}, {"date": "2024-11-26", "close": 5.8, "volume": 72928.0}, {"date": "2024-11-27", "close": 5.88, "volume": 56990.0}, {"date": "2024-11-29", "close": 5.92, "volume": 27628.0}, {"date": "2024-12-02", "close": 6.0, "volume": 105393.0}, {"date": "2024-12-03", "close": 5.85, "volume": 72016.0}, {"date": "2024-12-04", "close": 6.0, "volume": 160353.0}, {"date": "2024-12-05", "close": 5.94, "volume": 122471.0}, {"date": "2024-12-06", "close": 6.01, "volume": 103429.0}, {"date": "2024-12-09", "close": 6.53, "volume": 218828.0}, {"date": "2024-12-10", "close": 6.38, "volume": 227837.0}, {"date": "2024-12-11", "close": 6.33, "volume": 101139.0}, {"date": "2024-12-12", "close": 6.09, "volume": 83126.0}, {"date": "2024-12-13", "close": 5.88, "volume": 81881.0}, {"date": "2024-12-16", "close": 5.88, "volume": 86075.0}, {"date": "2024-12-17", "close": 5.9, "volume": 78611.0}, {"date": "2024-12-18", "close": 5.4, "volume": 144484.0}, {"date": "2024-12-19", "close": 5.19, "volume": 105326.0}, {"date": "2024-12-20", "close": 5.2, "volume": 258343.0}, {"date": "2024-12-23", "close": 5.2, "volume": 239806.0}, {"date": "2024-12-24", "close": 5.08, "volume": 80139.0}, {"date": "2024-12-26", "close": 5.17, "volume": 234555.0}, {"date": "2024-12-27", "close": 5.01, "volume": 133358.0}, {"date": "2024-12-30", "close": 4.98, "volume": 130804.0}, {"date": "2024-12-31", "close": 4.99, "volume": 79537.0}, {"date": "2025-01-02", "close": 4.85, "volume": 79125.0}, {"date": "2025-01-03", "close": 4.95, "volume": 75418.0}, {"date": "2025-01-06", "close": 4.9, "volume": 121595.0}, {"date": "2025-01-07", "close": 5.16, "volume": 501538.0}, {"date": "2025-01-08", "close": 4.91, "volume": 187322.0}, {"date": "2025-01-10", "close": 4.92, "volume": 127596.0}, {"date": "2025-01-13", "close": 4.91, "volume": 118707.0}, {"date": "2025-01-14", "close": 4.96, "volume": 91729.0}, {"date": "2025-01-15", "close": 5.09, "volume": 82768.0}, {"date": "2025-01-16", "close": 4.93, "volume": 119935.0}, {"date": "2025-01-17", "close": 4.93, "volume": 119863.0}, {"date": "2025-01-21", "close": 4.94, "volume": 91000.0}, {"date": "2025-01-22", "close": 4.95, "volume": 122253.0}, {"date": "2025-01-23", "close": 4.97, "volume": 88475.0}, {"date": "2025-01-24", "close": 4.9, "volume": 64849.0}, {"date": "2025-01-27", "close": 4.97, "volume": 116695.0}, {"date": "2025-01-28", "close": 5.43, "volume": 257502.0}, {"date": "2025-01-29", "close": 5.17, "volume": 81659.0}, {"date": "2025-01-30", "close": 5.15, "volume": 54974.0}, {"date": "2025-01-31", "close": 5.04, "volume": 111781.0}, {"date": "2025-02-03", "close": 5.03, "volume": 77068.0}, {"date": "2025-02-04", "close": 5.12, "volume": 96916.0}, {"date": "2025-02-05", "close": 5.23, "volume": 53715.0}, {"date": "2025-02-06", "close": 5.14, "volume": 33367.0}, {"date": "2025-02-07", "close": 5.15, "volume": 105662.0}, {"date": "2025-02-10", "close": 5.25, "volume": 68278.0}, {"date": "2025-02-11", "close": 5.3, "volume": 132470.0}, {"date": "2025-02-12", "close": 5.3, "volume": 74982.0}, {"date": "2025-02-13", "close": 5.49, "volume": 131589.0}, {"date": "2025-02-14", "close": 5.31, "volume": 133752.0}, {"date": "2025-02-18", "close": 5.29, "volume": 340692.0}, {"date": "2025-02-19", "close": 5.16, "volume": 204271.0}, {"date": "2025-02-20", "close": 5.0, "volume": 162027.0}, {"date": "2025-02-21", "close": 5.25, "volume": 431098.0}, {"date": "2025-02-24", "close": 5.15, "volume": 212926.0}, {"date": "2025-02-25", "close": 5.07, "volume": 220732.0}, {"date": "2025-02-26", "close": 5.02, "volume": 225159.0}, {"date": "2025-02-27", "close": 4.92, "volume": 117917.0}, {"date": "2025-02-28", "close": 4.82, "volume": 125855.0}, {"date": "2025-03-03", "close": 4.64, "volume": 103775.0}, {"date": "2025-03-04", "close": 4.83, "volume": 177351.0}, {"date": "2025-03-05", "close": 4.83, "volume": 85862.0}, {"date": "2025-03-06", "close": 4.71, "volume": 138370.0}, {"date": "2025-03-07", "close": 4.67, "volume": 75628.0}, {"date": "2025-03-10", "close": 4.4, "volume": 81746.0}, {"date": "2025-03-11", "close": 4.27, "volume": 151411.0}, {"date": "2025-03-12", "close": 4.36, "volume": 111600.0}, {"date": "2025-03-13", "close": 4.22, "volume": 46206.0}, {"date": "2025-03-14", "close": 4.31, "volume": 102551.0}, {"date": "2025-03-17", "close": 4.47, "volume": 94500.0}, {"date": "2025-03-18", "close": 4.46, "volume": 113539.0}, {"date": "2025-03-19", "close": 4.56, "volume": 83462.0}, {"date": "2025-03-20", "close": 4.46, "volume": 52633.0}, {"date": "2025-03-21", "close": 4.47, "volume": 138099.0}, {"date": "2025-03-24", "close": 4.51, "volume": 48606.0}, {"date": "2025-03-25", "close": 4.47, "volume": 50319.0}, {"date": "2025-03-26", "close": 4.35, "volume": 53144.0}, {"date": "2025-03-27", "close": 4.32, "volume": 58534.0}, {"date": "2025-03-28", "close": 4.14, "volume": 50927.0}, {"date": "2025-03-31", "close": 4.09, "volume": 86415.0}, {"date": "2025-04-01", "close": 4.17, "volume": 69840.0}, {"date": "2025-04-02", "close": 4.19, "volume": 87787.0}, {"date": "2025-04-03", "close": 3.85, "volume": 137470.0}, {"date": "2025-04-04", "close": 3.85, "volume": 112949.0}, {"date": "2025-04-07", "close": 3.79, "volume": 116411.0}, {"date": "2025-04-08", "close": 3.55, "volume": 94370.0}, {"date": "2025-04-09", "close": 3.77, "volume": 207227.0}, {"date": "2025-04-10", "close": 3.52, "volume": 98484.0}, {"date": "2025-04-11", "close": 3.51, "volume": 98868.0}, {"date": "2025-04-14", "close": 3.42, "volume": 66898.0}, {"date": "2025-04-15", "close": 3.41, "volume": 59659.0}, {"date": "2025-04-16", "close": 3.43, "volume": 69164.0}, {"date": "2025-04-17", "close": 3.47, "volume": 130974.0}, {"date": "2025-04-21", "close": 3.42, "volume": 81396.0}, {"date": "2025-04-22", "close": 3.47, "volume": 115717.0}, {"date": "2025-04-23", "close": 3.51, "volume": 73825.0}, {"date": "2025-04-24", "close": 3.62, "volume": 72581.0}, {"date": "2025-04-25", "close": 3.69, "volume": 58402.0}, {"date": "2025-04-28", "close": 3.7, "volume": 45094.0}, {"date": "2025-04-29", "close": 3.76, "volume": 36917.0}, {"date": "2025-04-30", "close": 3.73, "volume": 65698.0}, {"date": "2025-05-01", "close": 3.61, "volume": 75646.0}, {"date": "2025-05-02", "close": 3.7, "volume": 52002.0}, {"date": "2025-05-05", "close": 3.65, "volume": 54880.0}, {"date": "2025-05-06", "close": 3.54, "volume": 45275.0}, {"date": "2025-05-07", "close": 3.63, "volume": 88480.0}, {"date": "2025-05-08", "close": 3.99, "volume": 171955.0}, {"date": "2025-05-09", "close": 3.99, "volume": 116423.0}, {"date": "2025-05-12", "close": 4.01, "volume": 321413.0}, {"date": "2025-05-13", "close": 4.05, "volume": 88657.0}, {"date": "2025-05-14", "close": 4.08, "volume": 75774.0}, {"date": "2025-05-15", "close": 4.16, "volume": 106851.0}, {"date": "2025-05-16", "close": 4.14, "volume": 194231.0}, {"date": "2025-05-19", "close": 3.95, "volume": 504129.0}, {"date": "2025-05-20", "close": 3.9, "volume": 135469.0}, {"date": "2025-05-21", "close": 3.87, "volume": 97109.0}, {"date": "2025-05-22", "close": 3.93, "volume": 202058.0}, {"date": "2025-05-23", "close": 3.85, "volume": 73146.0}, {"date": "2025-05-27", "close": 3.94, "volume": 99298.0}, {"date": "2025-05-28", "close": 3.87, "volume": 125092.0}, {"date": "2025-05-29", "close": 3.92, "volume": 70794.0}, {"date": "2025-05-30", "close": 3.94, "volume": 138786.0}, {"date": "2025-06-02", "close": 3.94, "volume": 93011.0}, {"date": "2025-06-03", "close": 4.07, "volume": 146734.0}, {"date": "2025-06-04", "close": 4.16, "volume": 129060.0}, {"date": "2025-06-05", "close": 4.21, "volume": 115133.0}, {"date": "2025-06-06", "close": 4.45, "volume": 160247.0}, {"date": "2025-06-09", "close": 4.33, "volume": 77712.0}, {"date": "2025-06-10", "close": 4.39, "volume": 85884.0}, {"date": "2025-06-11", "close": 4.27, "volume": 98570.0}, {"date": "2025-06-12", "close": 4.27, "volume": 62904.0}, {"date": "2025-06-13", "close": 4.04, "volume": 277619.0}, {"date": "2025-06-16", "close": 4.12, "volume": 279128.0}, {"date": "2025-06-17", "close": 4.2, "volume": 375126.0}, {"date": "2025-06-18", "close": 4.09, "volume": 182961.0}, {"date": "2025-06-20", "close": 3.97, "volume": 129368.0}, {"date": "2025-06-23", "close": 4.14, "volume": 294223.0}, {"date": "2025-06-24", "close": 4.18, "volume": 889829.0}, {"date": "2025-06-25", "close": 4.33, "volume": 143015.0}, {"date": "2025-06-26", "close": 4.43, "volume": 96105.0}, {"date": "2025-06-27", "close": 4.44, "volume": 520522.0}, {"date": "2025-06-30", "close": 4.37, "volume": 162054.0}, {"date": "2025-07-01", "close": 4.41, "volume": 99420.0}, {"date": "2025-07-02", "close": 4.46, "volume": 125867.0}, {"date": "2025-07-03", "close": 4.54, "volume": 225980.0}, {"date": "2025-07-07", "close": 4.42, "volume": 124617.0}, {"date": "2025-07-08", "close": 4.42, "volume": 144941.0}, {"date": "2025-07-09", "close": 4.39, "volume": 84977.0}, {"date": "2025-07-10", "close": 4.26, "volume": 96242.0}, {"date": "2025-07-11", "close": 4.08, "volume": 84083.0}, {"date": "2025-07-14", "close": 4.13, "volume": 140806.0}, {"date": "2025-07-15", "close": 4.05, "volume": 106977.0}, {"date": "2025-07-16", "close": 4.14, "volume": 123401.0}, {"date": "2025-07-17", "close": 4.16, "volume": 121057.0}, {"date": "2025-07-18", "close": 4.1, "volume": 126176.0}, {"date": "2025-07-21", "close": 4.07, "volume": 63369.0}, {"date": "2025-07-22", "close": 4.12, "volume": 118414.0}, {"date": "2025-07-23", "close": 4.14, "volume": 165578.0}, {"date": "2025-07-24", "close": 4.1, "volume": 74614.0}, {"date": "2025-07-25", "close": 4.12, "volume": 82924.0}, {"date": "2025-07-28", "close": 4.13, "volume": 118452.0}, {"date": "2025-07-29", "close": 4.08, "volume": 143776.0}, {"date": "2025-07-30", "close": 4.07, "volume": 119365.0}, {"date": "2025-07-31", "close": 3.97, "volume": 104298.0}, {"date": "2025-08-01", "close": 3.97, "volume": 183037.0}, {"date": "2025-08-04", "close": 4.1, "volume": 112206.0}, {"date": "2025-08-05", "close": 4.11, "volume": 103013.0}, {"date": "2025-08-06", "close": 4.13, "volume": 113592.0}, {"date": "2025-08-07", "close": 4.39, "volume": 567313.0}, {"date": "2025-08-08", "close": 4.5, "volume": 122352.0}, {"date": "2025-08-11", "close": 4.5, "volume": 187732.0}, {"date": "2025-08-12", "close": 4.8, "volume": 137639.0}, {"date": "2025-08-13", "close": 4.92, "volume": 151310.0}, {"date": "2025-08-14", "close": 4.85, "volume": 105410.0}, {"date": "2025-08-15", "close": 4.9, "volume": 78514.0}, {"date": "2025-08-18", "close": 4.91, "volume": 368404.0}, {"date": "2025-08-19", "close": 4.91, "volume": 179591.0}, {"date": "2025-08-20", "close": 4.89, "volume": 65675.0}, {"date": "2025-08-21", "close": 4.89, "volume": 88031.0}, {"date": "2025-08-22", "close": 5.19, "volume": 162031.0}, {"date": "2025-08-25", "close": 5.11, "volume": 65724.0}, {"date": "2025-08-26", "close": 5.14, "volume": 90789.0}, {"date": "2025-08-27", "close": 5.15, "volume": 77844.0}, {"date": "2025-08-28", "close": 5.17, "volume": 106499.0}, {"date": "2025-08-29", "close": 5.47, "volume": 214785.0}, {"date": "2025-09-02", "close": 5.32, "volume": 113787.0}, {"date": "2025-09-03", "close": 5.33, "volume": 65262.0}, {"date": "2025-09-04", "close": 5.5, "volume": 80448.0}, {"date": "2025-09-05", "close": 5.57, "volume": 123012.0}, {"date": "2025-09-08", "close": 5.75, "volume": 149628.0}, {"date": "2025-09-09", "close": 5.67, "volume": 63015.0}, {"date": "2025-09-10", "close": 5.55, "volume": 190591.0}, {"date": "2025-09-11", "close": 5.81, "volume": 98318.0}, {"date": "2025-09-12", "close": 5.79, "volume": 165196.0}, {"date": "2025-09-15", "close": 6.04, "volume": 195300.0}, {"date": "2025-09-16", "close": 5.99, "volume": 110657.0}, {"date": "2025-09-17", "close": 6.24, "volume": 224928.0}, {"date": "2025-09-18", "close": 6.47, "volume": 190822.0}, {"date": "2025-09-19", "close": 6.39, "volume": 499202.0}, {"date": "2025-09-22", "close": 6.75, "volume": 217808.0}, {"date": "2025-09-23", "close": 6.47, "volume": 153724.0}, {"date": "2025-09-24", "close": 6.49, "volume": 118121.0}, {"date": "2025-09-25", "close": 6.48, "volume": 126608.0}, {"date": "2025-09-26", "close": 6.46, "volume": 68680.0}, {"date": "2025-09-29", "close": 6.36, "volume": 124675.0}, {"date": "2025-09-30", "close": 6.46, "volume": 127363.0}, {"date": "2025-10-01", "close": 6.24, "volume": 191699.0}, {"date": "2025-10-02", "close": 6.29, "volume": 93224.0}, {"date": "2025-10-03", "close": 6.4, "volume": 113312.0}, {"date": "2025-10-06", "close": 6.28, "volume": 92686.0}, {"date": "2025-10-07", "close": 5.92, "volume": 113141.0}, {"date": "2025-10-08", "close": 6.19, "volume": 101078.0}, {"date": "2025-10-09", "close": 6.15, "volume": 123650.0}, {"date": "2025-10-10", "close": 6.08, "volume": 118365.0}, {"date": "2025-10-13", "close": 6.22, "volume": 105097.0}, {"date": "2025-10-14", "close": 6.13, "volume": 125019.0}, {"date": "2025-10-15", "close": 6.4, "volume": 97128.0}, {"date": "2025-10-16", "close": 6.02, "volume": 112847.0}, {"date": "2025-10-17", "close": 5.86, "volume": 127941.0}, {"date": "2025-10-20", "close": 6.05, "volume": 115312.0}, {"date": "2025-10-21", "close": 6.06, "volume": 115703.0}, {"date": "2025-10-22", "close": 6.96, "volume": 561405.0}, {"date": "2025-10-23", "close": 6.99, "volume": 320196.0}, {"date": "2025-10-24", "close": 7.14, "volume": 148846.0}, {"date": "2025-10-27", "close": 6.89, "volume": 145927.0}, {"date": "2025-10-28", "close": 6.9, "volume": 141972.0}, {"date": "2025-10-29", "close": 6.58, "volume": 135567.0}, {"date": "2025-10-30", "close": 6.34, "volume": 78996.0}, {"date": "2025-10-31", "close": 6.32, "volume": 91301.0}, {"date": "2025-11-03", "close": 6.16, "volume": 103164.0}, {"date": "2025-11-04", "close": 5.99, "volume": 135544.0}, {"date": "2025-11-05", "close": 6.22, "volume": 136186.0}, {"date": "2025-11-06", "close": 6.82, "volume": 249756.0}, {"date": "2025-11-07", "close": 6.59, "volume": 138645.0}, {"date": "2025-11-10", "close": 6.75, "volume": 115342.0}, {"date": "2025-11-11", "close": 7.09, "volume": 113162.0}, {"date": "2025-11-12", "close": 7.14, "volume": 131632.0}, {"date": "2025-11-13", "close": 7.04, "volume": 157079.0}, {"date": "2025-11-14", "close": 6.86, "volume": 282811.0}, {"date": "2025-11-17", "close": 6.63, "volume": 730472.0}, {"date": "2025-11-18", "close": 6.39, "volume": 444132.0}, {"date": "2025-11-19", "close": 6.38, "volume": 418915.0}, {"date": "2025-11-20", "close": 6.41, "volume": 466441.0}, {"date": "2025-11-21", "close": 6.6, "volume": 746072.0}, {"date": "2025-11-24", "close": 6.75, "volume": 395204.0}, {"date": "2025-11-25", "close": 7.22, "volume": 364970.0}, {"date": "2025-11-26", "close": 7.21, "volume": 348418.0}, {"date": "2025-11-28", "close": 7.16, "volume": 60017.0}, {"date": "2025-12-01", "close": 7.22, "volume": 146017.0}, {"date": "2025-12-02", "close": 7.26, "volume": 378859.0}, {"date": "2025-12-03", "close": 7.34, "volume": 119125.0}, {"date": "2025-12-04", "close": 7.29, "volume": 155849.0}, {"date": "2025-12-05", "close": 7.46, "volume": 140240.0}, {"date": "2025-12-08", "close": 8.21, "volume": 496985.0}, {"date": "2025-12-09", "close": 8.84, "volume": 567524.0}, {"date": "2025-12-10", "close": 8.79, "volume": 320533.0}, {"date": "2025-12-11", "close": 8.91, "volume": 205262.0}, {"date": "2025-12-12", "close": 8.67, "volume": 242179.0}, {"date": "2025-12-15", "close": 8.3, "volume": 219814.0}, {"date": "2025-12-16", "close": 8.32, "volume": 182865.0}, {"date": "2025-12-17", "close": 8.34, "volume": 183840.0}, {"date": "2025-12-18", "close": 8.46, "volume": 173730.0}, {"date": "2025-12-19", "close": 8.39, "volume": 216883.0}, {"date": "2025-12-22", "close": 8.12, "volume": 189277.0}, {"date": "2025-12-23", "close": 8.15, "volume": 147807.0}, {"date": "2025-12-24", "close": 8.07, "volume": 74517.0}, {"date": "2025-12-26", "close": 7.99, "volume": 114296.0}, {"date": "2025-12-29", "close": 7.81, "volume": 129088.0}, {"date": "2025-12-30", "close": 7.82, "volume": 102083.0}, {"date": "2025-12-31", "close": 7.76, "volume": 101429.0}, {"date": "2026-01-02", "close": 7.3, "volume": 194970.0}, {"date": "2026-01-05", "close": 7.45, "volume": 138085.0}, {"date": "2026-01-06", "close": 7.56, "volume": 130858.0}, {"date": "2026-01-07", "close": 7.52, "volume": 105318.0}, {"date": "2026-01-08", "close": 7.42, "volume": 106953.0}, {"date": "2026-01-09", "close": 7.38, "volume": 92932.0}, {"date": "2026-01-12", "close": 7.4, "volume": 105306.0}, {"date": "2026-01-13", "close": 7.21, "volume": 100588.0}, {"date": "2026-01-14", "close": 6.72, "volume": 244456.0}, {"date": "2026-01-15", "close": 6.82, "volume": 216381.0}, {"date": "2026-01-16", "close": 6.33, "volume": 141899.0}, {"date": "2026-01-20", "close": 6.27, "volume": 225620.0}, {"date": "2026-01-21", "close": 6.4, "volume": 261064.0}, {"date": "2026-01-22", "close": 6.62, "volume": 113934.0}, {"date": "2026-01-23", "close": 6.55, "volume": 62651.0}, {"date": "2026-01-26", "close": 6.65, "volume": 160246.0}, {"date": "2026-01-27", "close": 6.47, "volume": 130791.0}, {"date": "2026-01-28", "close": 6.4, "volume": 140422.0}, {"date": "2026-01-29", "close": 6.34, "volume": 243070.0}, {"date": "2026-01-30", "close": 6.25, "volume": 154698.0}, {"date": "2026-02-02", "close": 6.44, "volume": 207837.0}, {"date": "2026-02-03", "close": 5.66, "volume": 674378.0}, {"date": "2026-02-04", "close": 5.17, "volume": 544086.0}, {"date": "2026-02-05", "close": 4.34, "volume": 505627.0}, {"date": "2026-02-06", "close": 4.04, "volume": 617001.0}, {"date": "2026-02-09", "close": 4.02, "volume": 993863.0}, {"date": "2026-02-10", "close": 3.87, "volume": 414434.0}, {"date": "2026-02-11", "close": 3.37, "volume": 377419.0}, {"date": "2026-02-12", "close": 3.57, "volume": 670015.0}, {"date": "2026-02-13", "close": 3.71, "volume": 566147.0}, {"date": "2026-02-17", "close": 3.02, "volume": 1137500.0}, {"date": "2026-02-18", "close": 3.09, "volume": 505390.0}, {"date": "2026-02-19", "close": 3.36, "volume": 563747.0}, {"date": "2026-02-20", "close": 3.28, "volume": 463417.0}, {"date": "2026-02-23", "close": 3.13, "volume": 560761.0}, {"date": "2026-02-24", "close": 3.26, "volume": 428235.0}, {"date": "2026-02-25", "close": 2.76, "volume": 1017888.0}, {"date": "2026-02-26", "close": 2.98, "volume": 679507.0}, {"date": "2026-02-27", "close": 3.25, "volume": 2268796.0}, {"date": "2026-03-02", "close": 3.52, "volume": 624782.0}, {"date": "2026-03-03", "close": 3.93, "volume": 1151362.0}, {"date": "2026-03-04", "close": 4.19, "volume": 774862.0}, {"date": "2026-03-05", "close": 4.68, "volume": 522097.0}, {"date": "2026-03-06", "close": 4.79, "volume": 395562.0}, {"date": "2026-03-09", "close": 4.48, "volume": 420281.0}, {"date": "2026-03-10", "close": 4.42, "volume": 281262.0}, {"date": "2026-03-11", "close": 4.32, "volume": 416161.0}, {"date": "2026-03-12", "close": 4.44, "volume": 582018.0}, {"date": "2026-03-13", "close": 4.51, "volume": 355209.0}, {"date": "2026-03-16", "close": 4.46, "volume": 198382.0}, {"date": "2026-03-17", "close": 4.41, "volume": 293469.0}, {"date": "2026-03-18", "close": 4.24, "volume": 189715.0}, {"date": "2026-03-19", "close": 4.27, "volume": 181743.0}, {"date": "2026-03-20", "close": 4.1, "volume": 443273.0}, {"date": "2026-03-23", "close": 4.22, "volume": 190520.0}, {"date": "2026-03-24", "close": 3.95, "volume": 251066.0}, {"date": "2026-03-25", "close": 3.88, "volume": 157484.0}, {"date": "2026-03-26", "close": 4.04, "volume": 162999.0}, {"date": "2026-03-27", "close": 3.68, "volume": 313174.0}, {"date": "2026-03-30", "close": 3.83, "volume": 195278.0}, {"date": "2026-03-31", "close": 3.82, "volume": 138954.0}, {"date": "2026-04-01", "close": 3.8, "volume": 131609.0}, {"date": "2026-04-02", "close": 3.77, "volume": 114902.0}, {"date": "2026-04-06", "close": 3.77, "volume": 104871.0}, {"date": "2026-04-07", "close": 3.64, "volume": 199384.0}, {"date": "2026-04-08", "close": 3.62, "volume": 155609.0}, {"date": "2026-04-09", "close": 3.58, "volume": 283089.0}, {"date": "2026-04-10", "close": 3.35, "volume": 225321.0}, {"date": "2026-04-13", "close": 3.78, "volume": 244607.0}, {"date": "2026-04-14", "close": 3.77, "volume": 246356.0}, {"date": "2026-04-15", "close": 4.22, "volume": 209332.0}, {"date": "2026-04-16", "close": 4.23, "volume": 123776.0}, {"date": "2026-04-17", "close": 4.29, "volume": 207922.0}, {"date": "2026-04-20", "close": 4.27, "volume": 178008.0}, {"date": "2026-04-21", "close": 4.28, "volume": 184630.0}, {"date": "2026-04-22", "close": 4.43, "volume": 125520.0}, {"date": "2026-04-23", "close": 3.94, "volume": 262757.0}, {"date": "2026-04-24", "close": 4.13, "volume": 140068.0}, {"date": "2026-04-27", "close": 4.33, "volume": 926213.0}, {"date": "2026-04-28", "close": 4.45, "volume": 565169.0}, {"date": "2026-04-29", "close": 4.5, "volume": 381823.0}, {"date": "2026-04-30", "close": 4.33, "volume": 273711.0}, {"date": "2026-05-01", "close": 4.66, "volume": 281167.0}, {"date": "2026-05-04", "close": 4.86, "volume": 385723.0}, {"date": "2026-05-05", "close": 4.63, "volume": 417324.0}, {"date": "2026-05-06", "close": 3.72, "volume": 999248.0}, {"date": "2026-05-07", "close": 4.01, "volume": 824260.0}, {"date": "2026-05-08", "close": 4.12, "volume": 639296.0}, {"date": "2026-05-11", "close": 3.74, "volume": 837185.0}, {"date": "2026-05-12", "close": 3.79, "volume": 854935.0}, {"date": "2026-05-13", "close": 3.52, "volume": 540205.0}, {"date": "2026-05-14", "close": 3.53, "volume": 1468950.0}, {"date": "2026-05-15", "close": 3.83, "volume": 533552.0}, {"date": "2026-05-18", "close": 3.63, "volume": 698592.0}, {"date": "2026-05-19", "close": 3.68, "volume": 413117.0}, {"date": "2026-05-20", "close": 3.84, "volume": 228126.0}, {"date": "2026-05-21", "close": 3.72, "volume": 253035.0}, {"date": "2026-05-22", "close": 3.84, "volume": 208528.0}, {"date": "2026-05-26", "close": 3.79, "volume": 311632.0}, {"date": "2026-05-27", "close": 3.71, "volume": 344916.0}, {"date": "2026-05-28", "close": 3.96, "volume": 269507.0}, {"date": "2026-05-29", "close": 3.99, "volume": 367190.0}, {"date": "2026-06-01", "close": 4.44, "volume": 362034.0}, {"date": "2026-06-02", "close": 4.25, "volume": 305031.0}, {"date": "2026-06-03", "close": 3.88, "volume": 233306.0}, {"date": "2026-06-04", "close": 3.92, "volume": 179931.0}, {"date": "2026-06-05", "close": 3.77, "volume": 207112.0}, {"date": "2026-06-08", "close": 3.69, "volume": 142606.0}, {"date": "2026-06-09", "close": 3.56, "volume": 199786.0}, {"date": "2026-06-10", "close": 3.65, "volume": 249226.0}, {"date": "2026-06-11", "close": 3.58, "volume": 219878.0}, {"date": "2026-06-12", "close": 3.58, "volume": 157331.0}, {"date": "2026-06-15", "close": 3.47, "volume": 240918.0}, {"date": "2026-06-16", "close": 3.54, "volume": 292247.0}, {"date": "2026-06-17", "close": 3.41, "volume": 237732.0}, {"date": "2026-06-18", "close": 3.47, "volume": 376909.0}, {"date": "2026-06-22", "close": 3.4, "volume": 246720.0}, {"date": "2026-06-23", "close": 3.5, "volume": 226296.0}, {"date": "2026-06-24", "close": 3.54, "volume": 209082.0}, {"date": "2026-06-25", "close": 3.43, "volume": 148785.0}, {"date": "2026-06-26", "close": 3.68, "volume": 823083.0}, {"date": "2026-06-29", "close": 3.78, "volume": 278239.0}, {"date": "2026-06-30", "close": 3.78, "volume": 163161.0}, {"date": "2026-07-01", "close": 3.91, "volume": 188895.0}, {"date": "2026-07-02", "close": 3.88, "volume": 151109.0}, {"date": "2026-07-06", "close": 3.87, "volume": 175821.0}, {"date": "2026-07-07", "close": 3.98, "volume": 298107.0}, {"date": "2026-07-08", "close": 3.86, "volume": 217726.0}, {"date": "2026-07-09", "close": 3.94, "volume": 123366.0}, {"date": "2026-07-10", "close": 3.86, "volume": 191843.0}, {"date": "2026-07-13", "close": 4.05, "volume": 280973.0}, {"date": "2026-07-14", "close": 4.09, "volume": 184241.0}, {"date": "2026-07-15", "close": 4.2, "volume": 270122.0}, {"date": "2026-07-16", "close": 4.21, "volume": 327189.0}, {"date": "2026-07-17", "close": 4.05, "volume": 205857.0}, {"date": "2026-07-20", "close": 4.11, "volume": 152673.0}, {"date": "2026-07-21", "close": 4.03, "volume": 232287.0}, {"date": "2026-07-22", "close": 3.79, "volume": 254824.0}, {"date": "2026-07-23", "close": 3.52, "volume": 216377.0}, {"date": "2026-07-24", "close": 3.52, "volume": 223766.0}, {"date": "2026-07-27", "close": 3.87, "volume": 324367.0}, {"date": "2026-07-28", "close": 4.21, "volume": 239198.0}, {"date": "2026-07-29", "close": 4.22, "volume": 330266.0}, {"date": "2026-07-30", "close": 3.96, "volume": 231647.0}, {"date": "2026-07-31", "close": 3.9, "volume": 168575.0}, {"date": "2026-08-03", "close": 4.07, "volume": 201097.0}, {"date": "2026-08-04", "close": 4.17, "volume": 223117.0}, {"date": "2026-08-05", "close": 4.05, "volume": 307670.0}, {"date": "2026-08-06", "close": 4.34, "volume": 361348.0}, {"date": "2026-08-07", "close": 4.3, "volume": 334223.0}, {"date": "2026-08-10", "close": 4.17, "volume": 214286.0}], "refreshing": true}