{"ticker": "BKKT", "overview": {"cik": "1820302", "ticker": "BKKT", "name": "Bakkt, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063638", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063636", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063634", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "FORM 3", "accession": "0001628280-26-059219", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057900", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353239", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055275", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055276", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001628280-26-054892", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002199", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048610", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048608", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048605", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-16", "title": "Form 8-K/A", "accession": "0001628280-26-048523", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007164", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046110", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046107", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046105", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046103", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006546", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045627", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042553", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040634", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001193125-26-249235", "price_sensitive": false}]}, "description": "Bakkt, Inc. trades as BKKT on the NYSE and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 243 insider filings for the company, from December 2021 to September 2026. Across those, 13 insiders disclosed 6 open-market purchases totalling $13.30M against 62 sales totalling $13.23M. The most recent filing on record is dated 23 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 13303735.803, "sell_n": 62, "sell_sum": 13231059.479799999, "net": 72676.32320000045, "insiders": 13, "first_date": "2021-12-16", "last_date": "2026-09-23"}, "metrics": {"ticker": "BKKT", "has_prices": true, "as_of": "2026-09-23", "last": 8.81, "prev_close": 9.73, "change": -0.9199999999999999, "change_pct": -0.09455292908530318, "session_volume": 1518374.0, "vwap_5": 8.824713011612033, "vwap_20": 8.280697977972874, "vwap_60": 7.962829728605201, "vwap_250": 16.063083775362298, "high_52w": 26.88, "low_52w": 6.85, "avg_volume_20": 1323046.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063634", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Nicholas Baes", "who_key": "Baes Nicholas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10951.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec sells $11K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2043681/000162828026063634/0001628280-26-063634-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58611}, {"id": "0001628280-26-063636", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Marc D'Annunzio", "who_key": "D'Annunzio Marc", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10951.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $11K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1871559/000162828026063636/0001628280-26-063636-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58611}, {"id": "0001628280-26-063638", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Joseph Sean-Walsh Henderson", "who_key": "Henderson Joseph Sean-Walsh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2428.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite trims BKKT: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2030505/000162828026063638/0001628280-26-063638-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58611}, {"id": "0001628280-26-057900", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Michael Alfred", "who_key": "ALFRED MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2111557.04, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A board member backs up the truck on BKKT: $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026057900/0001628280-26-057900-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}, {"id": "13DG-0001172661-26-003775", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. raises a passive stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003775-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0002012383-26-002199", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Bakkt, Inc.", "who_key": "Bakkt, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bakkt, Inc. takes a 5.5% passive stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/0002012383-26-002199-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142131}, {"id": "0001628280-26-048605", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Joseph Sean-Walsh Henderson", "who_key": "Henderson Joseph Sean-Walsh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 783.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $783 of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026048605/0001628280-26-048605-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159411}, {"id": "0001628280-26-048608", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Karen Alexander", "who_key": "Alexander Karen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5545.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO trims $6K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026048608/0001628280-26-048608-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159411}, {"id": "0001628280-26-048610", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Marc D'Annunzio", "who_key": "D'Annunzio Marc", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4549.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $5K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026048610/0001628280-26-048610-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159411}, {"id": "0001628280-26-046107", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Marc D'Annunzio", "who_key": "D'Annunzio Marc", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22849.129999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $23K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026046107/0001628280-26-046107-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186771}, {"id": "0001628280-26-046103", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Karen Alexander", "who_key": "Alexander Karen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15122.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO sells $15K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026046103/0001628280-26-046103-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188211}, {"id": "0001628280-26-046105", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Nicholas Baes", "who_key": "Baes Nicholas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12386.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $12K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026046105/0001628280-26-046105-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188211}, {"id": "0001628280-26-046110", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Joseph Sean-Walsh Henderson", "who_key": "Henderson Joseph Sean-Walsh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2767.5699999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $3K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026046110/0001628280-26-046110-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188211}, {"id": "0001628280-26-042553", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Michael Alfred", "who_key": "ALFRED MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2170800.0, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $2.2M of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026042553/0001628280-26-042553-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209811}, {"id": "0001816739-26-000002", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Michael Alfred", "who_key": "ALFRED MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4848100.0, "score": 74.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $4.8M of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000181673926000002/0001816739-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242931}, {"id": "0002062543-26-000004", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Akshay Sudhir Naheta", "who_key": "Naheta Akshay Sudhir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 335570.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BKKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000206254326000004/0002062543-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "0001871559-26-000006", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Marc D'Annunzio", "who_key": "D'Annunzio Marc", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16770.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on BKKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155926000006/0001871559-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "0001870910-26-000006", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Karen Alexander", "who_key": "Alexander Karen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on BKKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187091026000006/0001870910-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "0002043681-26-000007", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Nicholas Baes", "who_key": "Baes Nicholas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6710.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BKKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000204368126000007/0002043681-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "13DG-0001172661-26-002352", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002352-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "13DG-0000947871-26-000491", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Bakkt, Inc.", "who_key": "Bakkt, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bakkt, Inc. moves to a 19.8% activist stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/0000947871-26-000491-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}, {"id": "13DG-0001193125-26-204650", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Bakkt, Inc.", "who_key": "Bakkt, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bakkt, Inc. moves to a 22.3% activist stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/0001193125-26-204650-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}, {"id": "0001193125-26-204624", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Akshay Sudhir Naheta", "who_key": "Naheta Akshay Sudhir", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BKKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000119312526204624/0001193125-26-204624-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268851}, {"id": "0001871559-26-000004", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Marc D'Annunzio", "who_key": "D'Annunzio Marc", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 68916.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $69K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155926000004/0001871559-26-000004-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271731}, {"id": "0002043681-26-000005", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Nicholas Baes", "who_key": "Baes Nicholas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21473.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $21K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000204368126000005/0002043681-26-000005-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271731}, {"id": "0001870910-26-000004", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Karen Alexander", "who_key": "Alexander Karen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42764.920000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO sells $43K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187091026000004/0001870910-26-000004-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271731}, {"id": "0002043681-26-000003", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Nicholas Baes", "who_key": "Baes Nicholas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5375.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $5K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000204368126000003/0002043681-26-000003-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303411}, {"id": "0001871559-26-000002", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Marc D'Annunzio", "who_key": "D'Annunzio Marc", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 92723.0496, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $93K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155926000002/0001871559-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313491}, {"id": "0001193125-26-083334", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Marc D'Annunzio", "who_key": "D'Annunzio Marc", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7924.3395, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $8K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000119312526083334/0001193125-26-083334-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362451}, {"id": "0002030505-25-000005", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt Holdings, Inc.", "who": "Joseph Sean-Walsh Henderson", "who_key": "Henderson Joseph Sean-Walsh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24634.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $25K of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000203050525000005/0002030505-25-000005-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458931}], "recent_buys": [{"id": "0001628280-26-057900", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Michael Alfred", "who_key": "ALFRED MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2111557.04, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A board member backs up the truck on BKKT: $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026057900/0001628280-26-057900-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}, {"id": "0001628280-26-042553", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Michael Alfred", "who_key": "ALFRED MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2170800.0, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $2.2M of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026042553/0001628280-26-042553-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209811}, {"id": "0001816739-26-000002", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Michael Alfred", "who_key": "ALFRED MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4848100.0, "score": 74.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $4.8M of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000181673926000002/0001816739-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242931}, {"id": "0002062543-25-000001", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt Holdings, Inc.", "who": "Akshay Sudhir Naheta", "who_key": "Naheta Akshay Sudhir", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1474404.0, "score": 78.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $1.5M of BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000206254325000001/0002062543-25-000001-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630291}, {"id": "0000947871-24-000421", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt Holdings, Inc.", "who": "Intercontinental Exchange, Inc.", "who_key": "Intercontinental Exchange, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 304212.96, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000094787124000421/0000947871-24-000421-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327251}, {"id": "0000947871-24-000254", "src": "INSIDERS", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt Holdings, Inc.", "who": "Intercontinental Exchange, Inc.", "who_key": "Intercontinental Exchange, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2394661.803, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 4 buying BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000094787124000254/0000947871-24-000254-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402131}], "institutional": [{"id": "13DG-0001172661-26-003775", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. raises a passive stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003775-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0002012383-26-002199", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Bakkt, Inc.", "who_key": "Bakkt, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bakkt, Inc. takes a 5.5% passive stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/0002012383-26-002199-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142131}, {"id": "13DG-0001172661-26-002352", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002352-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "13DG-0000947871-26-000491", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Bakkt, Inc.", "who_key": "Bakkt, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bakkt, Inc. moves to a 19.8% activist stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/0000947871-26-000491-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}, {"id": "13DG-0001193125-26-204650", "src": "13DG", "ticker": "BKKT", "cik": "1820302", "company": "Bakkt, Inc.", "company_raw": "Bakkt, Inc.", "who": "Bakkt, Inc.", "who_key": "Bakkt, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bakkt, Inc. moves to a 22.3% activist stake in BKKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/0001193125-26-204650-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263091}], "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": "Bakkt, Inc. Class A Common Stock", "new_value": "Bakkt, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820302", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820302", "applied": 1, "detected_at": "2026-09-10T16:51:35.541694"}]}, "key_people": [{"who": "VPC Impact Acquisition Holdings Sponsor, LLC", "who_key": "VPC Impact Acquisition Holdings Sponsor, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10208989.1, "net": -10208989.1, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1005810.3125, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023073940/0000950170-23-073940-index.htm"}, {"action": "SELL", "amount": 832748.4768, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023073641/0000950170-23-073641-index.htm"}, {"action": "SELL", "amount": 1695833.5521, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023073391/0000950170-23-073391-index.htm"}, {"action": "SELL", "amount": 478631.0985, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023072001/0000950170-23-072001-index.htm"}, {"action": "SELL", "amount": 290513.9788, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023071671/0000950170-23-071671-index.htm"}, {"action": "SELL", "amount": 82757.39519999998, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023068558/0000950170-23-068558-index.htm"}, {"action": "SELL", "amount": 38494.1708, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023068806/0000950170-23-068806-index.htm"}, {"action": "SELL", "amount": 568803.8716, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023068408/0000950170-23-068408-index.htm"}, {"action": "SELL", "amount": 384687.73980000004, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023067880/0000950170-23-067880-index.htm"}, {"action": "SELL", "amount": 1110.0, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924323017463/0000899243-23-017463-index.htm"}, {"action": "SELL", "amount": 76019.7635, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023033210/0000950170-23-033210-index.htm"}, {"action": "SELL", "amount": 827999.9999999999, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023033072/0000950170-23-033072-index.htm"}, {"action": "SELL", "amount": 659920.0, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023032987/0000950170-23-032987-index.htm"}, {"action": "SELL", "amount": 629680.0, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023032674/0000950170-23-032674-index.htm"}, {"action": "SELL", "amount": 315460.0, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924323017352/0000899243-23-017352-index.htm"}, {"action": "SELL", "amount": 77571.51640000001, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924323013335/0000899243-23-013335-index.htm"}, {"action": "SELL", "amount": 34417.884, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924323011371/0000899243-23-011371-index.htm"}, {"action": "SELL", "amount": 33320.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924323010259/0000899243-23-010259-index.htm"}, {"action": "SELL", "amount": 126641.5, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924323010228/0000899243-23-010228-index.htm"}, {"action": "SELL", "amount": 66000.0, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924323008452/0000899243-23-008452-index.htm"}, {"action": "SELL", "amount": 206100.0, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924323001736/0000899243-23-001736-index.htm"}, {"action": "SELL", "amount": 124237.76000000001, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924322037277/0000899243-22-037277-index.htm"}, {"action": "SELL", "amount": 329970.0, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924322036363/0000899243-22-036363-index.htm"}, {"action": "SELL", "amount": 17482.5, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924322034250/0000899243-22-034250-index.htm"}, {"action": "SELL", "amount": 43680.0, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000089924322019185/0000899243-22-019185-index.htm"}], "latest": {"action": "SELL", "amount": 1005810.3125, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000095017023073940/0000950170-23-073940-index.htm"}}, {"who": "Michael Alfred", "who_key": "ALFRED MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9130457.04, "sold": 0, "net": 9130457.04, "trades": 3, "top_score": 74.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2111557.04, "date": "2026-08-18", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026057900/0001628280-26-057900-index.htm"}, {"action": "BUY", "amount": 2170800.0, "date": "2026-06-10", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026042553/0001628280-26-042553-index.htm"}, {"action": "BUY", "amount": 4848100.0, "date": "2026-05-18", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000181673926000002/0001816739-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 2111557.04, "date": "2026-08-18", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026057900/0001628280-26-057900-index.htm"}}, {"who": "Intercontinental Exchange, Inc.", "who_key": "Intercontinental Exchange, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2698874.763, "sold": 0, "net": 2698874.763, "trades": 2, "top_score": 61.8, "lean": "buying", "history": [{"action": "BUY", "amount": 304212.96, "date": "2024-04-25", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000094787124000421/0000947871-24-000421-index.htm"}, {"action": "BUY", "amount": 2394661.803, "date": "2024-03-04", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000094787124000254/0000947871-24-000254-index.htm"}], "latest": {"action": "BUY", "amount": 304212.96, "date": "2024-04-25", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000094787124000421/0000947871-24-000421-index.htm"}}, {"who": "Akshay Sudhir Naheta", "who_key": "Naheta Akshay Sudhir", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1474404.0, "sold": 0, "net": 1474404.0, "trades": 1, "top_score": 78.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1474404.0, "date": "2025-08-22", "score": 78.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000206254325000001/0002062543-25-000001-index.htm"}], "latest": {"action": "BUY", "amount": 1474404.0, "date": "2025-08-22", "score": 78.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000206254325000001/0002062543-25-000001-index.htm"}}, {"who": "Sean Roberts Collins", "who_key": "Collins Sean Roberts", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1040002.0345, "net": -1040002.0345, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1040002.0345, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000120919123058180/0001209191-23-058180-index.htm"}], "latest": {"action": "SELL", "amount": 1040002.0345, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000120919123058180/0001209191-23-058180-index.htm"}}, {"who": "Marc D'Annunzio", "who_key": "D'Annunzio Marc", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 719036.1599, "net": -719036.1599, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10951.92, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871559/000162828026063636/0001628280-26-063636-index.htm"}, {"action": "SELL", "amount": 4549.16, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026048610/0001628280-26-048610-index.htm"}, {"action": "SELL", "amount": 22849.129999999997, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000162828026046107/0001628280-26-046107-index.htm"}, {"action": "SELL", "amount": 68916.17, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155926000004/0001871559-26-000004-index.htm"}, {"action": "SELL", "amount": 92723.0496, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155926000002/0001871559-26-000002-index.htm"}, {"action": "SELL", "amount": 7924.3395, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000119312526083334/0001193125-26-083334-index.htm"}, {"action": "SELL", "amount": 10179.390000000001, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155925000011/0001871559-25-000011-index.htm"}, {"action": "SELL", "amount": 142082.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155925000006/0001871559-25-000006-index.htm"}, {"action": "SELL", "amount": 44046.5202, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155924000003/0001871559-24-000003-index.htm"}, {"action": "SELL", "amount": 18926.9568, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155924000002/0001871559-24-000002-index.htm"}, {"action": "SELL", "amount": 54249.311100000006, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155924000001/0001871559-24-000001-index.htm"}, {"action": "SELL", "amount": 68754.3582, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155923000006/0001871559-23-000006-index.htm"}, {"action": "SELL", "amount": 68754.3582, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155923000008/0001871559-23-000008-index.htm"}, {"action": "SELL", "amount": 30343.973400000003, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187155923000001/0001871559-23-000001-index.htm"}, {"action": "SELL", "amount": 73785.5229, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187350323000002/0001873503-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 10951.92, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871559/000162828026063636/0001628280-26-063636-index.htm"}}, {"who": "Gavin Constantine Michael", "who_key": "Michael Gavin Constantine", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 540739.1808, "net": -540739.1808, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 540739.1808, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187151223000001/0001871512-23-000001-index.htm"}], "latest": {"action": "SELL", "amount": 540739.1808, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000187151223000001/0001871512-23-000001-index.htm"}}, {"who": "Andrew A. Main", "who_key": "Main Andrew A", "role": "Co-CEO & President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 262952.4, "net": -262952.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262952.4, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000188673125000004/0001886731-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 262952.4, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820302/000188673125000004/0001886731-25-000004-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 2111557.04}, {"date": "2026-09-23", "net": -24331.86}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063638", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063636", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063634", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "FORM 3", "accession": "0001628280-26-059219", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057900", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353239", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055275", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055276", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001628280-26-054892", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002199", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048610", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048608", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048605", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-16", "title": "Form 8-K/A", "accession": "0001628280-26-048523", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007164", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046110", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046107", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046105", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046103", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006546", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045627", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042553", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040634", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001193125-26-249235", "price_sensitive": false}], "performance": {"ticker": "BKKT", "has_prices": true, "summary": {"n": 6, "avg": -0.009092075130361607, "win_rate": 0.5, "best": 0.2712842712842714, "worst": -0.43344051446945336, "as_of": "2026-09-23"}, "buys": [{"who": "ALFRED MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2111557.04, "date": "2026-08-18", "score": 59.8, "ref_price": 6.93, "return": 0.2712842712842714}, {"who": "ALFRED MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2170800.0, "date": "2026-06-10", "score": 59.4, "ref_price": 7.68, "return": 0.14713541666666677}, {"who": "ALFRED MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4848100.0, "date": "2026-05-18", "score": 74.2, "ref_price": 8.72, "return": 0.010321100917431176}, {"who": "Naheta Akshay Sudhir", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 1474404.0, "date": "2025-08-22", "score": 78.0, "ref_price": 8.86, "return": -0.005643340857787691}, {"who": "Intercontinental Exchange, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 304212.96, "date": "2024-04-25", "score": 57.3, "ref_price": 9.2175, "return": -0.044209384323297955}, {"who": "Intercontinental Exchange, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2394661.803, "date": "2024-03-04", "score": 61.8, "ref_price": 15.55, "return": -0.43344051446945336}]}, "price_series": [{"date": "2020-11-13", "close": 319.375, "volume": null}, {"date": "2020-11-16", "close": 319.375, "volume": null}, {"date": "2020-11-17", "close": 319.375, "volume": null}, {"date": "2020-11-18", "close": 319.375, "volume": null}, {"date": "2020-11-19", "close": 275.0, "volume": 20.0}, {"date": "2020-11-20", "close": 240.0, "volume": 20.0}, {"date": "2020-11-23", "close": 241.25, "volume": 10059.0}, {"date": "2020-11-24", "close": 242.5, "volume": 16042.0}, {"date": "2020-11-25", "close": 247.5, "volume": 27.0}, {"date": "2020-11-27", "close": 247.5, "volume": null}, {"date": "2020-11-30", "close": 243.75, "volume": 14099.0}, {"date": "2020-12-01", "close": 242.5, "volume": 200.0}, {"date": "2020-12-02", "close": 242.75, "volume": 53.0}, {"date": "2020-12-03", "close": 243.75, "volume": 2111.0}, {"date": "2020-12-04", "close": 243.75, "volume": 1238.0}, {"date": "2020-12-07", "close": 250.375, "volume": 2404.0}, {"date": "2020-12-08", "close": 247.5, "volume": 1135.0}, {"date": "2020-12-09", "close": 250.0, "volume": 6830.0}, {"date": "2020-12-10", "close": 249.0, "volume": 4928.0}, {"date": "2020-12-11", "close": 250.0, "volume": 285.0}, {"date": "2020-12-14", "close": 250.0, "volume": 8098.0}, {"date": "2020-12-15", "close": 250.25, "volume": 4266.0}, {"date": "2020-12-16", "close": 250.25, "volume": 2128.0}, {"date": "2020-12-17", "close": 250.5, "volume": 1953.0}, {"date": "2020-12-18", "close": 251.25, "volume": 367.0}, {"date": "2020-12-21", "close": 251.25, "volume": 144.0}, {"date": "2020-12-22", "close": 252.5025, "volume": 8.0}, {"date": "2020-12-23", "close": 255.2775, "volume": 932.0}, {"date": "2020-12-24", "close": 255.2775, "volume": null}, {"date": "2020-12-28", "close": 248.75, "volume": 966.0}, {"date": "2020-12-29", "close": 250.0, "volume": 574.0}, {"date": "2020-12-30", "close": 250.25, "volume": 161.0}, {"date": "2020-12-31", "close": 252.0, "volume": 172.0}, {"date": "2021-01-04", "close": 256.25, "volume": 216.0}, {"date": "2021-01-05", "close": 257.0, "volume": 425.0}, {"date": "2021-01-06", "close": 254.25, "volume": 893.0}, {"date": "2021-01-07", "close": 260.25, "volume": 1578.0}, {"date": "2021-01-08", "close": 412.0, "volume": 197907.0}, {"date": "2021-01-11", "close": 375.0, "volume": 262843.0}, {"date": "2021-01-12", "close": 432.5, "volume": 231174.0}, {"date": "2021-01-13", "close": 394.0, "volume": 124127.0}, {"date": "2021-01-14", "close": 385.0, "volume": 103679.0}, {"date": "2021-01-15", "close": 360.5, "volume": 91513.0}, {"date": "2021-01-19", "close": 365.25, "volume": 111275.0}, {"date": "2021-01-20", "close": 364.25, "volume": 77732.0}, {"date": "2021-01-21", "close": 372.25, "volume": 87399.0}, {"date": "2021-01-22", "close": 375.5, "volume": 56496.0}, {"date": "2021-01-25", "close": 377.5, "volume": 92888.0}, {"date": "2021-01-26", "close": 372.75, "volume": 53793.0}, {"date": "2021-01-27", "close": 336.5, "volume": 122682.0}, {"date": "2021-01-28", "close": 349.25, "volume": 39587.0}, {"date": "2021-01-29", "close": 373.25, "volume": 64995.0}, {"date": "2021-02-01", "close": 375.0, "volume": 42536.0}, {"date": "2021-02-02", "close": 372.25, "volume": 25698.0}, {"date": "2021-02-03", "close": 419.0, "volume": 63999.0}, {"date": "2021-02-04", "close": 414.75, "volume": 46091.0}, {"date": "2021-02-05", "close": 423.0, "volume": 21571.0}, {"date": "2021-02-08", "close": 475.25, "volume": 68270.0}, {"date": "2021-02-09", "close": 489.75, "volume": 33106.0}, {"date": "2021-02-10", "close": 447.5, "volume": 52422.0}, {"date": "2021-02-11", "close": 452.0, "volume": 27206.0}, {"date": "2021-02-12", "close": 456.25, "volume": 20950.0}, {"date": "2021-02-16", "close": 471.75, "volume": 29919.0}, {"date": "2021-02-17", "close": 460.75, "volume": 50051.0}, {"date": "2021-02-18", "close": 475.0, "volume": 95582.0}, {"date": "2021-02-19", "close": 468.25, "volume": 38052.0}, {"date": "2021-02-22", "close": 442.5, "volume": 50712.0}, {"date": "2021-02-23", "close": 385.25, "volume": 84234.0}, {"date": "2021-02-24", "close": 377.5, "volume": 25582.0}, {"date": "2021-02-25", "close": 372.75, "volume": 49889.0}, {"date": "2021-02-26", "close": 374.25, "volume": 22217.0}, {"date": "2021-03-01", "close": 386.25, "volume": 13238.0}, {"date": "2021-03-02", "close": 375.5, "volume": 27551.0}, {"date": "2021-03-03", "close": 345.25, "volume": 37819.0}, {"date": "2021-03-04", "close": 316.0, "volume": 58248.0}, {"date": "2021-03-05", "close": 334.75, "volume": 43615.0}, {"date": "2021-03-08", "close": 313.5, "volume": 44937.0}, {"date": "2021-03-09", "close": 347.5, "volume": 27278.0}, {"date": "2021-03-10", "close": 365.25, "volume": 44405.0}, {"date": "2021-03-11", "close": 382.5, "volume": 43818.0}, {"date": "2021-03-12", "close": 366.75, "volume": 14523.0}, {"date": "2021-03-15", "close": 363.0, "volume": 21336.0}, {"date": "2021-03-16", "close": 366.5, "volume": 16467.0}, {"date": "2021-03-17", "close": 376.75, "volume": 11817.0}, {"date": "2021-03-18", "close": 350.75, "volume": 10790.0}, {"date": "2021-03-19", "close": 341.25, "volume": 14654.0}, {"date": "2021-03-22", "close": 338.5, "volume": 6465.0}, {"date": "2021-03-23", "close": 351.25, "volume": 40698.0}, {"date": "2021-03-24", "close": 321.25, "volume": 31041.0}, {"date": "2021-03-25", "close": 324.0, "volume": 22277.0}, {"date": "2021-03-26", "close": 318.75, "volume": 50195.0}, {"date": "2021-03-29", "close": 298.0, "volume": 25292.0}, {"date": "2021-03-30", "close": 312.0, "volume": 24669.0}, {"date": "2021-03-31", "close": 324.75, "volume": 11578.0}, {"date": "2021-04-01", "close": 351.5, "volume": 23744.0}, {"date": "2021-04-05", "close": 351.0, "volume": 19095.0}, {"date": "2021-04-06", "close": 345.5, "volume": 19027.0}, {"date": "2021-04-07", "close": 348.75, "volume": 17674.0}, {"date": "2021-04-08", "close": 370.25, "volume": 21324.0}, {"date": "2021-04-09", "close": 356.25, "volume": 11882.0}, {"date": "2021-04-12", "close": 374.75, "volume": 39807.0}, {"date": "2021-04-13", "close": 377.75, "volume": 32203.0}, {"date": "2021-04-14", "close": 332.0, "volume": 91302.0}, {"date": "2021-04-15", "close": 309.25, "volume": 67626.0}, {"date": "2021-04-16", "close": 292.25, "volume": 33163.0}, {"date": "2021-04-19", "close": 263.0, "volume": 57095.0}, {"date": "2021-04-20", "close": 264.25, "volume": 20954.0}, {"date": "2021-04-21", "close": 272.25, "volume": 21584.0}, {"date": "2021-04-22", "close": 270.25, "volume": 15312.0}, {"date": "2021-04-23", "close": 273.0, "volume": 9618.0}, {"date": "2021-04-26", "close": 271.5, "volume": 11650.0}, {"date": "2021-04-27", "close": 272.75, "volume": 7892.0}, {"date": "2021-04-28", "close": 276.25, "volume": 9069.0}, {"date": "2021-04-29", "close": 269.0, "volume": 12742.0}, {"date": "2021-04-30", "close": 273.5, "volume": 6419.0}, {"date": "2021-05-03", "close": 268.0, "volume": 15160.0}, {"date": "2021-05-04", "close": 268.25, "volume": 14126.0}, {"date": "2021-05-05", "close": 271.25, "volume": 10012.0}, {"date": "2021-05-06", "close": 266.75, "volume": 11896.0}, {"date": "2021-05-07", "close": 274.75, "volume": 13093.0}, {"date": "2021-05-10", "close": 265.25, "volume": 5400.0}, {"date": "2021-05-11", "close": 262.75, "volume": 17123.0}, {"date": "2021-05-12", "close": 255.0, "volume": 11280.0}, {"date": "2021-05-13", "close": 256.0, "volume": 15315.0}, {"date": "2021-05-14", "close": 256.5, "volume": 5549.0}, {"date": "2021-05-17", "close": 257.75, "volume": 7616.0}, {"date": "2021-05-18", "close": 254.5, "volume": 6638.0}, {"date": "2021-05-19", "close": 252.5, "volume": 18879.0}, {"date": "2021-05-20", "close": 260.0, "volume": 11030.0}, {"date": "2021-05-21", "close": 254.75, "volume": 8177.0}, {"date": "2021-05-24", "close": 255.5, "volume": 8685.0}, {"date": "2021-05-25", "close": 255.0, "volume": 10285.0}, {"date": "2021-05-26", "close": 257.75, "volume": 5684.0}, {"date": "2021-05-27", "close": 257.25, "volume": 7395.0}, {"date": "2021-05-28", "close": 255.0, "volume": 7450.0}, {"date": "2021-06-01", "close": 253.5, "volume": 18964.0}, {"date": "2021-06-02", "close": 255.25, "volume": 9588.0}, {"date": "2021-06-03", "close": 255.0, "volume": 18299.0}, {"date": "2021-06-04", "close": 256.25, "volume": 16393.0}, {"date": "2021-06-07", "close": 262.0, "volume": 6623.0}, {"date": "2021-06-08", "close": 259.5, "volume": 21854.0}, {"date": "2021-06-09", "close": 259.5, "volume": 34923.0}, {"date": "2021-06-10", "close": 258.0, "volume": 13180.0}, {"date": "2021-06-11", "close": 258.5, "volume": 12611.0}, {"date": "2021-06-14", "close": 258.5, "volume": 13227.0}, {"date": "2021-06-15", "close": 257.75, "volume": 12685.0}, {"date": "2021-06-16", "close": 257.5, "volume": 8704.0}, {"date": "2021-06-17", "close": 256.75, "volume": 18376.0}, {"date": "2021-06-18", "close": 253.25, "volume": 17651.0}, {"date": "2021-06-21", "close": 255.5, "volume": 41053.0}, {"date": "2021-06-22", "close": 252.5, "volume": 14077.0}, {"date": "2021-06-23", "close": 250.75, "volume": 18232.0}, {"date": "2021-06-24", "close": 248.75, "volume": 28332.0}, {"date": "2021-06-25", "close": 250.0, "volume": 28066.0}, {"date": "2021-06-28", "close": 249.5, "volume": 19760.0}, {"date": "2021-06-29", "close": 249.75, "volume": 21358.0}, {"date": "2021-06-30", "close": 250.25, "volume": 22794.0}, {"date": "2021-07-01", "close": 251.0, "volume": 17693.0}, {"date": "2021-07-02", "close": 252.25, "volume": 8890.0}, {"date": "2021-07-06", "close": 250.0, "volume": 8667.0}, {"date": "2021-07-07", "close": 249.25, "volume": 101220.0}, {"date": "2021-07-08", "close": 247.5, "volume": 37100.0}, {"date": "2021-07-09", "close": 248.25, "volume": 12274.0}, {"date": "2021-07-12", "close": 246.75, "volume": 19884.0}, {"date": "2021-07-13", "close": 247.75, "volume": 25840.0}, {"date": "2021-07-14", "close": 247.75, "volume": 18852.0}, {"date": "2021-07-15", "close": 248.0, "volume": 8982.0}, {"date": "2021-07-16", "close": 247.75, "volume": 21617.0}, {"date": "2021-07-19", "close": 247.5, "volume": 62495.0}, {"date": "2021-07-20", "close": 247.5, "volume": 9142.0}, {"date": "2021-07-21", "close": 247.75, "volume": 8061.0}, {"date": "2021-07-22", "close": 247.75, "volume": 16350.0}, {"date": "2021-07-23", "close": 247.25, "volume": 21420.0}, {"date": "2021-07-26", "close": 247.75, "volume": 17826.0}, {"date": "2021-07-27", "close": 246.5, "volume": 44556.0}, {"date": "2021-07-28", "close": 245.75, "volume": 17385.0}, {"date": "2021-07-29", "close": 246.75, "volume": 59085.0}, {"date": "2021-07-30", "close": 246.0, "volume": 13279.0}, {"date": "2021-08-02", "close": 246.75, "volume": 10137.0}, {"date": "2021-08-03", "close": 246.25, "volume": 8440.0}, {"date": "2021-08-04", "close": 247.75, "volume": 10135.0}, {"date": "2021-08-05", "close": 248.0, "volume": 26718.0}, {"date": "2021-08-06", "close": 247.75, "volume": 7636.0}, {"date": "2021-08-09", "close": 248.0, "volume": 8756.0}, {"date": "2021-08-10", "close": 248.5, "volume": 5462.0}, {"date": "2021-08-11", "close": 248.75, "volume": 6038.0}, {"date": "2021-08-12", "close": 249.0, "volume": 9858.0}, {"date": "2021-08-13", "close": 248.25, "volume": 13209.0}, {"date": "2021-08-16", "close": 248.0, "volume": 15776.0}, {"date": "2021-08-17", "close": 247.0, "volume": 23038.0}, {"date": "2021-08-18", "close": 247.25, "volume": 11791.0}, {"date": "2021-08-19", "close": 247.0, "volume": 6382.0}, {"date": "2021-08-20", "close": 247.0, "volume": 8472.0}, {"date": "2021-08-23", "close": 247.0, "volume": 7690.0}, {"date": "2021-08-24", "close": 246.75, "volume": 9901.0}, {"date": "2021-08-25", "close": 247.75, "volume": 15963.0}, {"date": "2021-08-26", "close": 249.0, "volume": 23285.0}, {"date": "2021-08-27", "close": 249.25, "volume": 29182.0}, {"date": "2021-08-30", "close": 250.0, "volume": 58528.0}, {"date": "2021-08-31", "close": 249.75, "volume": 20218.0}, {"date": "2021-09-01", "close": 248.75, "volume": 37292.0}, {"date": "2021-09-02", "close": 256.5, "volume": 255022.0}, {"date": "2021-09-03", "close": 279.0, "volume": 613830.0}, {"date": "2021-09-07", "close": 275.0, "volume": 410194.0}, {"date": "2021-09-08", "close": 259.0, "volume": 143273.0}, {"date": "2021-09-09", "close": 265.0, "volume": 83000.0}, {"date": "2021-09-10", "close": 257.25, "volume": 71522.0}, {"date": "2021-09-13", "close": 253.5, "volume": 70590.0}, {"date": "2021-09-14", "close": 257.75, "volume": 111093.0}, {"date": "2021-09-15", "close": 254.75, "volume": 66873.0}, {"date": "2021-09-16", "close": 254.5, "volume": 54399.0}, {"date": "2021-09-17", "close": 252.0, "volume": 115440.0}, {"date": "2021-09-20", "close": 252.0, "volume": 78808.0}, {"date": "2021-09-21", "close": 253.0, "volume": 56325.0}, {"date": "2021-09-22", "close": 251.75, "volume": 36191.0}, {"date": "2021-09-23", "close": 252.25, "volume": 31009.0}, {"date": "2021-09-24", "close": 253.25, "volume": 46573.0}, {"date": "2021-09-27", "close": 254.0, "volume": 31544.0}, {"date": "2021-09-28", "close": 253.25, "volume": 18083.0}, {"date": "2021-09-29", "close": 252.0, "volume": 38036.0}, {"date": "2021-09-30", "close": 252.75, "volume": 33479.0}, {"date": "2021-10-01", "close": 251.75, "volume": 35535.0}, {"date": "2021-10-04", "close": 251.25, "volume": 41998.0}, {"date": "2021-10-05", "close": 250.75, "volume": 56219.0}, {"date": "2021-10-06", "close": 250.0, "volume": 44096.0}, {"date": "2021-10-07", "close": 250.0, "volume": 24249.0}, {"date": "2021-10-08", "close": 239.25, "volume": 143750.0}, {"date": "2021-10-11", "close": 244.5, "volume": 39617.0}, {"date": "2021-10-12", "close": 246.5, "volume": 82736.0}, {"date": "2021-10-13", "close": 248.25, "volume": 81015.0}, {"date": "2021-10-14", "close": 236.5, "volume": 39510.0}, {"date": "2021-10-15", "close": 234.0, "volume": 61210.0}, {"date": "2021-10-18", "close": 219.0, "volume": 142678.0}, {"date": "2021-10-19", "close": 212.25, "volume": 67910.0}, {"date": "2021-10-20", "close": 204.25, "volume": 94492.0}, {"date": "2021-10-21", "close": 200.75, "volume": 54140.0}, {"date": "2021-10-22", "close": 228.75, "volume": 215527.0}, {"date": "2021-10-25", "close": 765.0, "volume": 8476148.0}, {"date": "2021-10-26", "close": 594.5, "volume": 3118854.0}, {"date": "2021-10-27", "close": 735.0, "volume": 2300620.0}, {"date": "2021-10-28", "close": 640.0, "volume": 854217.0}, {"date": "2021-10-29", "close": 1063.0, "volume": 3104510.0}, {"date": "2021-11-01", "close": 905.75, "volume": 2433253.0}, {"date": "2021-11-02", "close": 915.0, "volume": 853138.0}, {"date": "2021-11-03", "close": 876.75, "volume": 420296.0}, {"date": "2021-11-04", "close": 809.0, "volume": 315839.0}, {"date": "2021-11-05", "close": 815.25, "volume": 345598.0}, {"date": "2021-11-08", "close": 776.75, "volume": 264639.0}, {"date": "2021-11-09", "close": 655.5, "volume": 308359.0}, {"date": "2021-11-10", "close": 636.25, "volume": 240573.0}, {"date": "2021-11-11", "close": 653.75, "volume": 321389.0}, {"date": "2021-11-12", "close": 606.75, "volume": 291352.0}, {"date": "2021-11-15", "close": 537.75, "volume": 332112.0}, {"date": "2021-11-16", "close": 479.5, "volume": 292397.0}, {"date": "2021-11-17", "close": 475.0, "volume": 261717.0}, {"date": "2021-11-18", "close": 433.25, "volume": 222376.0}, {"date": "2021-11-19", "close": 493.0, "volume": 802430.0}, {"date": "2021-11-22", "close": 425.5, "volume": 224948.0}, {"date": "2021-11-23", "close": 422.5, "volume": 217180.0}, {"date": "2021-11-24", "close": 432.0, "volume": 177951.0}, {"date": "2021-11-26", "close": 390.25, "volume": 129882.0}, {"date": "2021-11-29", "close": 383.0, "volume": 183516.0}, {"date": "2021-11-30", "close": 390.25, "volume": 331252.0}, {"date": "2021-12-01", "close": 350.0, "volume": 158150.0}, {"date": "2021-12-02", "close": 349.0, "volume": 178342.0}, {"date": "2021-12-03", "close": 325.75, "volume": 107236.0}, {"date": "2021-12-06", "close": 314.25, "volume": 105130.0}, {"date": "2021-12-07", "close": 330.25, "volume": 104332.0}, {"date": "2021-12-08", "close": 428.5, "volume": 820679.0}, {"date": "2021-12-09", "close": 367.0, "volume": 416317.0}, {"date": "2021-12-10", "close": 363.25, "volume": 214812.0}, {"date": "2021-12-13", "close": 314.5, "volume": 123390.0}, {"date": "2021-12-14", "close": 338.25, "volume": 135028.0}, {"date": "2021-12-15", "close": 344.0, "volume": 146790.0}, {"date": "2021-12-16", "close": 227.0, "volume": 1287848.0}, {"date": "2021-12-17", "close": 237.75, "volume": 559763.0}, {"date": "2021-12-20", "close": 226.0, "volume": 261143.0}, {"date": "2021-12-21", "close": 229.5, "volume": 304871.0}, {"date": "2021-12-22", "close": 232.5, "volume": 232674.0}, {"date": "2021-12-23", "close": 250.0, "volume": 480307.0}, {"date": "2021-12-27", "close": 249.0, "volume": 453724.0}, {"date": "2021-12-28", "close": 230.0, "volume": 153812.0}, {"date": "2021-12-29", "close": 213.5, "volume": 148023.0}, {"date": "2021-12-30", "close": 221.5, "volume": 145022.0}, {"date": "2021-12-31", "close": 212.75, "volume": 121048.0}, {"date": "2022-01-03", "close": 208.75, "volume": 166992.0}, {"date": "2022-01-04", "close": 188.25, "volume": 274472.0}, {"date": "2022-01-05", "close": 154.75, "volume": 363861.0}, {"date": "2022-01-06", "close": 152.5, "volume": 310149.0}, {"date": "2022-01-07", "close": 156.5, "volume": 204712.0}, {"date": "2022-01-10", "close": 148.0, "volume": 141236.0}, {"date": "2022-01-11", "close": 159.25, "volume": 214403.0}, {"date": "2022-01-12", "close": 151.25, "volume": 147973.0}, {"date": "2022-01-13", "close": 138.25, "volume": 177954.0}, {"date": "2022-01-14", "close": 139.5, "volume": 108958.0}, {"date": "2022-01-18", "close": 131.0, "volume": 154004.0}, {"date": "2022-01-19", "close": 124.5, "volume": 667601.0}, {"date": "2022-01-20", "close": 118.75, "volume": 255409.0}, {"date": "2022-01-21", "close": 104.0, "volume": 237002.0}, {"date": "2022-01-24", "close": 102.75, "volume": 264591.0}, {"date": "2022-01-25", "close": 97.5, "volume": 126588.0}, {"date": "2022-01-26", "close": 101.5, "volume": 514758.0}, {"date": "2022-01-27", "close": 85.25, "volume": 275473.0}, {"date": "2022-01-28", "close": 90.25, "volume": 176112.0}, {"date": "2022-01-31", "close": 107.75, "volume": 394402.0}, {"date": "2022-02-01", "close": 115.25, "volume": 382601.0}, {"date": "2022-02-02", "close": 103.75, "volume": 195773.0}, {"date": "2022-02-03", "close": 98.75, "volume": 115542.0}, {"date": "2022-02-04", "close": 108.25, "volume": 275174.0}, {"date": "2022-02-07", "close": 145.0, "volume": 2306581.0}, {"date": "2022-02-08", "close": 148.5, "volume": 700378.0}, {"date": "2022-02-09", "close": 190.5, "volume": 2295120.0}, {"date": "2022-02-10", "close": 184.5, "volume": 1921745.0}, {"date": "2022-02-11", "close": 182.25, "volume": 744282.0}, {"date": "2022-02-14", "close": 170.0, "volume": 512854.0}, {"date": "2022-02-15", "close": 210.0, "volume": 1176760.0}, {"date": "2022-02-16", "close": 196.0, "volume": 1093089.0}, {"date": "2022-02-17", "close": 158.0, "volume": 735520.0}, {"date": "2022-02-18", "close": 130.0, "volume": 466485.0}, {"date": "2022-02-22", "close": 133.75, "volume": 420062.0}, {"date": "2022-02-23", "close": 129.25, "volume": 281847.0}, {"date": "2022-02-24", "close": 149.0, "volume": 472278.0}, {"date": "2022-02-25", "close": 145.25, "volume": 323010.0}, {"date": "2022-02-28", "close": 142.75, "volume": 593360.0}, {"date": "2022-03-01", "close": 138.5, "volume": 321901.0}, {"date": "2022-03-02", "close": 137.5, "volume": 217988.0}, {"date": "2022-03-03", "close": 127.75, "volume": 155741.0}, {"date": "2022-03-04", "close": 120.0, "volume": 171606.0}, {"date": "2022-03-07", "close": 117.0, "volume": 178027.0}, {"date": "2022-03-08", "close": 117.0, "volume": 240674.0}, {"date": "2022-03-09", "close": 140.5, "volume": 348508.0}, {"date": "2022-03-10", "close": 133.0, "volume": 168824.0}, {"date": "2022-03-11", "close": 121.0, "volume": 168300.0}, {"date": "2022-03-14", "close": 114.75, "volume": 87547.0}, {"date": "2022-03-15", "close": 124.0, "volume": 135873.0}, {"date": "2022-03-16", "close": 129.5, "volume": 241242.0}, {"date": "2022-03-17", "close": 137.25, "volume": 171142.0}, {"date": "2022-03-18", "close": 146.5, "volume": 220633.0}, {"date": "2022-03-21", "close": 144.5, "volume": 145315.0}, {"date": "2022-03-22", "close": 177.5, "volume": 821892.0}, {"date": "2022-03-23", "close": 175.0, "volume": 260094.0}, {"date": "2022-03-24", "close": 182.0, "volume": 390392.0}, {"date": "2022-03-25", "close": 174.75, "volume": 237051.0}, {"date": "2022-03-28", "close": 174.75, "volume": 352984.0}, {"date": "2022-03-29", "close": 174.25, "volume": 172489.0}, {"date": "2022-03-30", "close": 161.75, "volume": 141365.0}, {"date": "2022-03-31", "close": 154.0, "volume": 120445.0}, {"date": "2022-04-01", "close": 156.5, "volume": 84732.0}, {"date": "2022-04-04", "close": 155.0, "volume": 115465.0}, {"date": "2022-04-05", "close": 143.75, "volume": 153463.0}, {"date": "2022-04-06", "close": 132.25, "volume": 137958.0}, {"date": "2022-04-07", "close": 129.25, "volume": 133377.0}, {"date": "2022-04-08", "close": 126.25, "volume": 158423.0}, {"date": "2022-04-11", "close": 124.0, "volume": 79823.0}, {"date": "2022-04-12", "close": 116.75, "volume": 194482.0}, {"date": "2022-04-13", "close": 123.0, "volume": 168292.0}, {"date": "2022-04-14", "close": 117.0, "volume": 115023.0}, {"date": "2022-04-18", "close": 116.0, "volume": 112506.0}, {"date": "2022-04-19", "close": 119.0, "volume": 102278.0}, {"date": "2022-04-20", "close": 115.0, "volume": 101067.0}, {"date": "2022-04-21", "close": 112.5, "volume": 132492.0}, {"date": "2022-04-22", "close": 104.75, "volume": 141443.0}, {"date": "2022-04-25", "close": 108.5, "volume": 94879.0}, {"date": "2022-04-26", "close": 110.25, "volume": 806157.0}, {"date": "2022-04-27", "close": 103.0, "volume": 203870.0}, {"date": "2022-04-28", "close": 104.25, "volume": 204502.0}, {"date": "2022-04-29", "close": 95.5, "volume": 193965.0}, {"date": "2022-05-02", "close": 95.75, "volume": 199712.0}, {"date": "2022-05-03", "close": 93.5, "volume": 154806.0}, {"date": "2022-05-04", "close": 98.25, "volume": 211816.0}, {"date": "2022-05-05", "close": 89.5, "volume": 196253.0}, {"date": "2022-05-06", "close": 85.0, "volume": 148504.0}, {"date": "2022-05-09", "close": 70.75, "volume": 287288.0}, {"date": "2022-05-10", "close": 66.5, "volume": 229885.0}, {"date": "2022-05-11", "close": 53.75, "volume": 315873.0}, {"date": "2022-05-12", "close": 70.0, "volume": 464960.0}, {"date": "2022-05-13", "close": 73.75, "volume": 304926.0}, {"date": "2022-05-16", "close": 64.75, "volume": 270782.0}, {"date": "2022-05-17", "close": 69.25, "volume": 148861.0}, {"date": "2022-05-18", "close": 66.75, "volume": 134643.0}, {"date": "2022-05-19", "close": 68.25, "volume": 131061.0}, {"date": "2022-05-20", "close": 63.5, "volume": 179528.0}, {"date": "2022-05-23", "close": 60.0, "volume": 116421.0}, {"date": "2022-05-24", "close": 55.5, "volume": 147248.0}, {"date": "2022-05-25", "close": 59.25, "volume": 107642.0}, {"date": "2022-05-26", "close": 62.25, "volume": 176781.0}, {"date": "2022-05-27", "close": 66.5, "volume": 108381.0}, {"date": "2022-05-31", "close": 71.25, "volume": 316130.0}, {"date": "2022-06-01", "close": 68.5, "volume": 153459.0}, {"date": "2022-06-02", "close": 75.75, "volume": 151187.0}, {"date": "2022-06-03", "close": 70.5, "volume": 115168.0}, {"date": "2022-06-06", "close": 72.5, "volume": 177897.0}, {"date": "2022-06-07", "close": 72.25, "volume": 138702.0}, {"date": "2022-06-08", "close": 71.25, "volume": 114752.0}, {"date": "2022-06-09", "close": 66.0, "volume": 113799.0}, {"date": "2022-06-10", "close": 61.0, "volume": 97423.0}, {"date": "2022-06-13", "close": 56.0, "volume": 141724.0}, {"date": "2022-06-14", "close": 55.75, "volume": 102896.0}, {"date": "2022-06-15", "close": 57.25, "volume": 174429.0}, {"date": "2022-06-16", "close": 53.5, "volume": 139109.0}, {"date": "2022-06-17", "close": 57.75, "volume": 282532.0}, {"date": "2022-06-21", "close": 58.5, "volume": 141123.0}, {"date": "2022-06-22", "close": 55.75, "volume": 154175.0}, {"date": "2022-06-23", "close": 62.25, "volume": 139154.0}, {"date": "2022-06-24", "close": 62.25, "volume": 392075.0}, {"date": "2022-06-27", "close": 59.25, "volume": 106222.0}, {"date": "2022-06-28", "close": 56.25, "volume": 127400.0}, {"date": "2022-06-29", "close": 53.5, "volume": 105202.0}, {"date": "2022-06-30", "close": 52.5, "volume": 151598.0}, {"date": "2022-07-01", "close": 54.25, "volume": 75874.0}, {"date": "2022-07-05", "close": 57.75, "volume": 101913.0}, {"date": "2022-07-06", "close": 59.0, "volume": 105318.0}, {"date": "2022-07-07", "close": 64.0, "volume": 152880.0}, {"date": "2022-07-08", "close": 62.0, "volume": 160997.0}, {"date": "2022-07-11", "close": 58.5, "volume": 81964.0}, {"date": "2022-07-12", "close": 61.0, "volume": 82654.0}, {"date": "2022-07-13", "close": 59.75, "volume": 57696.0}, {"date": "2022-07-14", "close": 60.0, "volume": 67293.0}, {"date": "2022-07-15", "close": 61.5, "volume": 83864.0}, {"date": "2022-07-18", "close": 63.5, "volume": 164025.0}, {"date": "2022-07-19", "close": 66.5, "volume": 143696.0}, {"date": "2022-07-20", "close": 75.25, "volume": 220609.0}, {"date": "2022-07-21", "close": 73.5, "volume": 101291.0}, {"date": "2022-07-22", "close": 67.25, "volume": 99560.0}, {"date": "2022-07-25", "close": 64.75, "volume": 53646.0}, {"date": "2022-07-26", "close": 61.0, "volume": 46907.0}, {"date": "2022-07-27", "close": 67.0, "volume": 79059.0}, {"date": "2022-07-28", "close": 69.5, "volume": 74165.0}, {"date": "2022-07-29", "close": 70.25, "volume": 77064.0}, {"date": "2022-08-01", "close": 70.5, "volume": 95419.0}, {"date": "2022-08-02", "close": 72.75, "volume": 65688.0}, {"date": "2022-08-03", "close": 76.0, "volume": 85775.0}, {"date": "2022-08-04", "close": 78.5, "volume": 320433.0}, {"date": "2022-08-05", "close": 78.75, "volume": 133612.0}, {"date": "2022-08-08", "close": 81.25, "volume": 121661.0}, {"date": "2022-08-09", "close": 78.25, "volume": 91375.0}, {"date": "2022-08-10", "close": 79.0, "volume": 158165.0}, {"date": "2022-08-11", "close": 81.75, "volume": 246745.0}, {"date": "2022-08-12", "close": 87.75, "volume": 124147.0}, {"date": "2022-08-15", "close": 84.5, "volume": 91782.0}, {"date": "2022-08-16", "close": 80.75, "volume": 105631.0}, {"date": "2022-08-17", "close": 76.75, "volume": 82631.0}, {"date": "2022-08-18", "close": 73.5, "volume": 70970.0}, {"date": "2022-08-19", "close": 66.75, "volume": 81526.0}, {"date": "2022-08-22", "close": 63.25, "volume": 62209.0}, {"date": "2022-08-23", "close": 65.0, "volume": 54277.0}, {"date": "2022-08-24", "close": 66.75, "volume": 34378.0}, {"date": "2022-08-25", "close": 69.75, "volume": 52307.0}, {"date": "2022-08-26", "close": 65.75, "volume": 61466.0}, {"date": "2022-08-29", "close": 65.25, "volume": 46212.0}, {"date": "2022-08-30", "close": 63.5, "volume": 43859.0}, {"date": "2022-08-31", "close": 64.75, "volume": 36140.0}, {"date": "2022-09-01", "close": 64.75, "volume": 44731.0}, {"date": "2022-09-02", "close": 64.0, "volume": 45704.0}, {"date": "2022-09-06", "close": 65.0, "volume": 48869.0}, {"date": "2022-09-07", "close": 66.75, "volume": 67049.0}, {"date": "2022-09-08", "close": 66.75, "volume": 39756.0}, {"date": "2022-09-09", "close": 74.0, "volume": 90691.0}, {"date": "2022-09-12", "close": 74.5, "volume": 115035.0}, {"date": "2022-09-13", "close": 68.0, "volume": 84627.0}, {"date": "2022-09-14", "close": 69.25, "volume": 25943.0}, {"date": "2022-09-15", "close": 67.5, "volume": 43165.0}, {"date": "2022-09-16", "close": 63.0, "volume": 88126.0}, {"date": "2022-09-19", "close": 60.0, "volume": 56355.0}, {"date": "2022-09-20", "close": 59.25, "volume": 48672.0}, {"date": "2022-09-21", "close": 57.5, "volume": 47702.0}, {"date": "2022-09-22", "close": 56.75, "volume": 43243.0}, {"date": "2022-09-23", "close": 55.25, "volume": 35330.0}, {"date": "2022-09-26", "close": 54.75, "volume": 37342.0}, {"date": "2022-09-27", "close": 55.5, "volume": 38545.0}, {"date": "2022-09-28", "close": 57.75, "volume": 46356.0}, {"date": "2022-09-29", "close": 57.0, "volume": 46040.0}, {"date": "2022-09-30", "close": 57.0, "volume": 33374.0}, {"date": "2022-10-03", "close": 56.75, "volume": 34209.0}, {"date": "2022-10-04", "close": 60.5, "volume": 43677.0}, {"date": "2022-10-05", "close": 60.5, "volume": 30908.0}, {"date": "2022-10-06", "close": 63.25, "volume": 45194.0}, {"date": "2022-10-07", "close": 57.5, "volume": 32761.0}, {"date": "2022-10-10", "close": 55.0, "volume": 49035.0}, {"date": "2022-10-11", "close": 52.75, "volume": 79146.0}, {"date": "2022-10-12", "close": 52.75, "volume": 34938.0}, {"date": "2022-10-13", "close": 53.75, "volume": 52254.0}, {"date": "2022-10-14", "close": 52.0, "volume": 31734.0}, {"date": "2022-10-17", "close": 54.75, "volume": 51375.0}, {"date": "2022-10-18", "close": 53.75, "volume": 38529.0}, {"date": "2022-10-19", "close": 52.75, "volume": 34378.0}, {"date": "2022-10-20", "close": 52.5, "volume": 38635.0}, {"date": "2022-10-21", "close": 55.75, "volume": 56602.0}, {"date": "2022-10-24", "close": 54.0, "volume": 51628.0}, {"date": "2022-10-25", "close": 59.0, "volume": 72741.0}, {"date": "2022-10-26", "close": 57.75, "volume": 79788.0}, {"date": "2022-10-27", "close": 53.0, "volume": 57207.0}, {"date": "2022-10-28", "close": 54.25, "volume": 40074.0}, {"date": "2022-10-31", "close": 53.25, "volume": 46158.0}, {"date": "2022-11-01", "close": 54.25, "volume": 43391.0}, {"date": "2022-11-02", "close": 50.0, "volume": 113175.0}, {"date": "2022-11-03", "close": 50.0, "volume": 104380.0}, {"date": "2022-11-04", "close": 47.0, "volume": 126742.0}, {"date": "2022-11-07", "close": 48.75, "volume": 100070.0}, {"date": "2022-11-08", "close": 47.5, "volume": 77874.0}, {"date": "2022-11-09", "close": 43.25, "volume": 89314.0}, {"date": "2022-11-10", "close": 47.25, "volume": 82698.0}, {"date": "2022-11-11", "close": 52.25, "volume": 127659.0}, {"date": "2022-11-14", "close": 49.5, "volume": 60204.0}, {"date": "2022-11-15", "close": 54.0, "volume": 92845.0}, {"date": "2022-11-16", "close": 50.0, "volume": 46543.0}, {"date": "2022-11-17", "close": 47.75, "volume": 41702.0}, {"date": "2022-11-18", "close": 46.0, "volume": 36828.0}, {"date": "2022-11-21", "close": 41.5, "volume": 58125.0}, {"date": "2022-11-22", "close": 40.75, "volume": 62536.0}, {"date": "2022-11-23", "close": 42.25, "volume": 36499.0}, {"date": "2022-11-25", "close": 42.75, "volume": 13633.0}, {"date": "2022-11-28", "close": 40.75, "volume": 36442.0}, {"date": "2022-11-29", "close": 42.25, "volume": 32301.0}, {"date": "2022-11-30", "close": 44.25, "volume": 65738.0}, {"date": "2022-12-01", "close": 45.0, "volume": 44344.0}, {"date": "2022-12-02", "close": 46.0, "volume": 24823.0}, {"date": "2022-12-05", "close": 43.25, "volume": 49700.0}, {"date": "2022-12-06", "close": 42.0, "volume": 36281.0}, {"date": "2022-12-07", "close": 42.0, "volume": 29379.0}, {"date": "2022-12-08", "close": 42.5, "volume": 36691.0}, {"date": "2022-12-09", "close": 42.0, "volume": 35748.0}, {"date": "2022-12-12", "close": 41.0, "volume": 31101.0}, {"date": "2022-12-13", "close": 40.75, "volume": 71019.0}, {"date": "2022-12-14", "close": 38.0, "volume": 61313.0}, {"date": "2022-12-15", "close": 38.5, "volume": 48978.0}, {"date": "2022-12-16", "close": 37.0, "volume": 135660.0}, {"date": "2022-12-19", "close": 33.25, "volume": 56099.0}, {"date": "2022-12-20", "close": 33.25, "volume": 18925.0}, {"date": "2022-12-21", "close": 32.5, "volume": 44424.0}, {"date": "2022-12-22", "close": 38.0, "volume": 110514.0}, {"date": "2022-12-23", "close": 33.0, "volume": 112590.0}, {"date": "2022-12-27", "close": 33.5, "volume": 61226.0}, {"date": "2022-12-28", "close": 29.75, "volume": 66260.0}, {"date": "2022-12-29", "close": 30.25, "volume": 47137.0}, {"date": "2022-12-30", "close": 29.75, "volume": 56682.0}, {"date": "2023-01-03", "close": 29.0, "volume": 52042.0}, {"date": "2023-01-04", "close": 32.25, "volume": 60645.0}, {"date": "2023-01-05", "close": 32.0, "volume": 47535.0}, {"date": "2023-01-06", "close": 33.25, "volume": 37679.0}, {"date": "2023-01-09", "close": 34.5, "volume": 45872.0}, {"date": "2023-01-10", "close": 35.0, "volume": 32880.0}, {"date": "2023-01-11", "close": 35.75, "volume": 69027.0}, {"date": "2023-01-12", "close": 69.5, "volume": 1005822.0}, {"date": "2023-01-13", "close": 51.25, "volume": 788030.0}, {"date": "2023-01-17", "close": 50.0, "volume": 234315.0}, {"date": "2023-01-18", "close": 45.25, "volume": 128024.0}, {"date": "2023-01-19", "close": 50.5, "volume": 206291.0}, {"date": "2023-01-20", "close": 50.0, "volume": 212400.0}, {"date": "2023-01-23", "close": 48.0, "volume": 178874.0}, {"date": "2023-01-24", "close": 44.0, "volume": 95087.0}, {"date": "2023-01-25", "close": 43.0, "volume": 93197.0}, {"date": "2023-01-26", "close": 42.0, "volume": 113564.0}, {"date": "2023-01-27", "close": 43.25, "volume": 171316.0}, {"date": "2023-01-30", "close": 39.75, "volume": 94519.0}, {"date": "2023-01-31", "close": 39.25, "volume": 71861.0}, {"date": "2023-02-01", "close": 41.0, "volume": 119841.0}, {"date": "2023-02-02", "close": 44.5, "volume": 680652.0}, {"date": "2023-02-03", "close": 42.5, "volume": 121982.0}, {"date": "2023-02-06", "close": 42.75, "volume": 68268.0}, {"date": "2023-02-07", "close": 45.75, "volume": 90946.0}, {"date": "2023-02-08", "close": 43.5, "volume": 55481.0}, {"date": "2023-02-09", "close": 38.75, "volume": 112200.0}, {"date": "2023-02-10", "close": 37.5, "volume": 48264.0}, {"date": "2023-02-13", "close": 37.0, "volume": 38546.0}, {"date": "2023-02-14", "close": 41.0, "volume": 99618.0}, {"date": "2023-02-15", "close": 43.5, "volume": 110442.0}, {"date": "2023-02-16", "close": 41.75, "volume": 158436.0}, {"date": "2023-02-17", "close": 42.0, "volume": 66595.0}, {"date": "2023-02-21", "close": 38.25, "volume": 61395.0}, {"date": "2023-02-22", "close": 38.25, "volume": 48111.0}, {"date": "2023-02-23", "close": 37.0, "volume": 66702.0}, {"date": "2023-02-24", "close": 35.0, "volume": 50011.0}, {"date": "2023-02-27", "close": 35.5, "volume": 32389.0}, {"date": "2023-02-28", "close": 36.5, "volume": 47862.0}, {"date": "2023-03-01", "close": 35.25, "volume": 38496.0}, {"date": "2023-03-02", "close": 34.0, "volume": 67375.0}, {"date": "2023-03-03", "close": 34.5, "volume": 62525.0}, {"date": "2023-03-06", "close": 33.25, "volume": 37970.0}, {"date": "2023-03-07", "close": 32.0, "volume": 35482.0}, {"date": "2023-03-08", "close": 31.5, "volume": 57988.0}, {"date": "2023-03-09", "close": 30.5, "volume": 77092.0}, {"date": "2023-03-10", "close": 27.25, "volume": 101636.0}, {"date": "2023-03-13", "close": 32.25, "volume": 336037.0}, {"date": "2023-03-14", "close": 30.5, "volume": 198842.0}, {"date": "2023-03-15", "close": 29.0, "volume": 105937.0}, {"date": "2023-03-16", "close": 29.75, "volume": 62268.0}, {"date": "2023-03-17", "close": 43.0, "volume": 284036.0}, {"date": "2023-03-20", "close": 34.0, "volume": 228371.0}, {"date": "2023-03-21", "close": 36.0, "volume": 182898.0}, {"date": "2023-03-22", "close": 34.0, "volume": 91567.0}, {"date": "2023-03-23", "close": 38.75, "volume": 118729.0}, {"date": "2023-03-24", "close": 39.25, "volume": 62219.0}, {"date": "2023-03-27", "close": 37.25, "volume": 63970.0}, {"date": "2023-03-28", "close": 36.5, "volume": 41593.0}, {"date": "2023-03-29", "close": 39.25, "volume": 44657.0}, {"date": "2023-03-30", "close": 41.0, "volume": 62188.0}, {"date": "2023-03-31", "close": 43.0, "volume": 68224.0}, {"date": "2023-04-03", "close": 42.5, "volume": 51781.0}, {"date": "2023-04-04", "close": 40.75, "volume": 34319.0}, {"date": "2023-04-05", "close": 38.5, "volume": 48424.0}, {"date": "2023-04-06", "close": 39.5, "volume": 38984.0}, {"date": "2023-04-10", "close": 43.0, "volume": 75734.0}, {"date": "2023-04-11", "close": 43.25, "volume": 138729.0}, {"date": "2023-04-12", "close": 39.0, "volume": 105035.0}, {"date": "2023-04-13", "close": 39.75, "volume": 107700.0}, {"date": "2023-04-14", "close": 38.25, "volume": 86877.0}, {"date": "2023-04-17", "close": 36.75, "volume": 45257.0}, {"date": "2023-04-18", "close": 36.75, "volume": 41326.0}, {"date": "2023-04-19", "close": 34.25, "volume": 77701.0}, {"date": "2023-04-20", "close": 33.25, "volume": 28108.0}, {"date": "2023-04-21", "close": 34.5, "volume": 31158.0}, {"date": "2023-04-24", "close": 33.5, "volume": 32343.0}, {"date": "2023-04-25", "close": 33.5, "volume": 53960.0}, {"date": "2023-04-26", "close": 33.75, "volume": 71973.0}, {"date": "2023-04-27", "close": 35.25, "volume": 47599.0}, {"date": "2023-04-28", "close": 33.75, "volume": 26450.0}, {"date": "2023-05-01", "close": 32.75, "volume": 29848.0}, {"date": "2023-05-02", "close": 32.75, "volume": 36277.0}, {"date": "2023-05-03", "close": 33.5, "volume": 28311.0}, {"date": "2023-05-04", "close": 34.25, "volume": 29001.0}, {"date": "2023-05-05", "close": 36.75, "volume": 29908.0}, {"date": "2023-05-08", "close": 35.75, "volume": 27902.0}, {"date": "2023-05-09", "close": 33.5, "volume": 38090.0}, {"date": "2023-05-10", "close": 34.25, "volume": 46478.0}, {"date": "2023-05-11", "close": 32.25, "volume": 43977.0}, {"date": "2023-05-12", "close": 30.0, "volume": 51606.0}, {"date": "2023-05-15", "close": 32.0, "volume": 18777.0}, {"date": "2023-05-16", "close": 32.25, "volume": 21337.0}, {"date": "2023-05-17", "close": 35.5, "volume": 33077.0}, {"date": "2023-05-18", "close": 35.5, "volume": 24815.0}, {"date": "2023-05-19", "close": 34.75, "volume": 18599.0}, {"date": "2023-05-22", "close": 37.0, "volume": 30315.0}, {"date": "2023-05-23", "close": 36.25, "volume": 23394.0}, {"date": "2023-05-24", "close": 36.75, "volume": 17275.0}, {"date": "2023-05-25", "close": 35.5, "volume": 20259.0}, {"date": "2023-05-26", "close": 34.25, "volume": 25807.0}, {"date": "2023-05-30", "close": 35.25, "volume": 28020.0}, {"date": "2023-05-31", "close": 35.5, "volume": 17514.0}, {"date": "2023-06-01", "close": 36.25, "volume": 29175.0}, {"date": "2023-06-02", "close": 36.5, "volume": 21730.0}, {"date": "2023-06-05", "close": 35.0, "volume": 22586.0}, {"date": "2023-06-06", "close": 35.0, "volume": 41666.0}, {"date": "2023-06-07", "close": 34.75, "volume": 31259.0}, {"date": "2023-06-08", "close": 35.75, "volume": 14957.0}, {"date": "2023-06-09", "close": 34.75, "volume": 15780.0}, {"date": "2023-06-12", "close": 34.0, "volume": 24575.0}, {"date": "2023-06-13", "close": 35.25, "volume": 23110.0}, {"date": "2023-06-14", "close": 35.75, "volume": 49885.0}, {"date": "2023-06-15", "close": 35.0, "volume": 43051.0}, {"date": "2023-06-16", "close": 35.5, "volume": 110807.0}, {"date": "2023-06-20", "close": 34.5, "volume": 83204.0}, {"date": "2023-06-21", "close": 34.5, "volume": 184778.0}, {"date": "2023-06-22", "close": 31.75, "volume": 103081.0}, {"date": "2023-06-23", "close": 31.75, "volume": 112721.0}, {"date": "2023-06-26", "close": 27.25, "volume": 193578.0}, {"date": "2023-06-27", "close": 31.25, "volume": 133684.0}, {"date": "2023-06-28", "close": 30.0, "volume": 55376.0}, {"date": "2023-06-29", "close": 30.0, "volume": 42357.0}, {"date": "2023-06-30", "close": 30.75, "volume": 44968.0}, {"date": "2023-07-03", "close": 33.0, "volume": 65032.0}, {"date": "2023-07-05", "close": 33.25, "volume": 45492.0}, {"date": "2023-07-06", "close": 32.75, "volume": 48776.0}, {"date": "2023-07-07", "close": 35.25, "volume": 98926.0}, {"date": "2023-07-10", "close": 40.5, "volume": 135002.0}, {"date": "2023-07-11", "close": 41.0, "volume": 209936.0}, {"date": "2023-07-12", "close": 40.5, "volume": 110189.0}, {"date": "2023-07-13", "close": 48.25, "volume": 344526.0}, {"date": "2023-07-14", "close": 45.5, "volume": 570036.0}, {"date": "2023-07-17", "close": 44.25, "volume": 184644.0}, {"date": "2023-07-18", "close": 43.0, "volume": 115031.0}, {"date": "2023-07-19", "close": 45.75, "volume": 89655.0}, {"date": "2023-07-20", "close": 41.75, "volume": 98850.0}, {"date": "2023-07-21", "close": 42.5, "volume": 57680.0}, {"date": "2023-07-24", "close": 42.25, "volume": 47921.0}, {"date": "2023-07-25", "close": 42.25, "volume": 38864.0}, {"date": "2023-07-26", "close": 43.25, "volume": 37014.0}, {"date": "2023-07-27", "close": 39.0, "volume": 90698.0}, {"date": "2023-07-28", "close": 40.75, "volume": 41847.0}, {"date": "2023-07-31", "close": 41.25, "volume": 91584.0}, {"date": "2023-08-01", "close": 39.75, "volume": 47156.0}, {"date": "2023-08-02", "close": 37.75, "volume": 54081.0}, {"date": "2023-08-03", "close": 38.0, "volume": 41795.0}, {"date": "2023-08-04", "close": 37.0, "volume": 34594.0}, {"date": "2023-08-07", "close": 35.5, "volume": 85045.0}, {"date": "2023-08-08", "close": 37.0, "volume": 48263.0}, {"date": "2023-08-09", "close": 35.25, "volume": 36611.0}, {"date": "2023-08-10", "close": 34.25, "volume": 52985.0}, {"date": "2023-08-11", "close": 35.5, "volume": 19677.0}, {"date": "2023-08-14", "close": 34.75, "volume": 28978.0}, {"date": "2023-08-15", "close": 33.75, "volume": 30288.0}, {"date": "2023-08-16", "close": 32.5, "volume": 28726.0}, {"date": "2023-08-17", "close": 31.75, "volume": 31512.0}, {"date": "2023-08-18", "close": 32.75, "volume": 31291.0}, {"date": "2023-08-21", "close": 32.25, "volume": 19357.0}, {"date": "2023-08-22", "close": 31.75, "volume": 19010.0}, {"date": "2023-08-23", "close": 33.75, "volume": 24313.0}, {"date": "2023-08-24", "close": 31.75, "volume": 14847.0}, {"date": "2023-08-25", "close": 32.75, "volume": 20346.0}, {"date": "2023-08-28", "close": 33.25, "volume": 13532.0}, {"date": "2023-08-29", "close": 37.5, "volume": 68119.0}, {"date": "2023-08-30", "close": 37.25, "volume": 23564.0}, {"date": "2023-08-31", "close": 34.5, "volume": 33384.0}, {"date": "2023-09-01", "close": 35.5, "volume": 16196.0}, {"date": "2023-09-05", "close": 32.5, "volume": 24586.0}, {"date": "2023-09-06", "close": 32.25, "volume": 23259.0}, {"date": "2023-09-07", "close": 32.25, "volume": 23622.0}, {"date": "2023-09-08", "close": 32.0, "volume": 18276.0}, {"date": "2023-09-11", "close": 32.25, "volume": 19498.0}, {"date": "2023-09-12", "close": 31.5, "volume": 46390.0}, {"date": "2023-09-13", "close": 31.25, "volume": 31404.0}, {"date": "2023-09-14", "close": 31.5, "volume": 31168.0}, {"date": "2023-09-15", "close": 30.5, "volume": 49276.0}, {"date": "2023-09-18", "close": 30.0, "volume": 35479.0}, {"date": "2023-09-19", "close": 30.0, "volume": 54679.0}, {"date": "2023-09-20", "close": 30.0, "volume": 20381.0}, {"date": "2023-09-21", "close": 29.0, "volume": 31198.0}, {"date": "2023-09-22", "close": 27.5, "volume": 31117.0}, {"date": "2023-09-25", "close": 29.0, "volume": 27062.0}, {"date": "2023-09-26", "close": 28.25, "volume": 25983.0}, {"date": "2023-09-27", "close": 29.75, "volume": 19293.0}, {"date": "2023-09-28", "close": 30.5, "volume": 81098.0}, {"date": "2023-09-29", "close": 29.25, "volume": 43912.0}, {"date": "2023-10-02", "close": 28.25, "volume": 51023.0}, {"date": "2023-10-03", "close": 27.5, "volume": 27414.0}, {"date": "2023-10-04", "close": 28.25, "volume": 54573.0}, {"date": "2023-10-05", "close": 28.25, "volume": 23726.0}, {"date": "2023-10-06", "close": 29.0, "volume": 15328.0}, {"date": "2023-10-09", "close": 28.5, "volume": 10361.0}, {"date": "2023-10-10", "close": 29.25, "volume": 14771.0}, {"date": "2023-10-11", "close": 28.75, "volume": 15445.0}, {"date": "2023-10-12", "close": 27.25, "volume": 25988.0}, {"date": "2023-10-13", "close": 27.0, "volume": 19844.0}, {"date": "2023-10-16", "close": 27.5, "volume": 73737.0}, {"date": "2023-10-17", "close": 28.5, "volume": 17287.0}, {"date": "2023-10-18", "close": 27.0, "volume": 20397.0}, {"date": "2023-10-19", "close": 26.75, "volume": 17513.0}, {"date": "2023-10-20", "close": 26.5, "volume": 32384.0}, {"date": "2023-10-23", "close": 26.0, "volume": 106991.0}, {"date": "2023-10-24", "close": 26.0, "volume": 119034.0}, {"date": "2023-10-25", "close": 25.5, "volume": 58048.0}, {"date": "2023-10-26", "close": 24.8, "volume": 38816.0}, {"date": "2023-10-27", "close": 23.5, "volume": 40605.0}, {"date": "2023-10-30", "close": 24.5825, "volume": 32444.0}, {"date": "2023-10-31", "close": 25.25, "volume": 28176.0}, {"date": "2023-11-01", "close": 23.5, "volume": 31649.0}, {"date": "2023-11-02", "close": 23.505, "volume": 47835.0}, {"date": "2023-11-03", "close": 24.25, "volume": 34129.0}, {"date": "2023-11-06", "close": 22.7875, "volume": 26881.0}, {"date": "2023-11-07", "close": 22.565, "volume": 41036.0}, {"date": "2023-11-08", "close": 16.0325, "volume": 173789.0}, {"date": "2023-11-09", "close": 17.175, "volume": 138372.0}, {"date": "2023-11-10", "close": 19.8975, "volume": 199827.0}, {"date": "2023-11-13", "close": 18.0, "volume": 96656.0}, {"date": "2023-11-14", "close": 24.63, "volume": 174878.0}, {"date": "2023-11-15", "close": 29.25, "volume": 141836.0}, {"date": "2023-11-16", "close": 30.0, "volume": 136654.0}, {"date": "2023-11-17", "close": 31.75, "volume": 118013.0}, {"date": "2023-11-20", "close": 34.25, "volume": 273132.0}, {"date": "2023-11-21", "close": 40.75, "volume": 244693.0}, {"date": "2023-11-22", "close": 39.0, "volume": 125314.0}, {"date": "2023-11-24", "close": 47.0, "volume": 184103.0}, {"date": "2023-11-27", "close": 45.0, "volume": 202981.0}, {"date": "2023-11-28", "close": 44.0, "volume": 139498.0}, {"date": "2023-11-29", "close": 41.5, "volume": 134400.0}, {"date": "2023-11-30", "close": 37.5, "volume": 157254.0}, {"date": "2023-12-01", "close": 47.0, "volume": 195913.0}, {"date": "2023-12-04", "close": 49.75, "volume": 346019.0}, {"date": "2023-12-05", "close": 47.25, "volume": 215336.0}, {"date": "2023-12-06", "close": 49.5, "volume": 196197.0}, {"date": "2023-12-07", "close": 44.5, "volume": 124776.0}, {"date": "2023-12-08", "close": 44.25, "volume": 130621.0}, {"date": "2023-12-11", "close": 39.5, "volume": 104788.0}, {"date": "2023-12-12", "close": 43.0, "volume": 81642.0}, {"date": "2023-12-13", "close": 45.5, "volume": 132480.0}, {"date": "2023-12-14", "close": 43.75, "volume": 124271.0}, {"date": "2023-12-15", "close": 47.25, "volume": 171590.0}, {"date": "2023-12-18", "close": 48.75, "volume": 174634.0}, {"date": "2023-12-19", "close": 49.75, "volume": 119464.0}, {"date": "2023-12-20", "close": 46.0, "volume": 249565.0}, {"date": "2023-12-21", "close": 46.0, "volume": 139474.0}, {"date": "2023-12-22", "close": 46.25, "volume": 136558.0}, {"date": "2023-12-26", "close": 45.0, "volume": 88004.0}, {"date": "2023-12-27", "close": 59.0, "volume": 1051843.0}, {"date": "2023-12-28", "close": 57.25, "volume": 443215.0}, {"date": "2023-12-29", "close": 55.75, "volume": 580128.0}, {"date": "2024-01-02", "close": 53.0, "volume": 293559.0}, {"date": "2024-01-03", "close": 47.5, "volume": 215139.0}, {"date": "2024-01-04", "close": 47.5, "volume": 155587.0}, {"date": "2024-01-05", "close": 46.0, "volume": 169072.0}, {"date": "2024-01-08", "close": 50.0, "volume": 183890.0}, {"date": "2024-01-09", "close": 46.25, "volume": 159398.0}, {"date": "2024-01-10", "close": 46.0, "volume": 142686.0}, {"date": "2024-01-11", "close": 41.25, "volume": 308170.0}, {"date": "2024-01-12", "close": 40.25, "volume": 151643.0}, {"date": "2024-01-16", "close": 36.5, "volume": 131510.0}, {"date": "2024-01-17", "close": 35.25, "volume": 133384.0}, {"date": "2024-01-18", "close": 34.0, "volume": 111700.0}, {"date": "2024-01-19", "close": 34.75, "volume": 124174.0}, {"date": "2024-01-22", "close": 36.0, "volume": 75620.0}, {"date": "2024-01-23", "close": 34.25, "volume": 72222.0}, {"date": "2024-01-24", "close": 31.75, "volume": 97124.0}, {"date": "2024-01-25", "close": 31.5, "volume": 70369.0}, {"date": "2024-01-26", "close": 35.0, "volume": 161273.0}, {"date": "2024-01-29", "close": 38.5, "volume": 108695.0}, {"date": "2024-01-30", "close": 38.0, "volume": 78585.0}, {"date": "2024-01-31", "close": 34.25, "volume": 123274.0}, {"date": "2024-02-01", "close": 35.5, "volume": 48486.0}, {"date": "2024-02-02", "close": 34.25, "volume": 59582.0}, {"date": "2024-02-05", "close": 32.25, "volume": 50881.0}, {"date": "2024-02-06", "close": 35.75, "volume": 54612.0}, {"date": "2024-02-07", "close": 36.25, "volume": 55136.0}, {"date": "2024-02-08", "close": 21.6375, "volume": 1154803.0}, {"date": "2024-02-09", "close": 26.5, "volume": 481538.0}, {"date": "2024-02-12", "close": 25.5, "volume": 293067.0}, {"date": "2024-02-13", "close": 23.8825, "volume": 183758.0}, {"date": "2024-02-14", "close": 25.75, "volume": 121290.0}, {"date": "2024-02-15", "close": 24.5, "volume": 189900.0}, {"date": "2024-02-16", "close": 24.38, "volume": 97499.0}, {"date": "2024-02-20", "close": 23.285, "volume": 99429.0}, {"date": "2024-02-21", "close": 21.8125, "volume": 86703.0}, {"date": "2024-02-22", "close": 22.1975, "volume": 81108.0}, {"date": "2024-02-23", "close": 22.015, "volume": 106552.0}, {"date": "2024-02-26", "close": 23.9375, "volume": 133647.0}, {"date": "2024-02-27", "close": 23.9, "volume": 95865.0}, {"date": "2024-02-28", "close": 25.5, "volume": 183961.0}, {"date": "2024-02-29", "close": 14.5, "volume": 1552919.0}, {"date": "2024-03-01", "close": 14.5, "volume": 653077.0}, {"date": "2024-03-04", "close": 15.55, "volume": 667927.0}, {"date": "2024-03-05", "close": 15.195, "volume": 250679.0}, {"date": "2024-03-06", "close": 16.2825, "volume": 382713.0}, {"date": "2024-03-07", "close": 14.93, "volume": 391760.0}, {"date": "2024-03-08", "close": 14.9, "volume": 221089.0}, {"date": "2024-03-11", "close": 15.085, "volume": 205178.0}, {"date": "2024-03-12", "close": 14.5375, "volume": 107669.0}, {"date": "2024-03-13", "close": 14.945, "volume": 109360.0}, {"date": "2024-03-14", "close": 13.3725, "volume": 271875.0}, {"date": "2024-03-15", "close": 14.585, "volume": 397135.0}, {"date": "2024-03-18", "close": 12.89, "volume": 184176.0}, {"date": "2024-03-19", "close": 13.0, "volume": 166579.0}, {"date": "2024-03-20", "close": 13.5725, "volume": 183625.0}, {"date": "2024-03-21", "close": 13.825, "volume": 409540.0}, {"date": "2024-03-22", "close": 13.46, "volume": 328407.0}, {"date": "2024-03-25", "close": 14.0575, "volume": 653632.0}, {"date": "2024-03-26", "close": 11.2625, "volume": 614872.0}, {"date": "2024-03-27", "close": 11.915, "volume": 406438.0}, {"date": "2024-03-28", "close": 11.495, "volume": 380978.0}, {"date": "2024-04-01", "close": 11.6125, "volume": 248466.0}, {"date": "2024-04-02", "close": 10.5, "volume": 218470.0}, {"date": "2024-04-03", "close": 11.6325, "volume": 189745.0}, {"date": "2024-04-04", "close": 11.5, "volume": 144854.0}, {"date": "2024-04-05", "close": 11.1625, "volume": 104566.0}, {"date": "2024-04-08", "close": 12.2775, "volume": 166913.0}, {"date": "2024-04-09", "close": 13.0, "volume": 147745.0}, {"date": "2024-04-10", "close": 13.7425, "volume": 119070.0}, {"date": "2024-04-11", "close": 13.57, "volume": 151777.0}, {"date": "2024-04-12", "close": 12.3025, "volume": 172054.0}, {"date": "2024-04-15", "close": 11.005, "volume": 126696.0}, {"date": "2024-04-16", "close": 10.3325, "volume": 141974.0}, {"date": "2024-04-17", "close": 10.0025, "volume": 108108.0}, {"date": "2024-04-18", "close": 10.5, "volume": 102373.0}, {"date": "2024-04-19", "close": 9.945, "volume": 101272.0}, {"date": "2024-04-22", "close": 10.25, "volume": 139444.0}, {"date": "2024-04-23", "close": 10.0175, "volume": 168641.0}, {"date": "2024-04-24", "close": 9.0025, "volume": 236461.0}, {"date": "2024-04-25", "close": 9.2175, "volume": 113731.0}, {"date": "2024-04-26", "close": 9.9925, "volume": 98804.0}, {"date": "2024-04-29", "close": 9.96, "volume": 245838.0}, {"date": "2024-04-30", "close": 6.71, "volume": 1337890.0}, {"date": "2024-05-01", "close": 6.31, "volume": 1000097.0}, {"date": "2024-05-02", "close": 6.28, "volume": 331601.0}, {"date": "2024-05-03", "close": 6.5, "volume": 332853.0}, {"date": "2024-05-06", "close": 6.6, "volume": 384864.0}, {"date": "2024-05-07", "close": 7.29, "volume": 278687.0}, {"date": "2024-05-08", "close": 8.79, "volume": 644561.0}, {"date": "2024-05-09", "close": 10.25, "volume": 1380139.0}, {"date": "2024-05-10", "close": 9.84, "volume": 604358.0}, {"date": "2024-05-13", "close": 9.98, "volume": 254472.0}, {"date": "2024-05-14", "close": 11.15, "volume": 860818.0}, {"date": "2024-05-15", "close": 12.18, "volume": 478493.0}, {"date": "2024-05-16", "close": 10.49, "volume": 393633.0}, {"date": "2024-05-17", "close": 11.46, "volume": 295472.0}, {"date": "2024-05-20", "close": 16.65, "volume": 972376.0}, {"date": "2024-05-21", "close": 16.18, "volume": 1522023.0}, {"date": "2024-05-22", "close": 15.3, "volume": 490232.0}, {"date": "2024-05-23", "close": 15.62, "volume": 229658.0}, {"date": "2024-05-24", "close": 17.39, "volume": 484592.0}, {"date": "2024-05-28", "close": 16.05, "volume": 248047.0}, {"date": "2024-05-29", "close": 16.08, "volume": 155284.0}, {"date": "2024-05-30", "close": 16.58, "volume": 256936.0}, {"date": "2024-05-31", "close": 17.6, "volume": 345911.0}, {"date": "2024-06-03", "close": 17.03, "volume": 308581.0}, {"date": "2024-06-04", "close": 16.42, "volume": 157329.0}, {"date": "2024-06-05", "close": 19.27, "volume": 353285.0}, {"date": "2024-06-06", "close": 19.5, "volume": 331648.0}, {"date": "2024-06-07", "close": 19.04, "volume": 721168.0}, {"date": "2024-06-10", "close": 19.35, "volume": 240185.0}, {"date": "2024-06-11", "close": 20.29, "volume": 221959.0}, {"date": "2024-06-12", "close": 20.0, "volume": 284319.0}, {"date": "2024-06-13", "close": 18.75, "volume": 306190.0}, {"date": "2024-06-14", "close": 18.66, "volume": 225949.0}, {"date": "2024-06-17", "close": 17.27, "volume": 231019.0}, {"date": "2024-06-18", "close": 16.5, "volume": 199848.0}, {"date": "2024-06-20", "close": 16.76, "volume": 237037.0}, {"date": "2024-06-21", "close": 15.0, "volume": 495230.0}, {"date": "2024-06-24", "close": 16.6, "volume": 249606.0}, {"date": "2024-06-25", "close": 17.37, "volume": 219500.0}, {"date": "2024-06-26", "close": 18.71, "volume": 442571.0}, {"date": "2024-06-27", "close": 20.71, "volume": 460630.0}, {"date": "2024-06-28", "close": 18.92, "volume": 544830.0}, {"date": "2024-07-01", "close": 18.87, "volume": 140842.0}, {"date": "2024-07-02", "close": 18.03, "volume": 193293.0}, {"date": "2024-07-03", "close": 17.79, "volume": 69000.0}, {"date": "2024-07-05", "close": 17.76, "volume": 156012.0}, {"date": "2024-07-08", "close": 17.8, "volume": 131231.0}, {"date": "2024-07-09", "close": 16.57, "volume": 196996.0}, {"date": "2024-07-10", "close": 17.13, "volume": 113946.0}, {"date": "2024-07-11", "close": 18.64, "volume": 164434.0}, {"date": "2024-07-12", "close": 18.92, "volume": 102016.0}, {"date": "2024-07-15", "close": 21.79, "volume": 292439.0}, {"date": "2024-07-16", "close": 22.8, "volume": 297438.0}, {"date": "2024-07-17", "close": 20.9, "volume": 247914.0}, {"date": "2024-07-18", "close": 19.09, "volume": 170944.0}, {"date": "2024-07-19", "close": 20.72, "volume": 185360.0}, {"date": "2024-07-22", "close": 20.2, "volume": 289582.0}, {"date": "2024-07-23", "close": 19.02, "volume": 197011.0}, {"date": "2024-07-24", "close": 18.29, "volume": 131780.0}, {"date": "2024-07-25", "close": 18.0, "volume": 93359.0}, {"date": "2024-07-26", "close": 18.08, "volume": 104414.0}, {"date": "2024-07-29", "close": 17.31, "volume": 180473.0}, {"date": "2024-07-30", "close": 16.63, "volume": 84027.0}, {"date": "2024-07-31", "close": 17.2, "volume": 102155.0}, {"date": "2024-08-01", "close": 15.92, "volume": 163986.0}, {"date": "2024-08-02", "close": 15.39, "volume": 125052.0}, {"date": "2024-08-05", "close": 14.16, "volume": 138253.0}, {"date": "2024-08-06", "close": 14.85, "volume": 60955.0}, {"date": "2024-08-07", "close": 13.71, "volume": 113610.0}, {"date": "2024-08-08", "close": 15.51, "volume": 92106.0}, {"date": "2024-08-09", "close": 15.9, "volume": 102012.0}, {"date": "2024-08-12", "close": 15.21, "volume": 68193.0}, {"date": "2024-08-13", "close": 15.28, "volume": 74865.0}, {"date": "2024-08-14", "close": 12.13, "volume": 340302.0}, {"date": "2024-08-15", "close": 13.63, "volume": 193825.0}, {"date": "2024-08-16", "close": 13.79, "volume": 96116.0}, {"date": "2024-08-19", "close": 13.79, "volume": 78393.0}, {"date": "2024-08-20", "close": 13.46, "volume": 66133.0}, {"date": "2024-08-21", "close": 14.49, "volume": 68296.0}, {"date": "2024-08-22", "close": 13.95, "volume": 46231.0}, {"date": "2024-08-23", "close": 15.17, "volume": 119310.0}, {"date": "2024-08-26", "close": 14.91, "volume": 71744.0}, {"date": "2024-08-27", "close": 14.46, "volume": 49478.0}, {"date": "2024-08-28", "close": 13.37, "volume": 79490.0}, {"date": "2024-08-29", "close": 13.72, "volume": 57759.0}, {"date": "2024-08-30", "close": 14.16, "volume": 47026.0}, {"date": "2024-09-03", "close": 13.04, "volume": 58311.0}, {"date": "2024-09-04", "close": 12.43, "volume": 88084.0}, {"date": "2024-09-05", "close": 12.29, "volume": 57840.0}, {"date": "2024-09-06", "close": 11.42, "volume": 103327.0}, {"date": "2024-09-09", "close": 11.92, "volume": 53661.0}, {"date": "2024-09-10", "close": 11.65, "volume": 89956.0}, {"date": "2024-09-11", "close": 10.95, "volume": 174326.0}, {"date": "2024-09-12", "close": 11.32, "volume": 82021.0}, {"date": "2024-09-13", "close": 11.14, "volume": 104486.0}, {"date": "2024-09-16", "close": 10.68, "volume": 49571.0}, {"date": "2024-09-17", "close": 11.4, "volume": 66970.0}, {"date": "2024-09-18", "close": 10.97, "volume": 70911.0}, {"date": "2024-09-19", "close": 11.12, "volume": 81029.0}, {"date": "2024-09-20", "close": 10.29, "volume": 153251.0}, {"date": "2024-09-23", "close": 9.65, "volume": 146053.0}, {"date": "2024-09-24", "close": 9.35, "volume": 191945.0}, {"date": "2024-09-25", "close": 9.22, "volume": 127237.0}, {"date": "2024-09-26", "close": 10.06, "volume": 114912.0}, {"date": "2024-09-27", "close": 9.86, "volume": 131685.0}, {"date": "2024-09-30", "close": 9.57, "volume": 65367.0}, {"date": "2024-10-01", "close": 9.0, "volume": 99849.0}, {"date": "2024-10-02", "close": 9.07, "volume": 91268.0}, {"date": "2024-10-03", "close": 9.48, "volume": 64924.0}, {"date": "2024-10-04", "close": 9.86, "volume": 93486.0}, {"date": "2024-10-07", "close": 9.81, "volume": 154301.0}, {"date": "2024-10-08", "close": 9.98, "volume": 140430.0}, {"date": "2024-10-09", "close": 9.84, "volume": 88777.0}, {"date": "2024-10-10", "close": 9.82, "volume": 58052.0}, {"date": "2024-10-11", "close": 10.51, "volume": 108829.0}, {"date": "2024-10-14", "close": 11.17, "volume": 112850.0}, {"date": "2024-10-15", "close": 11.01, "volume": 95056.0}, {"date": "2024-10-16", "close": 11.73, "volume": 93969.0}, {"date": "2024-10-17", "close": 11.36, "volume": 59444.0}, {"date": "2024-10-18", "close": 11.29, "volume": 130958.0}, {"date": "2024-10-21", "close": 11.47, "volume": 94107.0}, {"date": "2024-10-22", "close": 11.75, "volume": 85696.0}, {"date": "2024-10-23", "close": 10.73, "volume": 91276.0}, {"date": "2024-10-24", "close": 11.03, "volume": 36835.0}, {"date": "2024-10-25", "close": 10.77, "volume": 49976.0}, {"date": "2024-10-28", "close": 11.68, "volume": 106891.0}, {"date": "2024-10-29", "close": 11.32, "volume": 112344.0}, {"date": "2024-10-30", "close": 11.08, "volume": 60551.0}, {"date": "2024-10-31", "close": 9.53, "volume": 139101.0}, {"date": "2024-11-01", "close": 9.4, "volume": 87307.0}, {"date": "2024-11-04", "close": 8.96, "volume": 77309.0}, {"date": "2024-11-05", "close": 9.27, "volume": 46975.0}, {"date": "2024-11-06", "close": 10.55, "volume": 228267.0}, {"date": "2024-11-07", "close": 10.14, "volume": 109075.0}, {"date": "2024-11-08", "close": 9.82, "volume": 233692.0}, {"date": "2024-11-11", "close": 12.45, "volume": 711110.0}, {"date": "2024-11-12", "close": 12.32, "volume": 357488.0}, {"date": "2024-11-13", "close": 11.53, "volume": 280384.0}, {"date": "2024-11-14", "close": 12.11, "volume": 354642.0}, {"date": "2024-11-15", "close": 11.32, "volume": 273075.0}, {"date": "2024-11-18", "close": 29.71, "volume": 9712036.0}, {"date": "2024-11-19", "close": 29.5, "volume": 15956540.0}, {"date": "2024-11-20", "close": 31.61, "volume": 4696447.0}, {"date": "2024-11-21", "close": 31.1, "volume": 2591235.0}, {"date": "2024-11-22", "close": 29.31, "volume": 1588042.0}, {"date": "2024-11-25", "close": 28.01, "volume": 1011216.0}, {"date": "2024-11-26", "close": 25.86, "volume": 797320.0}, {"date": "2024-11-27", "close": 26.53, "volume": 663231.0}, {"date": "2024-11-29", "close": 27.85, "volume": 618712.0}, {"date": "2024-12-02", "close": 25.37, "volume": 1109558.0}, {"date": "2024-12-03", "close": 23.96, "volume": 518417.0}, {"date": "2024-12-04", "close": 23.78, "volume": 669580.0}, {"date": "2024-12-05", "close": 23.9, "volume": 736395.0}, {"date": "2024-12-06", "close": 25.67, "volume": 789610.0}, {"date": "2024-12-09", "close": 25.05, "volume": 375877.0}, {"date": "2024-12-10", "close": 25.11, "volume": 321040.0}, {"date": "2024-12-11", "close": 25.4, "volume": 426481.0}, {"date": "2024-12-12", "close": 27.21, "volume": 1134550.0}, {"date": "2024-12-13", "close": 28.82, "volume": 786373.0}, {"date": "2024-12-16", "close": 32.44, "volume": 1284422.0}, {"date": "2024-12-17", "close": 30.6, "volume": 672530.0}, {"date": "2024-12-18", "close": 26.55, "volume": 787078.0}, {"date": "2024-12-19", "close": 26.66, "volume": 541968.0}, {"date": "2024-12-20", "close": 27.56, "volume": 651162.0}, {"date": "2024-12-23", "close": 27.79, "volume": 292386.0}, {"date": "2024-12-24", "close": 29.4, "volume": 356388.0}, {"date": "2024-12-26", "close": 30.41, "volume": 453287.0}, {"date": "2024-12-27", "close": 27.49, "volume": 516637.0}, {"date": "2024-12-30", "close": 25.91, "volume": 334732.0}, {"date": "2024-12-31", "close": 24.77, "volume": 419925.0}, {"date": "2025-01-02", "close": 25.44, "volume": 261480.0}, {"date": "2025-01-03", "close": 27.11, "volume": 453177.0}, {"date": "2025-01-06", "close": 28.23, "volume": 463028.0}, {"date": "2025-01-07", "close": 26.66, "volume": 271467.0}, {"date": "2025-01-08", "close": 25.41, "volume": 205515.0}, {"date": "2025-01-10", "close": 24.98, "volume": 163047.0}, {"date": "2025-01-13", "close": 23.06, "volume": 372109.0}, {"date": "2025-01-14", "close": 23.4, "volume": 237298.0}, {"date": "2025-01-15", "close": 24.17, "volume": 198432.0}, {"date": "2025-01-16", "close": 26.11, "volume": 381138.0}, {"date": "2025-01-17", "close": 28.86, "volume": 750476.0}, {"date": "2025-01-21", "close": 28.84, "volume": 527136.0}, {"date": "2025-01-22", "close": 29.16, "volume": 403088.0}, {"date": "2025-01-23", "close": 31.42, "volume": 484700.0}, {"date": "2025-01-24", "close": 29.44, "volume": 557886.0}, {"date": "2025-01-27", "close": 25.77, "volume": 459564.0}, {"date": "2025-01-28", "close": 26.36, "volume": 239021.0}, {"date": "2025-01-29", "close": 18.9, "volume": 1886973.0}, {"date": "2025-01-30", "close": 18.25, "volume": 694824.0}, {"date": "2025-01-31", "close": 17.56, "volume": 723105.0}, {"date": "2025-02-03", "close": 16.11, "volume": 718642.0}, {"date": "2025-02-04", "close": 15.3, "volume": 428646.0}, {"date": "2025-02-05", "close": 14.35, "volume": 414771.0}, {"date": "2025-02-06", "close": 14.2, "volume": 391446.0}, {"date": "2025-02-07", "close": 14.71, "volume": 334829.0}, {"date": "2025-02-10", "close": 14.55, "volume": 230137.0}, {"date": "2025-02-11", "close": 13.9, "volume": 211116.0}, {"date": "2025-02-12", "close": 14.3, "volume": 178261.0}, {"date": "2025-02-13", "close": 14.84, "volume": 381826.0}, {"date": "2025-02-14", "close": 14.8, "volume": 264141.0}, {"date": "2025-02-18", "close": 15.31, "volume": 284508.0}, {"date": "2025-02-19", "close": 15.29, "volume": 170353.0}, {"date": "2025-02-20", "close": 14.95, "volume": 152277.0}, {"date": "2025-02-21", "close": 14.32, "volume": 231234.0}, {"date": "2025-02-24", "close": 13.07, "volume": 266487.0}, {"date": "2025-02-25", "close": 12.25, "volume": 184385.0}, {"date": "2025-02-26", "close": 11.94, "volume": 327873.0}, {"date": "2025-02-27", "close": 11.6, "volume": 115028.0}, {"date": "2025-02-28", "close": 11.94, "volume": 121481.0}, {"date": "2025-03-03", "close": 13.5, "volume": 649139.0}, {"date": "2025-03-04", "close": 12.89, "volume": 277184.0}, {"date": "2025-03-05", "close": 15.95, "volume": 2039215.0}, {"date": "2025-03-06", "close": 14.78, "volume": 404505.0}, {"date": "2025-03-07", "close": 14.15, "volume": 350905.0}, {"date": "2025-03-10", "close": 11.57, "volume": 388116.0}, {"date": "2025-03-11", "close": 11.18, "volume": 238304.0}, {"date": "2025-03-12", "close": 11.44, "volume": 272885.0}, {"date": "2025-03-13", "close": 11.36, "volume": 108942.0}, {"date": "2025-03-14", "close": 11.99, "volume": 186423.0}, {"date": "2025-03-17", "close": 12.83, "volume": 1376640.0}, {"date": "2025-03-18", "close": 9.33, "volume": 1977050.0}, {"date": "2025-03-19", "close": 9.31, "volume": 636219.0}, {"date": "2025-03-20", "close": 10.52, "volume": 2425678.0}, {"date": "2025-03-21", "close": 11.93, "volume": 683545.0}, {"date": "2025-03-24", "close": 13.83, "volume": 857015.0}, {"date": "2025-03-25", "close": 12.14, "volume": 518110.0}, {"date": "2025-03-26", "close": 10.94, "volume": 331284.0}, {"date": "2025-03-27", "close": 10.55, "volume": 127415.0}, {"date": "2025-03-28", "close": 9.11, "volume": 263528.0}, {"date": "2025-03-31", "close": 8.67, "volume": 345510.0}, {"date": "2025-04-01", "close": 9.08, "volume": 394299.0}, {"date": "2025-04-02", "close": 10.25, "volume": 426348.0}, {"date": "2025-04-03", "close": 8.96, "volume": 385134.0}, {"date": "2025-04-04", "close": 8.16, "volume": 253662.0}, {"date": "2025-04-07", "close": 7.59, "volume": 303981.0}, {"date": "2025-04-08", "close": 7.0, "volume": 238872.0}, {"date": "2025-04-09", "close": 8.62, "volume": 422368.0}, {"date": "2025-04-10", "close": 8.57, "volume": 218961.0}, {"date": "2025-04-11", "close": 8.81, "volume": 195307.0}, {"date": "2025-04-14", "close": 8.52, "volume": 168706.0}, {"date": "2025-04-15", "close": 8.43, "volume": 78138.0}, {"date": "2025-04-16", "close": 8.13, "volume": 171185.0}, {"date": "2025-04-17", "close": 8.51, "volume": 127618.0}, {"date": "2025-04-21", "close": 8.7, "volume": 249029.0}, {"date": "2025-04-22", "close": 8.93, "volume": 201715.0}, {"date": "2025-04-23", "close": 9.05, "volume": 171118.0}, {"date": "2025-04-24", "close": 10.06, "volume": 310684.0}, {"date": "2025-04-25", "close": 9.95, "volume": 193468.0}, {"date": "2025-04-28", "close": 9.51, "volume": 251427.0}, {"date": "2025-04-29", "close": 9.53, "volume": 194098.0}, {"date": "2025-04-30", "close": 9.38, "volume": 119163.0}, {"date": "2025-05-01", "close": 10.44, "volume": 257043.0}, {"date": "2025-05-02", "close": 9.98, "volume": 345145.0}, {"date": "2025-05-05", "close": 9.38, "volume": 120029.0}, {"date": "2025-05-06", "close": 9.12, "volume": 145004.0}, {"date": "2025-05-07", "close": 8.97, "volume": 200202.0}, {"date": "2025-05-08", "close": 9.75, "volume": 282452.0}, {"date": "2025-05-09", "close": 10.05, "volume": 286345.0}, {"date": "2025-05-12", "close": 10.01, "volume": 431970.0}, {"date": "2025-05-13", "close": 14.75, "volume": 3667554.0}, {"date": "2025-05-14", "close": 12.91, "volume": 837694.0}, {"date": "2025-05-15", "close": 12.4, "volume": 739890.0}, {"date": "2025-05-16", "close": 12.79, "volume": 499334.0}, {"date": "2025-05-19", "close": 13.18, "volume": 361201.0}, {"date": "2025-05-20", "close": 12.79, "volume": 178856.0}, {"date": "2025-05-21", "close": 12.16, "volume": 306754.0}, {"date": "2025-05-22", "close": 11.81, "volume": 340834.0}, {"date": "2025-05-23", "close": 10.66, "volume": 528515.0}, {"date": "2025-05-27", "close": 11.43, "volume": 414398.0}, {"date": "2025-05-28", "close": 11.06, "volume": 209965.0}, {"date": "2025-05-29", "close": 11.34, "volume": 97200.0}, {"date": "2025-05-30", "close": 11.64, "volume": 204063.0}, {"date": "2025-06-02", "close": 11.56, "volume": 163847.0}, {"date": "2025-06-03", "close": 13.34, "volume": 497941.0}, {"date": "2025-06-04", "close": 13.07, "volume": 297356.0}, {"date": "2025-06-05", "close": 13.4, "volume": 730049.0}, {"date": "2025-06-06", "close": 13.91, "volume": 395700.0}, {"date": "2025-06-09", "close": 15.15, "volume": 315793.0}, {"date": "2025-06-10", "close": 13.44, "volume": 556480.0}, {"date": "2025-06-11", "close": 13.18, "volume": 300018.0}, {"date": "2025-06-12", "close": 12.99, "volume": 203463.0}, {"date": "2025-06-13", "close": 12.31, "volume": 189725.0}, {"date": "2025-06-16", "close": 13.08, "volume": 322784.0}, {"date": "2025-06-17", "close": 12.09, "volume": 241354.0}, {"date": "2025-06-18", "close": 12.69, "volume": 325043.0}, {"date": "2025-06-20", "close": 13.48, "volume": 976619.0}, {"date": "2025-06-23", "close": 12.27, "volume": 632646.0}, {"date": "2025-06-24", "close": 13.17, "volume": 472829.0}, {"date": "2025-06-25", "close": 12.93, "volume": 218750.0}, {"date": "2025-06-26", "close": 13.33, "volume": 336453.0}, {"date": "2025-06-27", "close": 12.78, "volume": 1338449.0}, {"date": "2025-06-30", "close": 13.95, "volume": 538325.0}, {"date": "2025-07-01", "close": 14.07, "volume": 266860.0}, {"date": "2025-07-02", "close": 18.63, "volume": 2181740.0}, {"date": "2025-07-03", "close": 18.11, "volume": 853316.0}, {"date": "2025-07-07", "close": 16.98, "volume": 690451.0}, {"date": "2025-07-08", "close": 17.53, "volume": 837877.0}, {"date": "2025-07-09", "close": 19.96, "volume": 729327.0}, {"date": "2025-07-10", "close": 20.82, "volume": 605109.0}, {"date": "2025-07-11", "close": 19.45, "volume": 515989.0}, {"date": "2025-07-14", "close": 18.46, "volume": 511691.0}, {"date": "2025-07-15", "close": 17.81, "volume": 509653.0}, {"date": "2025-07-16", "close": 21.39, "volume": 1020932.0}, {"date": "2025-07-17", "close": 24.11, "volume": 966987.0}, {"date": "2025-07-18", "close": 22.77, "volume": 1166536.0}, {"date": "2025-07-21", "close": 23.87, "volume": 732380.0}, {"date": "2025-07-22", "close": 22.39, "volume": 458330.0}, {"date": "2025-07-23", "close": 24.72, "volume": 630547.0}, {"date": "2025-07-24", "close": 21.03, "volume": 783769.0}, {"date": "2025-07-25", "close": 18.06, "volume": 1056383.0}, {"date": "2025-07-28", "close": 17.17, "volume": 1724685.0}, {"date": "2025-07-29", "close": 10.0, "volume": 7578563.0}, {"date": "2025-07-30", "close": 9.97, "volume": 2573306.0}, {"date": "2025-07-31", "close": 9.9, "volume": 1695614.0}, {"date": "2025-08-01", "close": 9.33, "volume": 1543521.0}, {"date": "2025-08-04", "close": 9.34, "volume": 963278.0}, {"date": "2025-08-05", "close": 9.53, "volume": 601257.0}, {"date": "2025-08-06", "close": 9.77, "volume": 984625.0}, {"date": "2025-08-07", "close": 9.96, "volume": 1096930.0}, {"date": "2025-08-08", "close": 10.81, "volume": 2405556.0}, {"date": "2025-08-11", "close": 9.92, "volume": 2500932.0}, {"date": "2025-08-12", "close": 9.38, "volume": 2637608.0}, {"date": "2025-08-13", "close": 9.77, "volume": 1136314.0}, {"date": "2025-08-14", "close": 9.6, "volume": 1407015.0}, {"date": "2025-08-15", "close": 9.99, "volume": 1356822.0}, {"date": "2025-08-18", "close": 9.24, "volume": 1256136.0}, {"date": "2025-08-19", "close": 8.51, "volume": 1464448.0}, {"date": "2025-08-20", "close": 8.29, "volume": 817353.0}, {"date": "2025-08-21", "close": 7.95, "volume": 1454324.0}, {"date": "2025-08-22", "close": 8.86, "volume": 1433495.0}, {"date": "2025-08-25", "close": 8.38, "volume": 661549.0}, {"date": "2025-08-26", "close": 8.89, "volume": 1401889.0}, {"date": "2025-08-27", "close": 8.61, "volume": 828016.0}, {"date": "2025-08-28", "close": 8.69, "volume": 902112.0}, {"date": "2025-08-29", "close": 8.77, "volume": 1193983.0}, {"date": "2025-09-02", "close": 9.2, "volume": 1241581.0}, {"date": "2025-09-03", "close": 8.59, "volume": 1236548.0}, {"date": "2025-09-04", "close": 8.39, "volume": 708452.0}, {"date": "2025-09-05", "close": 8.52, "volume": 543367.0}, {"date": "2025-09-08", "close": 8.96, "volume": 634866.0}, {"date": "2025-09-09", "close": 9.73, "volume": 1154606.0}, {"date": "2025-09-10", "close": 9.41, "volume": 953915.0}, {"date": "2025-09-11", "close": 9.94, "volume": 810927.0}, {"date": "2025-09-12", "close": 9.52, "volume": 748035.0}, {"date": "2025-09-15", "close": 9.67, "volume": 2423271.0}, {"date": "2025-09-16", "close": 10.17, "volume": 1399185.0}, {"date": "2025-09-17", "close": 9.67, "volume": 874624.0}, {"date": "2025-09-18", "close": 10.11, "volume": 1316499.0}, {"date": "2025-09-19", "close": 10.44, "volume": 2710837.0}, {"date": "2025-09-22", "close": 14.7, "volume": 19521780.0}, {"date": "2025-09-23", "close": 17.19, "volume": 8104779.0}, {"date": "2025-09-24", "close": 20.0, "volume": 6603404.0}, {"date": "2025-09-25", "close": 18.63, "volume": 3765214.0}, {"date": "2025-09-26", "close": 17.95, "volume": 2438317.0}, {"date": "2025-09-29", "close": 25.55, "volume": 7694204.0}, {"date": "2025-09-30", "close": 33.65, "volume": 10205110.0}, {"date": "2025-10-01", "close": 34.15, "volume": 5652364.0}, {"date": "2025-10-02", "close": 43.92, "volume": 11701870.0}, {"date": "2025-10-03", "close": 40.38, "volume": 5144336.0}, {"date": "2025-10-06", "close": 41.0, "volume": 3222607.0}, {"date": "2025-10-07", "close": 38.92, "volume": 3645423.0}, {"date": "2025-10-08", "close": 39.76, "volume": 1588993.0}, {"date": "2025-10-09", "close": 38.21, "volume": 2998602.0}, {"date": "2025-10-10", "close": 32.94, "volume": 3028307.0}, {"date": "2025-10-13", "close": 37.71, "volume": 2614149.0}, {"date": "2025-10-14", "close": 45.04, "volume": 2723840.0}, {"date": "2025-10-15", "close": 42.79, "volume": 2911207.0}, {"date": "2025-10-16", "close": 39.15, "volume": 1606930.0}, {"date": "2025-10-17", "close": 35.7, "volume": 1893883.0}, {"date": "2025-10-20", "close": 35.29, "volume": 2846924.0}, {"date": "2025-10-21", "close": 32.14, "volume": 2271600.0}, {"date": "2025-10-22", "close": 28.1, "volume": 2092315.0}, {"date": "2025-10-23", "close": 28.58, "volume": 1040289.0}, {"date": "2025-10-24", "close": 28.84, "volume": 1357889.0}, {"date": "2025-10-27", "close": 29.06, "volume": 1747504.0}, {"date": "2025-10-28", "close": 26.74, "volume": 1240478.0}, {"date": "2025-10-29", "close": 26.03, "volume": 983979.0}, {"date": "2025-10-30", "close": 22.97, "volume": 1166065.0}, {"date": "2025-10-31", "close": 27.67, "volume": 1984295.0}, {"date": "2025-11-03", "close": 26.88, "volume": 2022364.0}, {"date": "2025-11-04", "close": 21.58, "volume": 2087411.0}, {"date": "2025-11-05", "close": 23.86, "volume": 1412325.0}, {"date": "2025-11-06", "close": 21.31, "volume": 1151654.0}, {"date": "2025-11-07", "close": 23.66, "volume": 1696852.0}, {"date": "2025-11-10", "close": 20.96, "volume": 2956484.0}, {"date": "2025-11-11", "close": 21.47, "volume": 2063265.0}, {"date": "2025-11-12", "close": 21.61, "volume": 2038707.0}, {"date": "2025-11-13", "close": 18.52, "volume": 2881979.0}, {"date": "2025-11-14", "close": 18.15, "volume": 2077216.0}, {"date": "2025-11-17", "close": 16.79, "volume": 1214310.0}, {"date": "2025-11-18", "close": 17.12, "volume": 1160420.0}, {"date": "2025-11-19", "close": 16.98, "volume": 956868.0}, {"date": "2025-11-20", "close": 14.76, "volume": 1737936.0}, {"date": "2025-11-21", "close": 13.97, "volume": 1441261.0}, {"date": "2025-11-24", "close": 15.6, "volume": 1489112.0}, {"date": "2025-11-25", "close": 15.37, "volume": 901302.0}, {"date": "2025-11-26", "close": 14.89, "volume": 1047946.0}, {"date": "2025-11-28", "close": 15.77, "volume": 807169.0}, {"date": "2025-12-01", "close": 13.85, "volume": 1144601.0}, {"date": "2025-12-02", "close": 13.88, "volume": 1498704.0}, {"date": "2025-12-03", "close": 14.67, "volume": 1329933.0}, {"date": "2025-12-04", "close": 15.6, "volume": 842078.0}, {"date": "2025-12-05", "close": 14.0, "volume": 2205976.0}, {"date": "2025-12-08", "close": 12.76, "volume": 1832660.0}, {"date": "2025-12-09", "close": 13.07, "volume": 1274780.0}, {"date": "2025-12-10", "close": 12.85, "volume": 882977.0}, {"date": "2025-12-11", "close": 12.66, "volume": 1207134.0}, {"date": "2025-12-12", "close": 11.56, "volume": 1015247.0}, {"date": "2025-12-15", "close": 10.68, "volume": 1417534.0}, {"date": "2025-12-16", "close": 11.15, "volume": 881922.0}, {"date": "2025-12-17", "close": 10.01, "volume": 1166846.0}, {"date": "2025-12-18", "close": 10.28, "volume": 798974.0}, {"date": "2025-12-19", "close": 10.56, "volume": 1502675.0}, {"date": "2025-12-22", "close": 10.57, "volume": 1520507.0}, {"date": "2025-12-23", "close": 10.34, "volume": 868145.0}, {"date": "2025-12-24", "close": 10.8, "volume": 440037.0}, {"date": "2025-12-26", "close": 10.54, "volume": 760597.0}, {"date": "2025-12-29", "close": 10.42, "volume": 951069.0}, {"date": "2025-12-30", "close": 10.16, "volume": 826285.0}, {"date": "2025-12-31", "close": 10.04, "volume": 818765.0}, {"date": "2026-01-02", "close": 11.25, "volume": 1129145.0}, {"date": "2026-01-05", "close": 14.79, "volume": 3818123.0}, {"date": "2026-01-06", "close": 15.46, "volume": 2993403.0}, {"date": "2026-01-07", "close": 15.14, "volume": 1303627.0}, {"date": "2026-01-08", "close": 16.46, "volume": 1945328.0}, {"date": "2026-01-09", "close": 16.28, "volume": 1095019.0}, {"date": "2026-01-12", "close": 19.21, "volume": 3174193.0}, {"date": "2026-01-13", "close": 18.72, "volume": 2177837.0}, {"date": "2026-01-14", "close": 21.01, "volume": 2530181.0}, {"date": "2026-01-15", "close": 19.39, "volume": 1782162.0}, {"date": "2026-01-16", "close": 21.41, "volume": 1974058.0}, {"date": "2026-01-20", "close": 16.16, "volume": 3177590.0}, {"date": "2026-01-21", "close": 16.31, "volume": 2177871.0}, {"date": "2026-01-22", "close": 15.52, "volume": 2133197.0}, {"date": "2026-01-23", "close": 15.22, "volume": 1385681.0}, {"date": "2026-01-26", "close": 13.86, "volume": 1266943.0}, {"date": "2026-01-27", "close": 14.94, "volume": 1270402.0}, {"date": "2026-01-28", "close": 14.5, "volume": 1269899.0}, {"date": "2026-01-29", "close": 13.63, "volume": 1319541.0}, {"date": "2026-01-30", "close": 13.39, "volume": 895096.0}, {"date": "2026-02-02", "close": 12.26, "volume": 1080314.0}, {"date": "2026-02-03", "close": 12.18, "volume": 1046663.0}, {"date": "2026-02-04", "close": 11.61, "volume": 1160316.0}, {"date": "2026-02-05", "close": 9.9, "volume": 1382334.0}, {"date": "2026-02-06", "close": 11.91, "volume": 1628205.0}, {"date": "2026-02-09", "close": 11.4, "volume": 1147471.0}, {"date": "2026-02-10", "close": 10.62, "volume": 770835.0}, {"date": "2026-02-11", "close": 10.4, "volume": 1308528.0}, {"date": "2026-02-12", "close": 10.06, "volume": 1055593.0}, {"date": "2026-02-13", "close": 10.77, "volume": 1263907.0}, {"date": "2026-02-17", "close": 10.26, "volume": 686360.0}, {"date": "2026-02-18", "close": 10.36, "volume": 701213.0}, {"date": "2026-02-19", "close": 10.4, "volume": 676215.0}, {"date": "2026-02-20", "close": 10.44, "volume": 2455855.0}, {"date": "2026-02-23", "close": 10.15, "volume": 1040875.0}, {"date": "2026-02-24", "close": 10.1, "volume": 1143072.0}, {"date": "2026-02-25", "close": 10.88, "volume": 3021876.0}, {"date": "2026-02-26", "close": 10.4, "volume": 2068935.0}, {"date": "2026-02-27", "close": 9.56, "volume": 2052016.0}, {"date": "2026-03-02", "close": 9.96, "volume": 1756954.0}, {"date": "2026-03-03", "close": 9.59, "volume": 1370430.0}, {"date": "2026-03-04", "close": 10.2, "volume": 1877276.0}, {"date": "2026-03-05", "close": 9.95, "volume": 1317552.0}, {"date": "2026-03-06", "close": 9.29, "volume": 880579.0}, {"date": "2026-03-09", "close": 9.22, "volume": 1113787.0}, {"date": "2026-03-10", "close": 9.24, "volume": 839172.0}, {"date": "2026-03-11", "close": 9.29, "volume": 894494.0}, {"date": "2026-03-12", "close": 9.21, "volume": 792868.0}, {"date": "2026-03-13", "close": 9.45, "volume": 1926631.0}, {"date": "2026-03-16", "close": 9.64, "volume": 1958076.0}, {"date": "2026-03-17", "close": 9.63, "volume": 2320611.0}, {"date": "2026-03-18", "close": 8.93, "volume": 3141761.0}, {"date": "2026-03-19", "close": 9.0, "volume": 1315536.0}, {"date": "2026-03-20", "close": 8.55, "volume": 1243756.0}, {"date": "2026-03-23", "close": 8.86, "volume": 1044199.0}, {"date": "2026-03-24", "close": 8.27, "volume": 1013223.0}, {"date": "2026-03-25", "close": 8.38, "volume": 908046.0}, {"date": "2026-03-26", "close": 7.97, "volume": 1031928.0}, {"date": "2026-03-27", "close": 7.32, "volume": 1209500.0}, {"date": "2026-03-30", "close": 6.95, "volume": 1593175.0}, {"date": "2026-03-31", "close": 7.36, "volume": 1495596.0}, {"date": "2026-04-01", "close": 7.24, "volume": 676261.0}, {"date": "2026-04-02", "close": 7.37, "volume": 616295.0}, {"date": "2026-04-06", "close": 7.63, "volume": 705324.0}, {"date": "2026-04-07", "close": 7.63, "volume": 768322.0}, {"date": "2026-04-08", "close": 7.95, "volume": 897842.0}, {"date": "2026-04-09", "close": 8.39, "volume": 934639.0}, {"date": "2026-04-10", "close": 8.13, "volume": 928338.0}, {"date": "2026-04-13", "close": 8.72, "volume": 1046179.0}, {"date": "2026-04-14", "close": 8.98, "volume": 1727429.0}, {"date": "2026-04-15", "close": 9.24, "volume": 1319657.0}, {"date": "2026-04-16", "close": 9.56, "volume": 1208231.0}, {"date": "2026-04-17", "close": 9.19, "volume": 1462069.0}, {"date": "2026-04-20", "close": 8.97, "volume": 1768375.0}, {"date": "2026-04-21", "close": 8.67, "volume": 999457.0}, {"date": "2026-04-22", "close": 9.13, "volume": 940716.0}, {"date": "2026-04-23", "close": 8.68, "volume": 1105517.0}, {"date": "2026-04-24", "close": 8.83, "volume": 741739.0}, {"date": "2026-04-27", "close": 9.0, "volume": 599602.0}, {"date": "2026-04-28", "close": 8.58, "volume": 538294.0}, {"date": "2026-04-29", "close": 7.86, "volume": 833428.0}, {"date": "2026-04-30", "close": 8.62, "volume": 590550.0}, {"date": "2026-05-01", "close": 8.57, "volume": 679880.0}, {"date": "2026-05-04", "close": 8.96, "volume": 1395588.0}, {"date": "2026-05-05", "close": 9.09, "volume": 906301.0}, {"date": "2026-05-06", "close": 9.14, "volume": 1083440.0}, {"date": "2026-05-07", "close": 8.55, "volume": 1221573.0}, {"date": "2026-05-08", "close": 9.85, "volume": 2527692.0}, {"date": "2026-05-11", "close": 9.92, "volume": 2888549.0}, {"date": "2026-05-12", "close": 8.87, "volume": 2376510.0}, {"date": "2026-05-13", "close": 8.02, "volume": 1669617.0}, {"date": "2026-05-14", "close": 8.68, "volume": 1791257.0}, {"date": "2026-05-15", "close": 8.28, "volume": 2156450.0}, {"date": "2026-05-18", "close": 8.72, "volume": 2428965.0}, {"date": "2026-05-19", "close": 9.68, "volume": 6971308.0}, {"date": "2026-05-20", "close": 10.18, "volume": 2680704.0}, {"date": "2026-05-21", "close": 12.32, "volume": 4813338.0}, {"date": "2026-05-22", "close": 11.88, "volume": 3406081.0}, {"date": "2026-05-26", "close": 11.81, "volume": 2852726.0}, {"date": "2026-05-27", "close": 11.49, "volume": 1826509.0}, {"date": "2026-05-28", "close": 11.0, "volume": 1899157.0}, {"date": "2026-05-29", "close": 10.87, "volume": 1434126.0}, {"date": "2026-06-01", "close": 10.5, "volume": 1923702.0}, {"date": "2026-06-02", "close": 9.8, "volume": 1877700.0}, {"date": "2026-06-03", "close": 8.92, "volume": 1927670.0}, {"date": "2026-06-04", "close": 9.18, "volume": 1659910.0}, {"date": "2026-06-05", "close": 7.83, "volume": 3075630.0}, {"date": "2026-06-08", "close": 8.11, "volume": 1499602.0}, {"date": "2026-06-09", "close": 7.7, "volume": 2197113.0}, {"date": "2026-06-10", "close": 7.68, "volume": 1237700.0}, {"date": "2026-06-11", "close": 8.35, "volume": 1496590.0}, {"date": "2026-06-12", "close": 8.43, "volume": 2135576.0}, {"date": "2026-06-15", "close": 8.96, "volume": 1842568.0}, {"date": "2026-06-16", "close": 8.76, "volume": 1419722.0}, {"date": "2026-06-17", "close": 9.01, "volume": 1627478.0}, {"date": "2026-06-18", "close": 9.22, "volume": 3050320.0}, {"date": "2026-06-22", "close": 9.05, "volume": 1389690.0}, {"date": "2026-06-23", "close": 8.87, "volume": 958906.0}, {"date": "2026-06-24", "close": 8.29, "volume": 1211264.0}, {"date": "2026-06-25", "close": 7.83, "volume": 1305007.0}, {"date": "2026-06-26", "close": 8.44, "volume": 3555829.0}, {"date": "2026-06-29", "close": 8.28, "volume": 909014.0}, {"date": "2026-06-30", "close": 7.81, "volume": 1107147.0}, {"date": "2026-07-01", "close": 8.42, "volume": 1653269.0}, {"date": "2026-07-02", "close": 8.36, "volume": 1435697.0}, {"date": "2026-07-06", "close": 8.61, "volume": 874416.0}, {"date": "2026-07-07", "close": 8.28, "volume": 1057044.0}, {"date": "2026-07-08", "close": 8.36, "volume": 785259.0}, {"date": "2026-07-09", "close": 8.37, "volume": 537616.0}, {"date": "2026-07-10", "close": 8.41, "volume": 880382.0}, {"date": "2026-07-13", "close": 8.09, "volume": 857721.0}, {"date": "2026-07-14", "close": 8.2, "volume": 881485.0}, {"date": "2026-07-15", "close": 8.26, "volume": 766581.0}, {"date": "2026-07-16", "close": 7.86, "volume": 997980.0}, {"date": "2026-07-17", "close": 7.25, "volume": 1754150.0}, {"date": "2026-07-20", "close": 7.85, "volume": 1182623.0}, {"date": "2026-07-21", "close": 8.32, "volume": 887576.0}, {"date": "2026-07-22", "close": 7.97, "volume": 807587.0}, {"date": "2026-07-23", "close": 7.68, "volume": 733257.0}, {"date": "2026-07-24", "close": 7.44, "volume": 622302.0}, {"date": "2026-07-27", "close": 7.57, "volume": 725122.0}, {"date": "2026-07-28", "close": 7.47, "volume": 784658.0}, {"date": "2026-07-29", "close": 6.85, "volume": 1253567.0}, {"date": "2026-07-30", "close": 7.44, "volume": 809821.0}, {"date": "2026-07-31", "close": 7.17, "volume": 1031163.0}, {"date": "2026-08-03", "close": 7.35, "volume": 667308.0}, {"date": "2026-08-04", "close": 7.56, "volume": 886823.0}, {"date": "2026-08-05", "close": 7.39, "volume": 685615.0}, {"date": "2026-08-06", "close": 7.12, "volume": 799586.0}, {"date": "2026-08-07", "close": 7.53, "volume": 856262.0}, {"date": "2026-08-10", "close": 7.65, "volume": 1248522.0}, {"date": "2026-08-11", "close": 7.37, "volume": 1474399.0}, {"date": "2026-08-12", "close": 7.52, "volume": 1106689.0}, {"date": "2026-08-13", "close": 7.4, "volume": 1005552.0}, {"date": "2026-08-14", "close": 7.65, "volume": 1167735.0}, {"date": "2026-08-17", "close": 7.12, "volume": 1788175.0}, {"date": "2026-08-18", "close": 6.93, "volume": 1821093.0}, {"date": "2026-08-19", "close": 7.74, "volume": 2949788.0}, {"date": "2026-08-20", "close": 7.5, "volume": 3681833.0}, {"date": "2026-08-21", "close": 8.59, "volume": 3570190.0}, {"date": "2026-08-24", "close": 8.18, "volume": 2131264.0}, {"date": "2026-08-25", "close": 8.63, "volume": 1500733.0}, {"date": "2026-08-26", "close": 8.23, "volume": 1087831.0}, {"date": "2026-08-27", "close": 8.42, "volume": 1290632.0}, {"date": "2026-08-28", "close": 7.69, "volume": 1311651.0}, {"date": "2026-08-31", "close": 7.67, "volume": 1135119.0}, {"date": "2026-09-01", "close": 7.26, "volume": 909778.0}, {"date": "2026-09-02", "close": 7.43, "volume": 606988.0}, {"date": "2026-09-03", "close": 8.38, "volume": 1473561.0}, {"date": "2026-09-04", "close": 8.33, "volume": 739971.0}, {"date": "2026-09-08", "close": 8.26, "volume": 965178.0}, {"date": "2026-09-09", "close": 8.26, "volume": 1045501.0}, {"date": "2026-09-10", "close": 7.93, "volume": 521221.0}, {"date": "2026-09-11", "close": 8.18, "volume": 828295.0}, {"date": "2026-09-14", "close": 8.27, "volume": 802059.0}, {"date": "2026-09-15", "close": 7.71, "volume": 1448747.0}, {"date": "2026-09-16", "close": 7.17, "volume": 1776507.0}, {"date": "2026-09-17", "close": 7.46, "volume": 1162089.0}, {"date": "2026-09-18", "close": 8.61, "volume": 3807051.0}, {"date": "2026-09-21", "close": 9.14, "volume": 2072811.0}, {"date": "2026-09-22", "close": 9.73, "volume": 1957557.0}, {"date": "2026-09-23", "close": 8.81, "volume": 1518374.0}], "refreshing": true}