{"ticker": "CRCT", "overview": {"cik": "1828962", "ticker": "CRCT", "name": "Cricut, Inc.", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001851564-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000669", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001199358-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001851564-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001919990-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000630", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-21", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-101798", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001851564-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001958244-26-000610", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001851564-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001851564-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000568", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001850777-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006429", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001851564-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001851564-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000540", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000529", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000518", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001850777-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-006000", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001851564-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001828962-26-000049", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000478", "price_sensitive": false}]}, "description": "Cricut, Inc. trades as CRCT on the NASDAQ and is registered in the United States, classified under Special Industry Machinery, NEC (SIC 3559). Privy Trades holds 300 insider filings for the company, from April 2021 to October 2026. Across those, 9 insiders disclosed 61 open-market purchases totalling $325.87M against 91 sales totalling $131.60M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 61, "buy_sum": 325870446.3421, "sell_n": 91, "sell_sum": 131603690.0894, "net": 194266756.25270003, "insiders": 9, "first_date": "2021-04-28", "last_date": "2026-10-23"}, "metrics": {"ticker": "CRCT", "has_prices": true, "as_of": "2026-08-07", "last": 5.84, "prev_close": 6.07, "change": -0.23000000000000043, "change_pct": -0.03789126853377272, "session_volume": 1258399.0, "vwap_5": 5.814461429043268, "vwap_20": 5.221508828895351, "vwap_60": 4.66237589037797, "vwap_250": 4.922579494785006, "high_52w": 6.07, "low_52w": 3.74, "avg_volume_20": 709924.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001851564-26-000045", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1133604.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The corner office trims CRCT: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000045/0001851564-26-000045-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15351}, {"id": "13DG-0001213900-26-101798", "src": "13DG", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Steve Blasnik", "who_key": "BLASNIK STEVE", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "BLASNIK STEVE takes a 5.09% passive stake in CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1195813/0001213900-26-101798-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "0001851564-26-000038", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 336330.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The corner office trims CRCT: $336K", "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/000185156426000038/0001851564-26-000038-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001851564-26-000036", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 698580.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO offloads $699K of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/000185156426000036/0001851564-26-000036-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001850777-26-000020", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Ryan Harmer", "who_key": "Harmer Ryan", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 56950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $57K of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1850777/000185077726000020/0001850777-26-000020-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001851564-26-000034", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/000185156426000034/0001851564-26-000034-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0001851564-26-000032", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 996348.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO offloads $996K of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/000185156426000032/0001851564-26-000032-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0001850777-26-000018", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Ryan Harmer", "who_key": "Harmer Ryan", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 30000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Top exec sells $30K of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1850777/000185077726000018/0001850777-26-000018-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0002012383-26-002246", "src": "13DG", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002246-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "0001850777-26-000016", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Ryan Harmer", "who_key": "Harmer Ryan", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185077726000016/0001850777-26-000016-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "0001533990-26-000007", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Billie Ida Williamson", "who_key": "Williamson Billie Ida", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000153399026000007/0001533990-26-000007-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "0002037046-26-000007", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Heidi Zak", "who_key": "Zak Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000203704626000007/0002037046-26-000007-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "0001589723-26-000011", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Melissa Reiff", "who_key": "REIFF MELISSA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000158972326000011/0001589723-26-000011-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "0001851564-26-000028", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000028/0001851564-26-000028-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "0001919990-26-000014", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Kimball C. Shill", "who_key": "Shill Kimball C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000191999026000014/0001919990-26-000014-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "0002070858-26-000012", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Matt Tuttle", "who_key": "Tuttle Matt", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000207085826000012/0002070858-26-000012-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "0001851564-26-000026", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15842.079400000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO sells $16K of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000026/0001851564-26-000026-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156471}, {"id": "0001533990-26-000005", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Billie Ida Williamson", "who_key": "Williamson Billie Ida", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000153399026000005/0001533990-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001589723-26-000005", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Melissa Reiff", "who_key": "REIFF MELISSA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000158972326000005/0001589723-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0002037046-26-000005", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Heidi Zak", "who_key": "Zak Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000203704626000005/0002037046-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001851564-26-000023", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 70309.9726, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO sells $70K of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000023/0001851564-26-000023-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001850777-26-000014", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Ryan Harmer", "who_key": "Harmer Ryan", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 71210.8347, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "C-suite trims CRCT: $71K", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185077726000014/0001850777-26-000014-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228471}, {"id": "0001851564-26-000021", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 238710.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO cashes out $239K of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000021/0001851564-26-000021-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237111}, {"id": "0001851564-26-000019", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 474150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The corner office trims CRCT: $474K", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000019/0001851564-26-000019-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238551}, {"id": "0001851564-26-000017", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 819714.0900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000017/0001851564-26-000017-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001919990-26-000012", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Kimball C. Shill", "who_key": "Shill Kimball C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 232829.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000191999026000012/0001919990-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0002070858-26-000010", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Matt Tuttle", "who_key": "Tuttle Matt", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22475.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000207085826000010/0002070858-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001850777-26-000012", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Ryan Harmer", "who_key": "Harmer Ryan", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29604.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185077726000012/0001850777-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001850788-26-000004", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Jason Makler", "who_key": "Makler Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43390.4917, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CRCT lands a director's $43K", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185078826000004/0001850788-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0001213900-26-055055", "src": "13DG", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "Ashish Arora moves to a 33.2% passive stake in CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/0001213900-26-055055-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}], "recent_buys": [{"id": "0001850788-26-000004", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Jason Makler", "who_key": "Makler Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43390.4917, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CRCT lands a director's $43K", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185078826000004/0001850788-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001828962-23-000125", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Jason Makler", "who_key": "Makler Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138848.6104, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board insider adds $139K of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896223000125/0001828962-23-000125-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538871}, {"id": "0000899243-22-035377", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2471423.83, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The whale tops up: $2.5M of CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322035377/0000899243-22-035377-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096151}, {"id": "0000899243-22-034961", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 442024.98, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322034961/0000899243-22-034961-index.htm", "trade_date": "2022-11-03", "timestamp": "2022-11-03", "mins": 2103351}, {"id": "0000899243-22-017282", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2614626.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322017282/0000899243-22-017282-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363991}, {"id": "0000899243-22-016675", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1034758.35, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "3 insiders pile into CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322016675/0000899243-22-016675-index.htm", "trade_date": "2022-05-04", "timestamp": "2022-05-04", "mins": 2366871}, {"id": "0000899243-22-015582", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 997873.2100000001, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The whole bench is buying CRCT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322015582/0000899243-22-015582-index.htm", "trade_date": "2022-04-22", "timestamp": "2022-04-22", "mins": 2384151}, {"id": "0000899243-22-015201", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1067512.4400000002, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CRCT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322015201/0000899243-22-015201-index.htm", "trade_date": "2022-04-20", "timestamp": "2022-04-20", "mins": 2387031}, {"id": "0000899243-22-014826", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 624198.08, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "3 insiders pile into CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322014826/0000899243-22-014826-index.htm", "trade_date": "2022-04-14", "timestamp": "2022-04-14", "mins": 2395671}, {"id": "0000899243-22-014624", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1301080.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 3 insiders into CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322014624/0000899243-22-014624-index.htm", "trade_date": "2022-04-12", "timestamp": "2022-04-12", "mins": 2398551}, {"id": "0000899243-22-014307", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1416200.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322014307/0000899243-22-014307-index.htm", "trade_date": "2022-04-07", "timestamp": "2022-04-07", "mins": 2405751}, {"id": "0000899243-22-013441", "src": "INSIDERS", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1527550.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The whole bench is buying CRCT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322013441/0000899243-22-013441-index.htm", "trade_date": "2022-04-04", "timestamp": "2022-04-04", "mins": 2410071}], "institutional": [{"id": "13DG-0001213900-26-101798", "src": "13DG", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Steve Blasnik", "who_key": "BLASNIK STEVE", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "BLASNIK STEVE takes a 5.09% passive stake in CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1195813/0001213900-26-101798-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "13DG-0002012383-26-002246", "src": "13DG", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002246-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0001213900-26-055055", "src": "13DG", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Arora Ashish", "who_key": "Ashish Arora", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "Ashish Arora moves to a 33.2% passive stake in CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/0001213900-26-055055-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0001213900-26-042457", "src": "13DG", "ticker": "CRCT", "cik": "1828962", "company": "Cricut, Inc.", "company_raw": "Cricut, Inc.", "who": "Cricut, Inc.", "who_key": "Cricut, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Cricut, Inc. moves to a 68.72% passive stake in CRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/0001213900-26-042457-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311991}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cricut, Inc. - Class A common stock", "new_value": "Cricut, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828962", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828962", "applied": 1, "detected_at": "2026-09-11T07:45:55.520827"}]}, "key_people": [{"who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 325688207.24, "sold": 87333886.82, "net": 238354320.42000002, "trades": 66, "top_score": 70.4, "lean": "buying", "history": [{"action": "SELL", "amount": 23469202.1, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000095017024029321/0000950170-24-029321-index.htm"}, {"action": "SELL", "amount": 4830000.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000095017024019412/0000950170-24-019412-index.htm"}, {"action": "SELL", "amount": 19018684.72, "date": "2024-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000095017024004078/0000950170-24-004078-index.htm"}, {"action": "SELL", "amount": 11611000.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000095017023071597/0000950170-23-071597-index.htm"}, {"action": "SELL", "amount": 10125000.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000095017023068182/0000950170-23-068182-index.htm"}, {"action": "SELL", "amount": 6970000.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000095017023065979/0000950170-23-065979-index.htm"}, {"action": "SELL", "amount": 11310000.0, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000095017023052960/0000950170-23-052960-index.htm"}, {"action": "BUY", "amount": 2471423.83, "date": "2022-11-08", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322035377/0000899243-22-035377-index.htm"}, {"action": "BUY", "amount": 442024.98, "date": "2022-11-03", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322034961/0000899243-22-034961-index.htm"}, {"action": "BUY", "amount": 2614626.0, "date": "2022-05-06", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322017282/0000899243-22-017282-index.htm"}, {"action": "BUY", "amount": 1034758.35, "date": "2022-05-04", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322016675/0000899243-22-016675-index.htm"}, {"action": "BUY", "amount": 997873.2100000001, "date": "2022-04-22", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322015582/0000899243-22-015582-index.htm"}, {"action": "BUY", "amount": 1067512.4400000002, "date": "2022-04-20", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322015201/0000899243-22-015201-index.htm"}, {"action": "BUY", "amount": 624198.08, "date": "2022-04-14", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322014826/0000899243-22-014826-index.htm"}, {"action": "BUY", "amount": 1301080.0, "date": "2022-04-12", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322014624/0000899243-22-014624-index.htm"}, {"action": "BUY", "amount": 1416200.0, "date": "2022-04-07", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322014307/0000899243-22-014307-index.htm"}, {"action": "BUY", "amount": 1527550.0, "date": "2022-04-04", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322013441/0000899243-22-013441-index.htm"}, {"action": "BUY", "amount": 1000650.0, "date": "2022-03-30", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322012816/0000899243-22-012816-index.htm"}, {"action": "BUY", "amount": 1219600.0, "date": "2022-03-25", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322012358/0000899243-22-012358-index.htm"}, {"action": "BUY", "amount": 1547789.2, "date": "2022-03-22", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322011834/0000899243-22-011834-index.htm"}, {"action": "BUY", "amount": 8383396.699999999, "date": "2022-03-11", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322010739/0000899243-22-010739-index.htm"}, {"action": "BUY", "amount": 667874.7000000001, "date": "2022-02-28", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322008592/0000899243-22-008592-index.htm"}, {"action": "BUY", "amount": 3437712.7800000003, "date": "2022-02-25", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322007954/0000899243-22-007954-index.htm"}, {"action": "BUY", "amount": 2094207.29, "date": "2022-02-17", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322007055/0000899243-22-007055-index.htm"}, {"action": "BUY", "amount": 2931718.2800000003, "date": "2022-02-15", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000089924322006499/0000899243-22-006499-index.htm"}], "latest": {"action": "SELL", "amount": 23469202.1, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000095017024029321/0000950170-24-029321-index.htm"}}, {"who": "Arora Ashish", "who_key": "Ashish Arora", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26314029.0978, "net": -26314029.0978, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1133604.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000045/0001851564-26-000045-index.htm"}, {"action": "SELL", "amount": 336330.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/000185156426000038/0001851564-26-000038-index.htm"}, {"action": "SELL", "amount": 698580.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/000185156426000036/0001851564-26-000036-index.htm"}, {"action": "SELL", "amount": 996348.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851564/000185156426000032/0001851564-26-000032-index.htm"}, {"action": "SELL", "amount": 15842.079400000002, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000026/0001851564-26-000026-index.htm"}, {"action": "SELL", "amount": 70309.9726, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000023/0001851564-26-000023-index.htm"}, {"action": "SELL", "amount": 238710.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000021/0001851564-26-000021-index.htm"}, {"action": "SELL", "amount": 474150.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000019/0001851564-26-000019-index.htm"}, {"action": "SELL", "amount": 313853.061, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000011/0001851564-26-000011-index.htm"}, {"action": "SELL", "amount": 821664.0, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000009/0001851564-26-000009-index.htm"}, {"action": "SELL", "amount": 306763.8417, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000002/0001851564-26-000002-index.htm"}, {"action": "SELL", "amount": 313215.8218, "date": "2025-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000025/0001851564-25-000025-index.htm"}, {"action": "SELL", "amount": 318656.66479999997, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000022/0001851564-25-000022-index.htm"}, {"action": "SELL", "amount": 97661.3308, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000020/0001851564-25-000020-index.htm"}, {"action": "SELL", "amount": 502144.6063, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000018/0001851564-25-000018-index.htm"}, {"action": "SELL", "amount": 265861.7284, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000014/0001851564-25-000014-index.htm"}, {"action": "SELL", "amount": 363060.5, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000011/0001851564-25-000011-index.htm"}, {"action": "SELL", "amount": 423967.25, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000009/0001851564-25-000009-index.htm"}, {"action": "SELL", "amount": 397302.75, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000007/0001851564-25-000007-index.htm"}, {"action": "SELL", "amount": 370529.875, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000005/0001851564-25-000005-index.htm"}, {"action": "SELL", "amount": 356381.625, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156425000003/0001851564-25-000003-index.htm"}, {"action": "SELL", "amount": 351096.75, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896225000130/0001828962-25-000130-index.htm"}, {"action": "SELL", "amount": 1051488.3798, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896225000113/0001828962-25-000113-index.htm"}, {"action": "SELL", "amount": 1178436.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896225000109/0001828962-25-000109-index.htm"}, {"action": "SELL", "amount": 1128480.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896225000106/0001828962-25-000106-index.htm"}], "latest": {"action": "SELL", "amount": 1133604.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185156426000045/0001851564-26-000045-index.htm"}}, {"who": "Gregory Rowberry", "who_key": "Rowberry Gregory", "role": "EVP, Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11993589.0589, "net": -11993589.0589, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 481151.25, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000090/0001828962-21-000090-index.htm"}, {"action": "SELL", "amount": 1904480.0, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000084/0001828962-21-000084-index.htm"}, {"action": "SELL", "amount": 1029980.0, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000080/0001828962-21-000080-index.htm"}, {"action": "SELL", "amount": 200237.72999999998, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000076/0001828962-21-000076-index.htm"}, {"action": "SELL", "amount": 3316794.7416, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000074/0001828962-21-000074-index.htm"}, {"action": "SELL", "amount": 1301269.6127, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000045/0001828962-21-000045-index.htm"}, {"action": "SELL", "amount": 2704715.3404, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000037/0001828962-21-000037-index.htm"}, {"action": "SELL", "amount": 1023160.3842, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000031/0001828962-21-000031-index.htm"}, {"action": "SELL", "amount": 31800.0, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000120919121029323/0001209191-21-029323-index.htm"}], "latest": {"action": "SELL", "amount": 481151.25, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000090/0001828962-21-000090-index.htm"}}, {"who": "Donald B. Olsen", "who_key": "Olsen Donald B.", "role": "EVP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2865909.6, "net": -2865909.6, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 156990.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896224000129/0001828962-24-000129-index.htm"}, {"action": "SELL", "amount": 229620.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896224000112/0001828962-24-000112-index.htm"}, {"action": "SELL", "amount": 82616.6, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896224000064/0001828962-24-000064-index.htm"}, {"action": "SELL", "amount": 176150.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896224000050/0001828962-24-000050-index.htm"}, {"action": "SELL", "amount": 104407.5, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896223000122/0001828962-23-000122-index.htm"}, {"action": "SELL", "amount": 191358.0, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896223000102/0001828962-23-000102-index.htm"}, {"action": "SELL", "amount": 134230.5, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896223000069/0001828962-23-000069-index.htm"}, {"action": "SELL", "amount": 39778.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896222000101/0001828962-22-000101-index.htm"}, {"action": "SELL", "amount": 143700.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896222000097/0001828962-22-000097-index.htm"}, {"action": "SELL", "amount": 61120.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896222000076/0001828962-22-000076-index.htm"}, {"action": "SELL", "amount": 703881.0, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000082/0001828962-21-000082-index.htm"}, {"action": "SELL", "amount": 796378.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000047/0001828962-21-000047-index.htm"}, {"action": "SELL", "amount": 45680.0, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000120919121029299/0001209191-21-029299-index.htm"}], "latest": {"action": "SELL", "amount": 156990.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896224000129/0001828962-24-000129-index.htm"}}, {"who": "Len Blackwell", "who_key": "Blackwell Len", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1481874.78, "net": -1481874.78, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 320607.852, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896224000135/0001828962-24-000135-index.htm"}, {"action": "SELL", "amount": 48668.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000044/0001828962-21-000044-index.htm"}, {"action": "SELL", "amount": 285063.92799999996, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000039/0001828962-21-000039-index.htm"}, {"action": "SELL", "amount": 556335.0, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000035/0001828962-21-000035-index.htm"}, {"action": "SELL", "amount": 271200.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000029/0001828962-21-000029-index.htm"}], "latest": {"action": "SELL", "amount": 320607.852, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896224000135/0001828962-24-000135-index.htm"}}, {"who": "Ryan Harmer", "who_key": "Harmer Ryan", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 971301.054, "net": -971301.054, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56950.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850777/000185077726000020/0001850777-26-000020-index.htm"}, {"action": "SELL", "amount": 30000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850777/000185077726000018/0001850777-26-000018-index.htm"}, {"action": "SELL", "amount": 71210.8347, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185077726000014/0001850777-26-000014-index.htm"}, {"action": "SELL", "amount": 21462.100000000002, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185077725000009/0001850777-25-000009-index.htm"}, {"action": "SELL", "amount": 106994.7, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185077725000007/0001850777-25-000007-index.htm"}, {"action": "SELL", "amount": 72817.04759999999, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000185077725000005/0001850777-25-000005-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896223000117/0001828962-23-000117-index.htm"}, {"action": "SELL", "amount": 190178.0, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896223000100/0001828962-23-000100-index.htm"}, {"action": "SELL", "amount": 11510.696699999999, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896223000093/0001828962-23-000093-index.htm"}, {"action": "SELL", "amount": 35177.675, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896222000100/0001828962-22-000100-index.htm"}, {"action": "SELL", "amount": 295000.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000182896221000046/0001828962-21-000046-index.htm"}], "latest": {"action": "SELL", "amount": 56950.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850777/000185077726000020/0001850777-26-000020-index.htm"}}, {"who": "Martin F. Petersen", "who_key": "Petersen Martin F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 412880.0, "net": -412880.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 412880.0, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000120919121029314/0001209191-21-029314-index.htm"}], "latest": {"action": "SELL", "amount": 412880.0, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000120919121029314/0001209191-21-029314-index.htm"}}, {"who": "Matt Tuttle", "who_key": "Tuttle Matt", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 230219.6787, "net": -230219.6787, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 230219.6787, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000207085825000004/0002070858-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 230219.6787, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828962/000207085825000004/0002070858-25-000004-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -30000.0}, {"date": "2026-08-19", "net": -996348.0}, {"date": "2026-08-25", "net": -56950.0}, {"date": "2026-09-03", "net": -698580.0}, {"date": "2026-09-04", "net": -336330.0}, {"date": "2026-10-23", "net": -1133604.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001851564-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000669", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001199358-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001851564-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001919990-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000630", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-21", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-101798", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001851564-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001958244-26-000610", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001851564-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001851564-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000568", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001850777-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006429", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001851564-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001851564-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000540", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000529", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000518", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001850777-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-006000", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001851564-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001828962-26-000049", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000478", "price_sensitive": false}], "performance": {"ticker": "CRCT", "has_prices": true, "summary": {"n": 61, "avg": -0.6799989767874597, "win_rate": 0.01639344262295082, "best": 0.48223350253807107, "worst": -0.8406548431105048, "as_of": "2026-08-07"}, "buys": [{"who": "Makler Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43390.4917, "date": "2026-05-13", "score": 42.0, "ref_price": 3.94, "return": 0.48223350253807107}, {"who": "Makler Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138848.6104, "date": "2023-11-30", "score": 45.7, "ref_price": 6.9, "return": -0.15362318840579717}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2471423.83, "date": "2022-11-08", "score": 53.3, "ref_price": 8.46, "return": -0.30969267139479917}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 442024.98, "date": "2022-11-03", "score": 44.3, "ref_price": 8.97, "return": -0.3489409141583055}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2614626.0, "date": "2022-05-06", "score": 53.6, "ref_price": 12.0, "return": -0.5133333333333333}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1034758.35, "date": "2022-05-04", "score": 48.7, "ref_price": 12.67, "return": -0.5390686661404893}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 997873.2100000001, "date": "2022-04-22", "score": 48.5, "ref_price": 12.75, "return": -0.5419607843137255}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1067512.4400000002, "date": "2022-04-20", "score": 48.9, "ref_price": 13.88, "return": -0.5792507204610952}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 624198.08, "date": "2022-04-14", "score": 46.1, "ref_price": 13.44, "return": -0.5654761904761905}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1301080.0, "date": "2022-04-12", "score": 49.9, "ref_price": 13.17, "return": -0.5565679574791192}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1416200.0, "date": "2022-04-07", "score": 50.4, "ref_price": 13.41, "return": -0.5645041014168531}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1527550.0, "date": "2022-04-04", "score": 50.8, "ref_price": 13.51, "return": -0.5677276091783864}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000650.0, "date": "2022-03-30", "score": 48.5, "ref_price": 13.11, "return": -0.5545385202135774}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1219600.0, "date": "2022-03-25", "score": 49.6, "ref_price": 11.81, "return": -0.5055038103302286}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1547789.2, "date": "2022-03-22", "score": 50.8, "ref_price": 12.2, "return": -0.521311475409836}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8383396.699999999, "date": "2022-03-11", "score": 60.1, "ref_price": 10.7, "return": -0.45420560747663546}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 667874.7000000001, "date": "2022-02-28", "score": 46.5, "ref_price": 16.73, "return": -0.6509264793783622}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3437712.7800000003, "date": "2022-02-25", "score": 55.1, "ref_price": 16.22, "return": -0.6399506781750924}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2094207.29, "date": "2022-02-17", "score": 52.4, "ref_price": 19.53, "return": -0.7009728622631849}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2931718.2800000003, "date": "2022-02-15", "score": 54.2, "ref_price": 20.22, "return": -0.7111770524233432}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 867539.51, "date": "2022-02-10", "score": 47.8, "ref_price": 20.1, "return": -0.709452736318408}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3347717.0399999996, "date": "2022-02-07", "score": 55.0, "ref_price": 19.49, "return": -0.7003591585428425}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5221511.7700000005, "date": "2022-02-02", "score": 57.3, "ref_price": 18.65, "return": -0.6868632707774799}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3503072.0999999996, "date": "2022-01-28", "score": 55.1, "ref_price": 18.98, "return": -0.6923076923076923}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4435482.25, "date": "2022-01-25", "score": 56.4, "ref_price": 19.91, "return": -0.7066800602712205}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4059851.7300000004, "date": "2022-01-20", "score": 55.9, "ref_price": 20.41, "return": -0.7138657520823126}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 915287.0, "date": "2022-01-04", "score": 48.1, "ref_price": 23.2, "return": -0.7482758620689656}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 806037.0, "date": "2022-01-04", "score": 47.4, "ref_price": 23.2, "return": -0.7482758620689656}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2852800.0, "date": "2021-12-31", "score": 54.1, "ref_price": 22.09, "return": -0.7356269805341784}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4149420.0, "date": "2021-12-22", "score": 56.0, "ref_price": 23.12, "return": -0.7474048442906575}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 113314.08, "date": "2021-12-14", "score": 37.2, "ref_price": 23.71, "return": -0.7536904259805989}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3704737.73, "date": "2021-12-06", "score": 55.5, "ref_price": 24.0, "return": -0.7566666666666667}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4921198.38, "date": "2021-12-02", "score": 56.9, "ref_price": 24.32, "return": -0.7598684210526316}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6424032.4799999995, "date": "2021-11-29", "score": 58.5, "ref_price": 24.0, "return": -0.7566666666666667}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6998270.15, "date": "2021-11-23", "score": 58.8, "ref_price": 23.46, "return": -0.7510656436487638}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7195139.45, "date": "2021-11-15", "score": 59.0, "ref_price": 25.7, "return": -0.7727626459143969}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1254698.5799999998, "date": "2021-11-08", "score": 49.8, "ref_price": 27.53, "return": -0.7878677806029786}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 798822.45, "date": "2021-11-02", "score": 47.4, "ref_price": 27.98, "return": -0.7912794853466762}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 129015.0, "date": "2021-10-28", "score": 37.9, "ref_price": 27.62, "return": -0.7885590152063722}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1152664.03, "date": "2021-10-27", "score": 49.3, "ref_price": 27.32, "return": -0.7862371888726208}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 398129.42, "date": "2021-09-24", "score": 43.7, "ref_price": 34.01, "return": -0.8282857982946192}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8167531.32, "date": "2021-09-22", "score": 59.7, "ref_price": 31.11, "return": -0.8122790099646416}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16478705.92, "date": "2021-09-17", "score": 63.4, "ref_price": 30.36, "return": -0.8076416337285902}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 891072.35, "date": "2021-09-08", "score": 47.9, "ref_price": 31.59, "return": -0.8151313706869262}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2712047.12, "date": "2021-09-03", "score": 53.8, "ref_price": 30.63, "return": -0.8093372510610513}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2800449.94, "date": "2021-08-31", "score": 54.0, "ref_price": 27.9, "return": -0.7906810035842294}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2518272.12, "date": "2021-08-26", "score": 53.4, "ref_price": 28.42, "return": -0.7945109078114004}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11608288.73, "date": "2021-08-23", "score": 61.5, "ref_price": 27.85, "return": -0.7903052064631957}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29619547.08, "date": "2021-08-18", "score": 66.8, "ref_price": 26.63, "return": -0.7806984603830267}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48064574.31, "date": "2021-08-13", "score": 70.4, "ref_price": 28.23, "return": -0.7931278781438187}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 235960.0, "date": "2021-08-02", "score": 41.0, "ref_price": 35.95, "return": -0.8375521557719054}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27167844.990000002, "date": "2021-07-30", "score": 67.0, "ref_price": 34.13, "return": -0.8288895399941401}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6964.0, "date": "2021-07-20", "score": 23.3, "ref_price": 36.65, "return": -0.8406548431105048}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4164098.43, "date": "2021-07-19", "score": 56.1, "ref_price": 34.4, "return": -0.8302325581395349}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12327995.24, "date": "2021-07-14", "score": 62.3, "ref_price": 33.31, "return": -0.8246772740918643}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4141802.88, "date": "2021-07-08", "score": 56.0, "ref_price": 34.06, "return": -0.8285378743394011}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29644481.47, "date": "2021-06-24", "score": 68.8, "ref_price": 33.45, "return": -0.8254110612855008}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7203985.16, "date": "2021-06-22", "score": 59.0, "ref_price": 32.94, "return": -0.8227079538554948}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5735270.82, "date": "2021-06-16", "score": 57.9, "ref_price": 33.27, "return": -0.8244664863240156}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7050214.77, "date": "2021-05-25", "score": 60.1, "ref_price": 30.93, "return": -0.8111865502748141}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7120164.6, "date": "2021-05-24", "score": 60.6, "ref_price": 28.26, "return": -0.7933474876150035}]}, "price_series": [{"date": "2021-03-25", "close": 17.8, "volume": 7456727.0}, {"date": "2021-03-26", "close": 18.0, "volume": 2062987.0}, {"date": "2021-03-29", "close": 18.11, "volume": 785464.0}, {"date": "2021-03-30", "close": 18.76, "volume": 690860.0}, {"date": "2021-03-31", "close": 19.79, "volume": 2357019.0}, {"date": "2021-04-01", "close": 20.0, "volume": 393072.0}, {"date": "2021-04-05", "close": 19.7, "volume": 229732.0}, {"date": "2021-04-06", "close": 19.99, "volume": 232390.0}, {"date": "2021-04-07", "close": 20.01, "volume": 190973.0}, {"date": "2021-04-08", "close": 20.01, "volume": 189239.0}, {"date": "2021-04-09", "close": 20.0, "volume": 149174.0}, {"date": "2021-04-12", "close": 19.85, "volume": 255583.0}, {"date": "2021-04-13", "close": 19.98, "volume": 246073.0}, {"date": "2021-04-14", "close": 20.02, "volume": 292604.0}, {"date": "2021-04-15", "close": 20.0, "volume": 166386.0}, {"date": "2021-04-16", "close": 20.0, "volume": 132154.0}, {"date": "2021-04-19", "close": 23.34, "volume": 2616890.0}, {"date": "2021-04-20", "close": 20.35, "volume": 1504034.0}, {"date": "2021-04-21", "close": 21.15, "volume": 498300.0}, {"date": "2021-04-22", "close": 22.96, "volume": 1203839.0}, {"date": "2021-04-23", "close": 22.96, "volume": 233066.0}, {"date": "2021-04-26", "close": 23.95, "volume": 523421.0}, {"date": "2021-04-27", "close": 25.43, "volume": 615642.0}, {"date": "2021-04-28", "close": 26.05, "volume": 324949.0}, {"date": "2021-04-29", "close": 25.5, "volume": 642187.0}, {"date": "2021-04-30", "close": 26.5, "volume": 630270.0}, {"date": "2021-05-03", "close": 26.05, "volume": 260731.0}, {"date": "2021-05-04", "close": 25.27, "volume": 286810.0}, {"date": "2021-05-05", "close": 24.39, "volume": 271852.0}, {"date": "2021-05-06", "close": 22.97, "volume": 508483.0}, {"date": "2021-05-07", "close": 22.91, "volume": 438523.0}, {"date": "2021-05-10", "close": 20.59, "volume": 377900.0}, {"date": "2021-05-11", "close": 20.53, "volume": 387097.0}, {"date": "2021-05-12", "close": 19.48, "volume": 433435.0}, {"date": "2021-05-13", "close": 20.0, "volume": 1617837.0}, {"date": "2021-05-14", "close": 24.54, "volume": 1271953.0}, {"date": "2021-05-17", "close": 23.53, "volume": 1726995.0}, {"date": "2021-05-18", "close": 24.84, "volume": 381443.0}, {"date": "2021-05-19", "close": 27.68, "volume": 1213758.0}, {"date": "2021-05-20", "close": 28.4, "volume": 637755.0}, {"date": "2021-05-21", "close": 29.57, "volume": 1578384.0}, {"date": "2021-05-24", "close": 28.26, "volume": 1355178.0}, {"date": "2021-05-25", "close": 30.93, "volume": 2388939.0}, {"date": "2021-05-26", "close": 32.31, "volume": 524353.0}, {"date": "2021-05-27", "close": 32.15, "volume": 433798.0}, {"date": "2021-05-28", "close": 33.77, "volume": 1603678.0}, {"date": "2021-06-01", "close": 36.79, "volume": 754148.0}, {"date": "2021-06-02", "close": 37.71, "volume": 481327.0}, {"date": "2021-06-03", "close": 37.45, "volume": 386118.0}, {"date": "2021-06-04", "close": 37.16, "volume": 329398.0}, {"date": "2021-06-07", "close": 37.61, "volume": 441417.0}, {"date": "2021-06-08", "close": 36.3, "volume": 674102.0}, {"date": "2021-06-09", "close": 36.04, "volume": 489018.0}, {"date": "2021-06-10", "close": 34.68, "volume": 405041.0}, {"date": "2021-06-11", "close": 31.98, "volume": 1264294.0}, {"date": "2021-06-14", "close": 33.93, "volume": 495172.0}, {"date": "2021-06-15", "close": 34.05, "volume": 786328.0}, {"date": "2021-06-16", "close": 33.27, "volume": 774884.0}, {"date": "2021-06-17", "close": 33.2, "volume": 896549.0}, {"date": "2021-06-18", "close": 35.57, "volume": 2300436.0}, {"date": "2021-06-21", "close": 33.11, "volume": 958405.0}, {"date": "2021-06-22", "close": 32.94, "volume": 861681.0}, {"date": "2021-06-23", "close": 32.82, "volume": 1849960.0}, {"date": "2021-06-24", "close": 33.45, "volume": 1461793.0}, {"date": "2021-06-25", "close": 41.99, "volume": 2815018.0}, {"date": "2021-06-28", "close": 40.42, "volume": 816079.0}, {"date": "2021-06-29", "close": 40.03, "volume": 622331.0}, {"date": "2021-06-30", "close": 42.6, "volume": 1241878.0}, {"date": "2021-07-01", "close": 41.19, "volume": 645099.0}, {"date": "2021-07-02", "close": 35.08, "volume": 2092923.0}, {"date": "2021-07-06", "close": 34.36, "volume": 793390.0}, {"date": "2021-07-07", "close": 33.37, "volume": 448611.0}, {"date": "2021-07-08", "close": 34.06, "volume": 719670.0}, {"date": "2021-07-09", "close": 33.5, "volume": 637896.0}, {"date": "2021-07-12", "close": 33.11, "volume": 614563.0}, {"date": "2021-07-13", "close": 34.86, "volume": 1629876.0}, {"date": "2021-07-14", "close": 33.31, "volume": 674141.0}, {"date": "2021-07-15", "close": 34.59, "volume": 643855.0}, {"date": "2021-07-16", "close": 33.29, "volume": 586655.0}, {"date": "2021-07-19", "close": 34.4, "volume": 489512.0}, {"date": "2021-07-20", "close": 36.65, "volume": 917484.0}, {"date": "2021-07-21", "close": 38.0, "volume": 519431.0}, {"date": "2021-07-22", "close": 37.86, "volume": 400380.0}, {"date": "2021-07-23", "close": 37.8, "volume": 340568.0}, {"date": "2021-07-26", "close": 37.0, "volume": 367611.0}, {"date": "2021-07-27", "close": 33.94, "volume": 716970.0}, {"date": "2021-07-28", "close": 34.22, "volume": 1160971.0}, {"date": "2021-07-29", "close": 33.56, "volume": 1195683.0}, {"date": "2021-07-30", "close": 34.13, "volume": 1078343.0}, {"date": "2021-08-02", "close": 35.95, "volume": 523181.0}, {"date": "2021-08-03", "close": 36.66, "volume": 374354.0}, {"date": "2021-08-04", "close": 35.66, "volume": 469996.0}, {"date": "2021-08-05", "close": 37.09, "volume": 478331.0}, {"date": "2021-08-06", "close": 35.95, "volume": 651308.0}, {"date": "2021-08-09", "close": 34.58, "volume": 839466.0}, {"date": "2021-08-10", "close": 33.03, "volume": 797844.0}, {"date": "2021-08-11", "close": 33.42, "volume": 968925.0}, {"date": "2021-08-12", "close": 34.51, "volume": 825673.0}, {"date": "2021-08-13", "close": 28.23, "volume": 7697805.0}, {"date": "2021-08-16", "close": 28.16, "volume": 1255212.0}, {"date": "2021-08-17", "close": 27.07, "volume": 1384779.0}, {"date": "2021-08-18", "close": 26.63, "volume": 1416384.0}, {"date": "2021-08-19", "close": 26.59, "volume": 780955.0}, {"date": "2021-08-20", "close": 26.68, "volume": 623361.0}, {"date": "2021-08-23", "close": 27.85, "volume": 1065070.0}, {"date": "2021-08-24", "close": 28.71, "volume": 935264.0}, {"date": "2021-08-25", "close": 28.4, "volume": 442914.0}, {"date": "2021-08-26", "close": 28.42, "volume": 533285.0}, {"date": "2021-08-27", "close": 29.93, "volume": 818494.0}, {"date": "2021-08-30", "close": 28.25, "volume": 556361.0}, {"date": "2021-08-31", "close": 27.9, "volume": 503326.0}, {"date": "2021-09-01", "close": 29.0, "volume": 334453.0}, {"date": "2021-09-02", "close": 30.5, "volume": 371684.0}, {"date": "2021-09-03", "close": 30.63, "volume": 331582.0}, {"date": "2021-09-07", "close": 30.63, "volume": 414514.0}, {"date": "2021-09-08", "close": 31.59, "volume": 292291.0}, {"date": "2021-09-09", "close": 32.67, "volume": 384494.0}, {"date": "2021-09-10", "close": 34.94, "volume": 613089.0}, {"date": "2021-09-13", "close": 34.63, "volume": 455133.0}, {"date": "2021-09-14", "close": 32.53, "volume": 317019.0}, {"date": "2021-09-15", "close": 30.85, "volume": 709171.0}, {"date": "2021-09-16", "close": 31.33, "volume": 309451.0}, {"date": "2021-09-17", "close": 30.36, "volume": 971752.0}, {"date": "2021-09-20", "close": 30.05, "volume": 637375.0}, {"date": "2021-09-21", "close": 31.42, "volume": 508048.0}, {"date": "2021-09-22", "close": 31.11, "volume": 617528.0}, {"date": "2021-09-23", "close": 31.9, "volume": 364407.0}, {"date": "2021-09-24", "close": 34.01, "volume": 560555.0}, {"date": "2021-09-27", "close": 34.55, "volume": 631395.0}, {"date": "2021-09-28", "close": 33.33, "volume": 637380.0}, {"date": "2021-09-29", "close": 30.66, "volume": 590032.0}, {"date": "2021-09-30", "close": 27.58, "volume": 1150291.0}, {"date": "2021-10-01", "close": 26.71, "volume": 1236173.0}, {"date": "2021-10-04", "close": 24.41, "volume": 983424.0}, {"date": "2021-10-05", "close": 25.95, "volume": 311136.0}, {"date": "2021-10-06", "close": 24.91, "volume": 381889.0}, {"date": "2021-10-07", "close": 26.72, "volume": 322301.0}, {"date": "2021-10-08", "close": 27.11, "volume": 225224.0}, {"date": "2021-10-11", "close": 26.69, "volume": 227701.0}, {"date": "2021-10-12", "close": 26.66, "volume": 210361.0}, {"date": "2021-10-13", "close": 27.0, "volume": 308741.0}, {"date": "2021-10-14", "close": 27.9, "volume": 298036.0}, {"date": "2021-10-15", "close": 26.57, "volume": 315339.0}, {"date": "2021-10-18", "close": 26.54, "volume": 275682.0}, {"date": "2021-10-19", "close": 26.44, "volume": 283814.0}, {"date": "2021-10-20", "close": 26.8, "volume": 271069.0}, {"date": "2021-10-21", "close": 27.29, "volume": 153246.0}, {"date": "2021-10-22", "close": 26.04, "volume": 184378.0}, {"date": "2021-10-25", "close": 27.16, "volume": 223727.0}, {"date": "2021-10-26", "close": 27.59, "volume": 341838.0}, {"date": "2021-10-27", "close": 27.32, "volume": 177917.0}, {"date": "2021-10-28", "close": 27.62, "volume": 359542.0}, {"date": "2021-10-29", "close": 28.33, "volume": 182750.0}, {"date": "2021-11-01", "close": 28.18, "volume": 300580.0}, {"date": "2021-11-02", "close": 27.98, "volume": 368508.0}, {"date": "2021-11-03", "close": 29.98, "volume": 564450.0}, {"date": "2021-11-04", "close": 29.46, "volume": 290726.0}, {"date": "2021-11-05", "close": 27.97, "volume": 386790.0}, {"date": "2021-11-08", "close": 27.53, "volume": 327186.0}, {"date": "2021-11-09", "close": 30.0, "volume": 654366.0}, {"date": "2021-11-10", "close": 28.9, "volume": 608270.0}, {"date": "2021-11-11", "close": 23.65, "volume": 1959007.0}, {"date": "2021-11-12", "close": 24.3, "volume": 693799.0}, {"date": "2021-11-15", "close": 25.7, "volume": 600625.0}, {"date": "2021-11-16", "close": 25.46, "volume": 524283.0}, {"date": "2021-11-17", "close": 25.99, "volume": 560674.0}, {"date": "2021-11-18", "close": 24.0, "volume": 538584.0}, {"date": "2021-11-19", "close": 24.68, "volume": 307409.0}, {"date": "2021-11-22", "close": 24.5, "volume": 845739.0}, {"date": "2021-11-23", "close": 23.46, "volume": 431725.0}, {"date": "2021-11-24", "close": 23.57, "volume": 406874.0}, {"date": "2021-11-26", "close": 23.53, "volume": 356977.0}, {"date": "2021-11-29", "close": 24.0, "volume": 693559.0}, {"date": "2021-11-30", "close": 24.97, "volume": 1011074.0}, {"date": "2021-12-01", "close": 23.82, "volume": 672581.0}, {"date": "2021-12-02", "close": 24.32, "volume": 268338.0}, {"date": "2021-12-03", "close": 22.85, "volume": 498771.0}, {"date": "2021-12-06", "close": 24.0, "volume": 321870.0}, {"date": "2021-12-07", "close": 24.61, "volume": 210648.0}, {"date": "2021-12-08", "close": 25.62, "volume": 312150.0}, {"date": "2021-12-09", "close": 23.61, "volume": 272718.0}, {"date": "2021-12-10", "close": 23.83, "volume": 167645.0}, {"date": "2021-12-13", "close": 23.5, "volume": 334142.0}, {"date": "2021-12-14", "close": 23.71, "volume": 599081.0}, {"date": "2021-12-15", "close": 23.81, "volume": 616589.0}, {"date": "2021-12-16", "close": 23.67, "volume": 372388.0}, {"date": "2021-12-17", "close": 23.87, "volume": 1026141.0}, {"date": "2021-12-20", "close": 23.01, "volume": 406847.0}, {"date": "2021-12-21", "close": 22.6, "volume": 418295.0}, {"date": "2021-12-22", "close": 23.12, "volume": 167943.0}, {"date": "2021-12-23", "close": 23.46, "volume": 196285.0}, {"date": "2021-12-27", "close": 23.09, "volume": 129798.0}, {"date": "2021-12-28", "close": 22.87, "volume": 297360.0}, {"date": "2021-12-29", "close": 21.55, "volume": 256712.0}, {"date": "2021-12-30", "close": 22.08, "volume": 246263.0}, {"date": "2021-12-31", "close": 22.09, "volume": 140239.0}, {"date": "2022-01-03", "close": 22.18, "volume": 161821.0}, {"date": "2022-01-04", "close": 23.2, "volume": 364950.0}, {"date": "2022-01-05", "close": 22.57, "volume": 279267.0}, {"date": "2022-01-06", "close": 23.3, "volume": 405485.0}, {"date": "2022-01-07", "close": 23.37, "volume": 222487.0}, {"date": "2022-01-10", "close": 23.44, "volume": 307841.0}, {"date": "2022-01-11", "close": 22.85, "volume": 767410.0}, {"date": "2022-01-12", "close": 22.47, "volume": 194890.0}, {"date": "2022-01-13", "close": 22.1, "volume": 166082.0}, {"date": "2022-01-14", "close": 22.42, "volume": 157816.0}, {"date": "2022-01-18", "close": 20.25, "volume": 893385.0}, {"date": "2022-01-19", "close": 20.46, "volume": 762919.0}, {"date": "2022-01-20", "close": 20.41, "volume": 260016.0}, {"date": "2022-01-21", "close": 19.17, "volume": 387056.0}, {"date": "2022-01-24", "close": 20.08, "volume": 778285.0}, {"date": "2022-01-25", "close": 19.91, "volume": 214216.0}, {"date": "2022-01-26", "close": 19.68, "volume": 330413.0}, {"date": "2022-01-27", "close": 19.0, "volume": 166610.0}, {"date": "2022-01-28", "close": 18.98, "volume": 197826.0}, {"date": "2022-01-31", "close": 19.78, "volume": 192328.0}, {"date": "2022-02-01", "close": 19.47, "volume": 391607.0}, {"date": "2022-02-02", "close": 18.65, "volume": 280146.0}, {"date": "2022-02-03", "close": 18.23, "volume": 337226.0}, {"date": "2022-02-04", "close": 18.95, "volume": 141176.0}, {"date": "2022-02-07", "close": 19.49, "volume": 133888.0}, {"date": "2022-02-08", "close": 20.15, "volume": 157781.0}, {"date": "2022-02-09", "close": 20.46, "volume": 210277.0}, {"date": "2022-02-10", "close": 20.1, "volume": 124210.0}, {"date": "2022-02-11", "close": 19.79, "volume": 123580.0}, {"date": "2022-02-14", "close": 19.53, "volume": 156002.0}, {"date": "2022-02-15", "close": 20.22, "volume": 189101.0}, {"date": "2022-02-16", "close": 20.33, "volume": 118743.0}, {"date": "2022-02-17", "close": 19.53, "volume": 161683.0}, {"date": "2022-02-18", "close": 18.28, "volume": 146646.0}, {"date": "2022-02-22", "close": 16.9, "volume": 323795.0}, {"date": "2022-02-23", "close": 17.01, "volume": 159299.0}, {"date": "2022-02-24", "close": 17.12, "volume": 303621.0}, {"date": "2022-02-25", "close": 16.22, "volume": 532835.0}, {"date": "2022-02-28", "close": 16.73, "volume": 369576.0}, {"date": "2022-03-01", "close": 15.98, "volume": 305271.0}, {"date": "2022-03-02", "close": 16.15, "volume": 203053.0}, {"date": "2022-03-03", "close": 15.65, "volume": 181995.0}, {"date": "2022-03-04", "close": 14.5, "volume": 408578.0}, {"date": "2022-03-07", "close": 14.01, "volume": 368058.0}, {"date": "2022-03-08", "close": 13.94, "volume": 642764.0}, {"date": "2022-03-09", "close": 11.61, "volume": 3627082.0}, {"date": "2022-03-10", "close": 11.0, "volume": 873133.0}, {"date": "2022-03-11", "close": 10.7, "volume": 578940.0}, {"date": "2022-03-14", "close": 10.4, "volume": 420733.0}, {"date": "2022-03-15", "close": 10.78, "volume": 263405.0}, {"date": "2022-03-16", "close": 11.06, "volume": 781885.0}, {"date": "2022-03-17", "close": 11.59, "volume": 668544.0}, {"date": "2022-03-18", "close": 12.69, "volume": 670309.0}, {"date": "2022-03-21", "close": 11.91, "volume": 280839.0}, {"date": "2022-03-22", "close": 12.2, "volume": 287051.0}, {"date": "2022-03-23", "close": 12.75, "volume": 466880.0}, {"date": "2022-03-24", "close": 12.15, "volume": 208938.0}, {"date": "2022-03-25", "close": 11.81, "volume": 213096.0}, {"date": "2022-03-28", "close": 12.0, "volume": 148340.0}, {"date": "2022-03-29", "close": 12.47, "volume": 152339.0}, {"date": "2022-03-30", "close": 13.11, "volume": 250908.0}, {"date": "2022-03-31", "close": 13.09, "volume": 407723.0}, {"date": "2022-04-01", "close": 13.31, "volume": 238673.0}, {"date": "2022-04-04", "close": 13.51, "volume": 278355.0}, {"date": "2022-04-05", "close": 13.62, "volume": 224218.0}, {"date": "2022-04-06", "close": 13.52, "volume": 268885.0}, {"date": "2022-04-07", "close": 13.41, "volume": 225319.0}, {"date": "2022-04-08", "close": 13.43, "volume": 140743.0}, {"date": "2022-04-11", "close": 13.2, "volume": 165454.0}, {"date": "2022-04-12", "close": 13.17, "volume": 146780.0}, {"date": "2022-04-13", "close": 13.45, "volume": 216406.0}, {"date": "2022-04-14", "close": 13.44, "volume": 210523.0}, {"date": "2022-04-18", "close": 13.46, "volume": 175016.0}, {"date": "2022-04-19", "close": 13.93, "volume": 219824.0}, {"date": "2022-04-20", "close": 13.88, "volume": 226044.0}, {"date": "2022-04-21", "close": 13.5, "volume": 194219.0}, {"date": "2022-04-22", "close": 12.75, "volume": 318999.0}, {"date": "2022-04-25", "close": 13.06, "volume": 260042.0}, {"date": "2022-04-26", "close": 12.76, "volume": 148514.0}, {"date": "2022-04-27", "close": 12.21, "volume": 158346.0}, {"date": "2022-04-28", "close": 12.54, "volume": 132368.0}, {"date": "2022-04-29", "close": 11.62, "volume": 213114.0}, {"date": "2022-05-02", "close": 12.39, "volume": 175066.0}, {"date": "2022-05-03", "close": 13.12, "volume": 222070.0}, {"date": "2022-05-04", "close": 12.67, "volume": 323730.0}, {"date": "2022-05-05", "close": 12.17, "volume": 314130.0}, {"date": "2022-05-06", "close": 12.0, "volume": 422482.0}, {"date": "2022-05-09", "close": 11.16, "volume": 326194.0}, {"date": "2022-05-10", "close": 9.85, "volume": 924669.0}, {"date": "2022-05-11", "close": 9.48, "volume": 350898.0}, {"date": "2022-05-12", "close": 10.41, "volume": 544240.0}, {"date": "2022-05-13", "close": 9.8, "volume": 501479.0}, {"date": "2022-05-16", "close": 8.83, "volume": 330710.0}, {"date": "2022-05-17", "close": 8.87, "volume": 676180.0}, {"date": "2022-05-18", "close": 8.26, "volume": 469932.0}, {"date": "2022-05-19", "close": 8.69, "volume": 394783.0}, {"date": "2022-05-20", "close": 8.35, "volume": 347363.0}, {"date": "2022-05-23", "close": 8.41, "volume": 363672.0}, {"date": "2022-05-24", "close": 6.71, "volume": 880139.0}, {"date": "2022-05-25", "close": 7.19, "volume": 1345659.0}, {"date": "2022-05-26", "close": 7.55, "volume": 378902.0}, {"date": "2022-05-27", "close": 7.92, "volume": 391649.0}, {"date": "2022-05-31", "close": 8.14, "volume": 584618.0}, {"date": "2022-06-01", "close": 7.75, "volume": 126682.0}, {"date": "2022-06-02", "close": 8.15, "volume": 148780.0}, {"date": "2022-06-03", "close": 7.68, "volume": 127332.0}, {"date": "2022-06-06", "close": 7.78, "volume": 131574.0}, {"date": "2022-06-07", "close": 7.76, "volume": 155057.0}, {"date": "2022-06-08", "close": 7.83, "volume": 109785.0}, {"date": "2022-06-09", "close": 7.41, "volume": 119601.0}, {"date": "2022-06-10", "close": 7.02, "volume": 338754.0}, {"date": "2022-06-13", "close": 6.58, "volume": 361891.0}, {"date": "2022-06-14", "close": 6.7, "volume": 161990.0}, {"date": "2022-06-15", "close": 6.49, "volume": 373948.0}, {"date": "2022-06-16", "close": 6.25, "volume": 342782.0}, {"date": "2022-06-17", "close": 6.28, "volume": 670663.0}, {"date": "2022-06-21", "close": 6.35, "volume": 258483.0}, {"date": "2022-06-22", "close": 6.39, "volume": 215683.0}, {"date": "2022-06-23", "close": 6.5, "volume": 92332.0}, {"date": "2022-06-24", "close": 6.58, "volume": 181010.0}, {"date": "2022-06-27", "close": 6.48, "volume": 93190.0}, {"date": "2022-06-28", "close": 6.14, "volume": 131288.0}, {"date": "2022-06-29", "close": 6.25, "volume": 163702.0}, {"date": "2022-06-30", "close": 6.14, "volume": 109391.0}, {"date": "2022-07-01", "close": 6.15, "volume": 136844.0}, {"date": "2022-07-05", "close": 6.5, "volume": 104731.0}, {"date": "2022-07-06", "close": 6.75, "volume": 186309.0}, {"date": "2022-07-07", "close": 7.03, "volume": 184139.0}, {"date": "2022-07-08", "close": 6.97, "volume": 97445.0}, {"date": "2022-07-11", "close": 6.55, "volume": 104966.0}, {"date": "2022-07-12", "close": 6.57, "volume": 78296.0}, {"date": "2022-07-13", "close": 6.85, "volume": 103018.0}, {"date": "2022-07-14", "close": 6.91, "volume": 132582.0}, {"date": "2022-07-15", "close": 7.07, "volume": 135630.0}, {"date": "2022-07-18", "close": 6.76, "volume": 171277.0}, {"date": "2022-07-19", "close": 7.0, "volume": 142606.0}, {"date": "2022-07-20", "close": 7.21, "volume": 107241.0}, {"date": "2022-07-21", "close": 7.29, "volume": 99714.0}, {"date": "2022-07-22", "close": 7.11, "volume": 75913.0}, {"date": "2022-07-25", "close": 7.09, "volume": 85119.0}, {"date": "2022-07-26", "close": 6.81, "volume": 84901.0}, {"date": "2022-07-27", "close": 6.88, "volume": 122188.0}, {"date": "2022-07-28", "close": 6.72, "volume": 35324.0}, {"date": "2022-07-29", "close": 6.74, "volume": 84700.0}, {"date": "2022-08-01", "close": 6.93, "volume": 140995.0}, {"date": "2022-08-02", "close": 7.03, "volume": 192207.0}, {"date": "2022-08-03", "close": 7.3, "volume": 154960.0}, {"date": "2022-08-04", "close": 7.23, "volume": 61328.0}, {"date": "2022-08-05", "close": 7.18, "volume": 101792.0}, {"date": "2022-08-08", "close": 7.24, "volume": 189697.0}, {"date": "2022-08-09", "close": 6.55, "volume": 187023.0}, {"date": "2022-08-10", "close": 7.06, "volume": 207417.0}, {"date": "2022-08-11", "close": 6.87, "volume": 249779.0}, {"date": "2022-08-12", "close": 7.13, "volume": 218007.0}, {"date": "2022-08-15", "close": 7.6, "volume": 154835.0}, {"date": "2022-08-16", "close": 7.86, "volume": 472925.0}, {"date": "2022-08-17", "close": 7.83, "volume": 100465.0}, {"date": "2022-08-18", "close": 7.04, "volume": 246659.0}, {"date": "2022-08-19", "close": 6.33, "volume": 395150.0}, {"date": "2022-08-22", "close": 6.38, "volume": 316211.0}, {"date": "2022-08-23", "close": 6.49, "volume": 158971.0}, {"date": "2022-08-24", "close": 6.45, "volume": 122177.0}, {"date": "2022-08-25", "close": 6.59, "volume": 215235.0}, {"date": "2022-08-26", "close": 6.29, "volume": 176522.0}, {"date": "2022-08-29", "close": 6.29, "volume": 130769.0}, {"date": "2022-08-30", "close": 6.25, "volume": 126459.0}, {"date": "2022-08-31", "close": 6.24, "volume": 108943.0}, {"date": "2022-09-01", "close": 6.31, "volume": 161903.0}, {"date": "2022-09-02", "close": 6.56, "volume": 130660.0}, {"date": "2022-09-06", "close": 6.53, "volume": 229009.0}, {"date": "2022-09-07", "close": 7.48, "volume": 232228.0}, {"date": "2022-09-08", "close": 7.61, "volume": 238566.0}, {"date": "2022-09-09", "close": 8.01, "volume": 216993.0}, {"date": "2022-09-12", "close": 8.55, "volume": 218447.0}, {"date": "2022-09-13", "close": 8.36, "volume": 227378.0}, {"date": "2022-09-14", "close": 8.51, "volume": 138134.0}, {"date": "2022-09-15", "close": 8.46, "volume": 183884.0}, {"date": "2022-09-16", "close": 8.88, "volume": 396195.0}, {"date": "2022-09-19", "close": 8.63, "volume": 186340.0}, {"date": "2022-09-20", "close": 8.64, "volume": 110445.0}, {"date": "2022-09-21", "close": 8.61, "volume": 129345.0}, {"date": "2022-09-22", "close": 8.55, "volume": 191458.0}, {"date": "2022-09-23", "close": 8.41, "volume": 171741.0}, {"date": "2022-09-26", "close": 8.75, "volume": 238201.0}, {"date": "2022-09-27", "close": 8.99, "volume": 244417.0}, {"date": "2022-09-28", "close": 9.52, "volume": 144173.0}, {"date": "2022-09-29", "close": 9.44, "volume": 156908.0}, {"date": "2022-09-30", "close": 9.26, "volume": 87673.0}, {"date": "2022-10-03", "close": 9.05, "volume": 112987.0}, {"date": "2022-10-04", "close": 9.66, "volume": 254090.0}, {"date": "2022-10-05", "close": 9.64, "volume": 126582.0}, {"date": "2022-10-06", "close": 9.97, "volume": 137567.0}, {"date": "2022-10-07", "close": 9.33, "volume": 111784.0}, {"date": "2022-10-10", "close": 9.61, "volume": 174583.0}, {"date": "2022-10-11", "close": 9.68, "volume": 114672.0}, {"date": "2022-10-12", "close": 9.79, "volume": 69413.0}, {"date": "2022-10-13", "close": 9.25, "volume": 297218.0}, {"date": "2022-10-14", "close": 9.34, "volume": 48860.0}, {"date": "2022-10-17", "close": 9.22, "volume": 107016.0}, {"date": "2022-10-18", "close": 10.27, "volume": 333126.0}, {"date": "2022-10-19", "close": 10.43, "volume": 238698.0}, {"date": "2022-10-20", "close": 11.06, "volume": 297546.0}, {"date": "2022-10-21", "close": 12.0, "volume": 293194.0}, {"date": "2022-10-24", "close": 9.76, "volume": 345591.0}, {"date": "2022-10-25", "close": 9.89, "volume": 79274.0}, {"date": "2022-10-26", "close": 10.26, "volume": 113512.0}, {"date": "2022-10-27", "close": 10.01, "volume": 130288.0}, {"date": "2022-10-28", "close": 9.11, "volume": 138625.0}, {"date": "2022-10-31", "close": 8.89, "volume": 330296.0}, {"date": "2022-11-01", "close": 9.0, "volume": 112379.0}, {"date": "2022-11-02", "close": 9.01, "volume": 92383.0}, {"date": "2022-11-03", "close": 8.97, "volume": 66629.0}, {"date": "2022-11-04", "close": 8.6, "volume": 326677.0}, {"date": "2022-11-07", "close": 8.4, "volume": 408273.0}, {"date": "2022-11-08", "close": 8.46, "volume": 266373.0}, {"date": "2022-11-09", "close": 9.43, "volume": 358955.0}, {"date": "2022-11-10", "close": 10.86, "volume": 268065.0}, {"date": "2022-11-11", "close": 9.81, "volume": 256765.0}, {"date": "2022-11-14", "close": 9.2, "volume": 125371.0}, {"date": "2022-11-15", "close": 9.19, "volume": 261856.0}, {"date": "2022-11-16", "close": 8.63, "volume": 113451.0}, {"date": "2022-11-17", "close": 8.17, "volume": 195429.0}, {"date": "2022-11-18", "close": 7.9, "volume": 200606.0}, {"date": "2022-11-21", "close": 8.3, "volume": 218841.0}, {"date": "2022-11-22", "close": 8.33, "volume": 152709.0}, {"date": "2022-11-23", "close": 8.46, "volume": 102961.0}, {"date": "2022-11-25", "close": 8.15, "volume": 61525.0}, {"date": "2022-11-28", "close": 7.97, "volume": 133485.0}, {"date": "2022-11-29", "close": 7.8, "volume": 115344.0}, {"date": "2022-11-30", "close": 8.22, "volume": 268284.0}, {"date": "2022-12-01", "close": 8.79, "volume": 207259.0}, {"date": "2022-12-02", "close": 9.48, "volume": 173958.0}, {"date": "2022-12-05", "close": 9.18, "volume": 105449.0}, {"date": "2022-12-06", "close": 9.12, "volume": 79739.0}, {"date": "2022-12-07", "close": 8.95, "volume": 229437.0}, {"date": "2022-12-08", "close": 9.35, "volume": 114321.0}, {"date": "2022-12-09", "close": 9.22, "volume": 208431.0}, {"date": "2022-12-12", "close": 9.19, "volume": 111071.0}, {"date": "2022-12-13", "close": 8.96, "volume": 211930.0}, {"date": "2022-12-14", "close": 9.08, "volume": 163740.0}, {"date": "2022-12-15", "close": 9.13, "volume": 228607.0}, {"date": "2022-12-16", "close": 8.99, "volume": 162001.0}, {"date": "2022-12-19", "close": 8.92, "volume": 151208.0}, {"date": "2022-12-20", "close": 8.84, "volume": 128278.0}, {"date": "2022-12-21", "close": 9.02, "volume": 101598.0}, {"date": "2022-12-22", "close": 9.46, "volume": 106385.0}, {"date": "2022-12-23", "close": 10.1, "volume": 144307.0}, {"date": "2022-12-27", "close": 9.45, "volume": 133908.0}, {"date": "2022-12-28", "close": 9.17, "volume": 100026.0}, {"date": "2022-12-29", "close": 9.4, "volume": 105745.0}, {"date": "2022-12-30", "close": 9.27, "volume": 115472.0}, {"date": "2023-01-03", "close": 9.71, "volume": 169634.0}, {"date": "2023-01-04", "close": 9.44, "volume": 73579.0}, {"date": "2023-01-05", "close": 9.62, "volume": 52511.0}, {"date": "2023-01-06", "close": 9.49, "volume": 42873.0}, {"date": "2023-01-09", "close": 9.64, "volume": 65801.0}, {"date": "2023-01-10", "close": 9.47, "volume": 53526.0}, {"date": "2023-01-11", "close": 9.38, "volume": 91921.0}, {"date": "2023-01-12", "close": 9.85, "volume": 101894.0}, {"date": "2023-01-13", "close": 9.54, "volume": 44968.0}, {"date": "2023-01-17", "close": 9.1, "volume": 96574.0}, {"date": "2023-01-18", "close": 9.18, "volume": 90393.0}, {"date": "2023-01-19", "close": 8.95, "volume": 93765.0}, {"date": "2023-01-20", "close": 9.29, "volume": 79558.0}, {"date": "2023-01-23", "close": 9.26, "volume": 78287.0}, {"date": "2023-01-24", "close": 9.52, "volume": 77125.0}, {"date": "2023-01-25", "close": 9.42, "volume": 46503.0}, {"date": "2023-01-26", "close": 9.53, "volume": 56698.0}, {"date": "2023-01-27", "close": 9.91, "volume": 152424.0}, {"date": "2023-01-30", "close": 9.76, "volume": 103461.0}, {"date": "2023-01-31", "close": 9.79, "volume": 71647.0}, {"date": "2023-02-01", "close": 10.04, "volume": 95078.0}, {"date": "2023-02-02", "close": 10.27, "volume": 151850.0}, {"date": "2023-02-03", "close": 10.38, "volume": 140557.0}, {"date": "2023-02-06", "close": 9.65, "volume": 81417.0}, {"date": "2023-02-07", "close": 9.95, "volume": 56776.0}, {"date": "2023-02-08", "close": 9.93, "volume": 70681.0}, {"date": "2023-02-09", "close": 9.85, "volume": 51311.0}, {"date": "2023-02-10", "close": 9.51, "volume": 39950.0}, {"date": "2023-02-13", "close": 9.53, "volume": 29847.0}, {"date": "2023-02-14", "close": 9.39, "volume": 36951.0}, {"date": "2023-02-15", "close": 9.75, "volume": 38535.0}, {"date": "2023-02-16", "close": 9.62, "volume": 21277.0}, {"date": "2023-02-17", "close": 9.63, "volume": 36933.0}, {"date": "2023-02-21", "close": 9.55, "volume": 45508.0}, {"date": "2023-02-22", "close": 9.74, "volume": 51273.0}, {"date": "2023-02-23", "close": 9.89, "volume": 28041.0}, {"date": "2023-02-24", "close": 10.21, "volume": 67805.0}, {"date": "2023-02-27", "close": 10.25, "volume": 35702.0}, {"date": "2023-02-28", "close": 10.67, "volume": 78949.0}, {"date": "2023-03-01", "close": 9.55, "volume": 71857.0}, {"date": "2023-03-02", "close": 9.76, "volume": 60601.0}, {"date": "2023-03-03", "close": 9.5, "volume": 48247.0}, {"date": "2023-03-06", "close": 8.35, "volume": 155394.0}, {"date": "2023-03-07", "close": 9.0, "volume": 318718.0}, {"date": "2023-03-08", "close": 9.21, "volume": 171236.0}, {"date": "2023-03-09", "close": 9.2, "volume": 150177.0}, {"date": "2023-03-10", "close": 8.98, "volume": 167773.0}, {"date": "2023-03-13", "close": 9.46, "volume": 120638.0}, {"date": "2023-03-14", "close": 9.4, "volume": 111392.0}, {"date": "2023-03-15", "close": 9.59, "volume": 128877.0}, {"date": "2023-03-16", "close": 9.74, "volume": 79350.0}, {"date": "2023-03-17", "close": 9.65, "volume": 96413.0}, {"date": "2023-03-20", "close": 10.02, "volume": 76443.0}, {"date": "2023-03-21", "close": 10.24, "volume": 83576.0}, {"date": "2023-03-22", "close": 10.08, "volume": 59238.0}, {"date": "2023-03-23", "close": 9.99, "volume": 149100.0}, {"date": "2023-03-24", "close": 10.05, "volume": 51025.0}, {"date": "2023-03-27", "close": 10.08, "volume": 41974.0}, {"date": "2023-03-28", "close": 9.81, "volume": 72413.0}, {"date": "2023-03-29", "close": 9.48, "volume": 50511.0}, {"date": "2023-03-30", "close": 9.53, "volume": 42503.0}, {"date": "2023-03-31", "close": 10.2, "volume": 66066.0}, {"date": "2023-04-03", "close": 10.07, "volume": 122268.0}, {"date": "2023-04-04", "close": 10.05, "volume": 65548.0}, {"date": "2023-04-05", "close": 10.06, "volume": 68100.0}, {"date": "2023-04-06", "close": 10.06, "volume": 39000.0}, {"date": "2023-04-10", "close": 9.92, "volume": 47012.0}, {"date": "2023-04-11", "close": 9.97, "volume": 59780.0}, {"date": "2023-04-12", "close": 9.88, "volume": 24619.0}, {"date": "2023-04-13", "close": 9.92, "volume": 44408.0}, {"date": "2023-04-14", "close": 9.82, "volume": 26586.0}, {"date": "2023-04-17", "close": 9.56, "volume": 36797.0}, {"date": "2023-04-18", "close": 9.64, "volume": 37057.0}, {"date": "2023-04-19", "close": 9.55, "volume": 43507.0}, {"date": "2023-04-20", "close": 9.8, "volume": 35268.0}, {"date": "2023-04-21", "close": 9.71, "volume": 83585.0}, {"date": "2023-04-24", "close": 9.29, "volume": 87287.0}, {"date": "2023-04-25", "close": 8.98, "volume": 59884.0}, {"date": "2023-04-26", "close": 8.74, "volume": 65880.0}, {"date": "2023-04-27", "close": 8.86, "volume": 96093.0}, {"date": "2023-04-28", "close": 9.13, "volume": 66012.0}, {"date": "2023-05-01", "close": 9.55, "volume": 55477.0}, {"date": "2023-05-02", "close": 9.52, "volume": 43050.0}, {"date": "2023-05-03", "close": 9.42, "volume": 53816.0}, {"date": "2023-05-04", "close": 9.6, "volume": 35753.0}, {"date": "2023-05-05", "close": 9.76, "volume": 41086.0}, {"date": "2023-05-08", "close": 9.94, "volume": 35094.0}, {"date": "2023-05-09", "close": 10.05, "volume": 49049.0}, {"date": "2023-05-10", "close": 9.03, "volume": 125023.0}, {"date": "2023-05-11", "close": 8.56, "volume": 506538.0}, {"date": "2023-05-12", "close": 8.12, "volume": 264665.0}, {"date": "2023-05-15", "close": 8.29, "volume": 108141.0}, {"date": "2023-05-16", "close": 7.8, "volume": 166809.0}, {"date": "2023-05-17", "close": 7.95, "volume": 76967.0}, {"date": "2023-05-18", "close": 7.52, "volume": 100487.0}, {"date": "2023-05-19", "close": 7.19, "volume": 154076.0}, {"date": "2023-05-22", "close": 9.27, "volume": 923957.0}, {"date": "2023-05-23", "close": 9.57, "volume": 414408.0}, {"date": "2023-05-24", "close": 9.25, "volume": 213266.0}, {"date": "2023-05-25", "close": 8.98, "volume": 139725.0}, {"date": "2023-05-26", "close": 8.88, "volume": 144557.0}, {"date": "2023-05-30", "close": 9.31, "volume": 206164.0}, {"date": "2023-05-31", "close": 9.43, "volume": 252076.0}, {"date": "2023-06-01", "close": 9.99, "volume": 211682.0}, {"date": "2023-06-02", "close": 10.8, "volume": 182539.0}, {"date": "2023-06-05", "close": 12.09, "volume": 271879.0}, {"date": "2023-06-06", "close": 12.82, "volume": 794255.0}, {"date": "2023-06-07", "close": 13.2, "volume": 189801.0}, {"date": "2023-06-08", "close": 13.82, "volume": 169038.0}, {"date": "2023-06-09", "close": 14.19, "volume": 160330.0}, {"date": "2023-06-12", "close": 14.74, "volume": 180765.0}, {"date": "2023-06-13", "close": 15.72, "volume": 252894.0}, {"date": "2023-06-14", "close": 15.59, "volume": 318574.0}, {"date": "2023-06-15", "close": 15.08, "volume": 602449.0}, {"date": "2023-06-16", "close": 15.75, "volume": 717320.0}, {"date": "2023-06-20", "close": 15.99, "volume": 356838.0}, {"date": "2023-06-21", "close": 16.69, "volume": 467973.0}, {"date": "2023-06-22", "close": 16.98, "volume": 440026.0}, {"date": "2023-06-23", "close": 15.75, "volume": 5789493.0}, {"date": "2023-06-26", "close": 14.98, "volume": 1191821.0}, {"date": "2023-06-27", "close": 14.3, "volume": 795750.0}, {"date": "2023-06-28", "close": 14.2, "volume": 627548.0}, {"date": "2023-06-29", "close": 13.01, "volume": 794704.0}, {"date": "2023-06-30", "close": 12.2, "volume": 983731.0}, {"date": "2023-07-03", "close": 12.56, "volume": 203758.0}, {"date": "2023-07-05", "close": 11.98, "volume": 404554.0}, {"date": "2023-07-06", "close": 11.7, "volume": 366176.0}, {"date": "2023-07-07", "close": 12.81, "volume": 728271.0}, {"date": "2023-07-10", "close": 14.14, "volume": 584813.0}, {"date": "2023-07-11", "close": 13.95, "volume": 406330.0}, {"date": "2023-07-12", "close": 12.85, "volume": 295826.0}, {"date": "2023-07-13", "close": 13.19, "volume": 265141.0}, {"date": "2023-07-14", "close": 12.39, "volume": 183622.0}, {"date": "2023-07-17", "close": 13.0, "volume": 201176.0}, {"date": "2023-07-18", "close": 13.21, "volume": 215766.0}, {"date": "2023-07-19", "close": 13.08, "volume": 184737.0}, {"date": "2023-07-20", "close": 12.33, "volume": 222913.0}, {"date": "2023-07-21", "close": 12.29, "volume": 181665.0}, {"date": "2023-07-24", "close": 12.05, "volume": 152442.0}, {"date": "2023-07-25", "close": 12.23, "volume": 125769.0}, {"date": "2023-07-26", "close": 12.09, "volume": 141993.0}, {"date": "2023-07-27", "close": 11.75, "volume": 136931.0}, {"date": "2023-07-28", "close": 11.76, "volume": 228354.0}, {"date": "2023-07-31", "close": 11.86, "volume": 192891.0}, {"date": "2023-08-01", "close": 11.9, "volume": 374484.0}, {"date": "2023-08-02", "close": 11.0, "volume": 602605.0}, {"date": "2023-08-03", "close": 10.62, "volume": 301908.0}, {"date": "2023-08-04", "close": 10.47, "volume": 411338.0}, {"date": "2023-08-07", "close": 10.1, "volume": 260236.0}, {"date": "2023-08-08", "close": 10.09, "volume": 322856.0}, {"date": "2023-08-09", "close": 10.74, "volume": 512830.0}, {"date": "2023-08-10", "close": 10.76, "volume": 348914.0}, {"date": "2023-08-11", "close": 10.33, "volume": 381690.0}, {"date": "2023-08-14", "close": 10.12, "volume": 283971.0}, {"date": "2023-08-15", "close": 9.72, "volume": 336338.0}, {"date": "2023-08-16", "close": 9.55, "volume": 348183.0}, {"date": "2023-08-17", "close": 9.42, "volume": 278469.0}, {"date": "2023-08-18", "close": 9.38, "volume": 207318.0}, {"date": "2023-08-21", "close": 9.27, "volume": 155475.0}, {"date": "2023-08-22", "close": 9.13, "volume": 149028.0}, {"date": "2023-08-23", "close": 9.39, "volume": 154433.0}, {"date": "2023-08-24", "close": 9.13, "volume": 131350.0}, {"date": "2023-08-25", "close": 9.27, "volume": 129257.0}, {"date": "2023-08-28", "close": 9.36, "volume": 87911.0}, {"date": "2023-08-29", "close": 9.51, "volume": 145921.0}, {"date": "2023-08-30", "close": 9.58, "volume": 153046.0}, {"date": "2023-08-31", "close": 9.46, "volume": 226261.0}, {"date": "2023-09-01", "close": 9.69, "volume": 105723.0}, {"date": "2023-09-05", "close": 9.8, "volume": 116168.0}, {"date": "2023-09-06", "close": 9.54, "volume": 100432.0}, {"date": "2023-09-07", "close": 9.5, "volume": 276726.0}, {"date": "2023-09-08", "close": 9.55, "volume": 199439.0}, {"date": "2023-09-11", "close": 9.61, "volume": 170185.0}, {"date": "2023-09-12", "close": 9.56, "volume": 160403.0}, {"date": "2023-09-13", "close": 9.52, "volume": 161408.0}, {"date": "2023-09-14", "close": 9.51, "volume": 128984.0}, {"date": "2023-09-15", "close": 9.25, "volume": 387172.0}, {"date": "2023-09-18", "close": 9.21, "volume": 147644.0}, {"date": "2023-09-19", "close": 9.03, "volume": 112629.0}, {"date": "2023-09-20", "close": 8.9, "volume": 179383.0}, {"date": "2023-09-21", "close": 9.11, "volume": 257267.0}, {"date": "2023-09-22", "close": 8.97, "volume": 143303.0}, {"date": "2023-09-25", "close": 9.15, "volume": 106650.0}, {"date": "2023-09-26", "close": 9.09, "volume": 243753.0}, {"date": "2023-09-27", "close": 9.14, "volume": 225617.0}, {"date": "2023-09-28", "close": 9.29, "volume": 102076.0}, {"date": "2023-09-29", "close": 9.29, "volume": 382697.0}, {"date": "2023-10-02", "close": 9.16, "volume": 200233.0}, {"date": "2023-10-03", "close": 9.08, "volume": 243446.0}, {"date": "2023-10-04", "close": 9.3, "volume": 150700.0}, {"date": "2023-10-05", "close": 9.18, "volume": 185627.0}, {"date": "2023-10-06", "close": 8.65, "volume": 633530.0}, {"date": "2023-10-09", "close": 8.52, "volume": 343863.0}, {"date": "2023-10-10", "close": 8.43, "volume": 343588.0}, {"date": "2023-10-11", "close": 8.25, "volume": 350826.0}, {"date": "2023-10-12", "close": 8.14, "volume": 425912.0}, {"date": "2023-10-13", "close": 8.28, "volume": 204141.0}, {"date": "2023-10-16", "close": 8.3, "volume": 223659.0}, {"date": "2023-10-17", "close": 8.56, "volume": 245235.0}, {"date": "2023-10-18", "close": 8.13, "volume": 190824.0}, {"date": "2023-10-19", "close": 8.15, "volume": 263382.0}, {"date": "2023-10-20", "close": 8.13, "volume": 308748.0}, {"date": "2023-10-23", "close": 8.33, "volume": 214407.0}, {"date": "2023-10-24", "close": 8.5, "volume": 265326.0}, {"date": "2023-10-25", "close": 8.46, "volume": 213863.0}, {"date": "2023-10-26", "close": 8.44, "volume": 223020.0}, {"date": "2023-10-27", "close": 8.28, "volume": 213937.0}, {"date": "2023-10-30", "close": 8.32, "volume": 208801.0}, {"date": "2023-10-31", "close": 8.53, "volume": 200636.0}, {"date": "2023-11-01", "close": 8.4, "volume": 380605.0}, {"date": "2023-11-02", "close": 8.4, "volume": 335269.0}, {"date": "2023-11-03", "close": 8.49, "volume": 473111.0}, {"date": "2023-11-06", "close": 8.4, "volume": 339657.0}, {"date": "2023-11-07", "close": 8.35, "volume": 194845.0}, {"date": "2023-11-08", "close": 7.63, "volume": 788680.0}, {"date": "2023-11-09", "close": 7.52, "volume": 341235.0}, {"date": "2023-11-10", "close": 7.53, "volume": 276259.0}, {"date": "2023-11-13", "close": 7.57, "volume": 191824.0}, {"date": "2023-11-14", "close": 7.6, "volume": 412126.0}, {"date": "2023-11-15", "close": 7.49, "volume": 210155.0}, {"date": "2023-11-16", "close": 7.25, "volume": 227920.0}, {"date": "2023-11-17", "close": 7.51, "volume": 254900.0}, {"date": "2023-11-20", "close": 7.32, "volume": 913790.0}, {"date": "2023-11-21", "close": 7.05, "volume": 1645710.0}, {"date": "2023-11-22", "close": 6.96, "volume": 275819.0}, {"date": "2023-11-24", "close": 7.11, "volume": 523271.0}, {"date": "2023-11-27", "close": 6.93, "volume": 323365.0}, {"date": "2023-11-28", "close": 6.97, "volume": 400108.0}, {"date": "2023-11-29", "close": 6.85, "volume": 437499.0}, {"date": "2023-11-30", "close": 6.9, "volume": 465332.0}, {"date": "2023-12-01", "close": 7.23, "volume": 2666012.0}, {"date": "2023-12-04", "close": 7.4, "volume": 835204.0}, {"date": "2023-12-05", "close": 7.22, "volume": 304835.0}, {"date": "2023-12-06", "close": 6.94, "volume": 388590.0}, {"date": "2023-12-07", "close": 6.85, "volume": 422436.0}, {"date": "2023-12-08", "close": 6.95, "volume": 520919.0}, {"date": "2023-12-11", "close": 7.27, "volume": 352836.0}, {"date": "2023-12-12", "close": 7.09, "volume": 300660.0}, {"date": "2023-12-13", "close": 7.04, "volume": 447849.0}, {"date": "2023-12-14", "close": 6.99, "volume": 768024.0}, {"date": "2023-12-15", "close": 7.13, "volume": 4271362.0}, {"date": "2023-12-18", "close": 6.94, "volume": 438096.0}, {"date": "2023-12-19", "close": 7.02, "volume": 393257.0}, {"date": "2023-12-20", "close": 6.69, "volume": 616590.0}, {"date": "2023-12-21", "close": 6.7, "volume": 497006.0}, {"date": "2023-12-22", "close": 6.89, "volume": 602819.0}, {"date": "2023-12-26", "close": 6.88, "volume": 320503.0}, {"date": "2023-12-27", "close": 6.625, "volume": 450246.0}, {"date": "2023-12-28", "close": 6.59, "volume": 570989.0}, {"date": "2023-12-29", "close": 6.59, "volume": 423379.0}, {"date": "2024-01-02", "close": 6.55, "volume": 746658.0}, {"date": "2024-01-03", "close": 6.33, "volume": 874158.0}, {"date": "2024-01-04", "close": 6.47, "volume": 599759.0}, {"date": "2024-01-05", "close": 6.47, "volume": 484485.0}, {"date": "2024-01-08", "close": 6.44, "volume": 370905.0}, {"date": "2024-01-09", "close": 6.35, "volume": 459333.0}, {"date": "2024-01-10", "close": 6.33, "volume": 507183.0}, {"date": "2024-01-11", "close": 6.2, "volume": 5630832.0}, {"date": "2024-01-12", "close": 6.23, "volume": 720325.0}, {"date": "2024-01-16", "close": 6.24, "volume": 607008.0}, {"date": "2024-01-17", "close": 5.99, "volume": 630391.0}, {"date": "2024-01-18", "close": 5.64, "volume": 737034.0}, {"date": "2024-01-19", "close": 5.56, "volume": 692313.0}, {"date": "2024-01-22", "close": 5.71, "volume": 572700.0}, {"date": "2024-01-23", "close": 5.38, "volume": 471957.0}, {"date": "2024-01-24", "close": 5.34, "volume": 334277.0}, {"date": "2024-01-25", "close": 5.36, "volume": 277560.0}, {"date": "2024-01-26", "close": 5.43, "volume": 391905.0}, {"date": "2024-01-29", "close": 5.7, "volume": 1533456.0}, {"date": "2024-01-30", "close": 5.45, "volume": 288532.0}, {"date": "2024-01-31", "close": 5.24, "volume": 523800.0}, {"date": "2024-02-01", "close": 5.44, "volume": 614909.0}, {"date": "2024-02-02", "close": 5.33, "volume": 510796.0}, {"date": "2024-02-05", "close": 5.3, "volume": 543366.0}, {"date": "2024-02-06", "close": 5.5, "volume": 486285.0}, {"date": "2024-02-07", "close": 5.2, "volume": 1156336.0}, {"date": "2024-02-08", "close": 5.32, "volume": 750767.0}, {"date": "2024-02-09", "close": 5.23, "volume": 561282.0}, {"date": "2024-02-12", "close": 5.38, "volume": 721279.0}, {"date": "2024-02-13", "close": 4.96, "volume": 791141.0}, {"date": "2024-02-14", "close": 5.23, "volume": 609861.0}, {"date": "2024-02-15", "close": 5.36, "volume": 534251.0}, {"date": "2024-02-16", "close": 5.29, "volume": 340733.0}, {"date": "2024-02-20", "close": 5.2, "volume": 261003.0}, {"date": "2024-02-21", "close": 4.98, "volume": 2221628.0}, {"date": "2024-02-22", "close": 4.83, "volume": 1141904.0}, {"date": "2024-02-23", "close": 4.79, "volume": 625830.0}, {"date": "2024-02-26", "close": 4.66, "volume": 546741.0}, {"date": "2024-02-27", "close": 4.88, "volume": 781942.0}, {"date": "2024-02-28", "close": 4.78, "volume": 455629.0}, {"date": "2024-02-29", "close": 4.83, "volume": 616862.0}, {"date": "2024-03-01", "close": 4.92, "volume": 434016.0}, {"date": "2024-03-04", "close": 4.82, "volume": 483172.0}, {"date": "2024-03-05", "close": 4.83, "volume": 948762.0}, {"date": "2024-03-06", "close": 4.67, "volume": 3387316.0}, {"date": "2024-03-07", "close": 4.96, "volume": 7851239.0}, {"date": "2024-03-08", "close": 4.75, "volume": 726280.0}, {"date": "2024-03-11", "close": 4.75, "volume": 685784.0}, {"date": "2024-03-12", "close": 4.9, "volume": 1547443.0}, {"date": "2024-03-13", "close": 5.04, "volume": 1393311.0}, {"date": "2024-03-14", "close": 5.09, "volume": 999737.0}, {"date": "2024-03-15", "close": 5.27, "volume": 1393908.0}, {"date": "2024-03-18", "close": 5.29, "volume": 1003867.0}, {"date": "2024-03-19", "close": 5.15, "volume": 707581.0}, {"date": "2024-03-20", "close": 5.11, "volume": 476209.0}, {"date": "2024-03-21", "close": 5.02, "volume": 403683.0}, {"date": "2024-03-22", "close": 4.88, "volume": 548047.0}, {"date": "2024-03-25", "close": 4.68, "volume": 556898.0}, {"date": "2024-03-26", "close": 4.59, "volume": 566302.0}, {"date": "2024-03-27", "close": 4.65, "volume": 308298.0}, {"date": "2024-03-28", "close": 4.76, "volume": 613196.0}, {"date": "2024-04-01", "close": 4.82, "volume": 511955.0}, {"date": "2024-04-02", "close": 4.78, "volume": 418686.0}, {"date": "2024-04-03", "close": 4.72, "volume": 239028.0}, {"date": "2024-04-04", "close": 4.86, "volume": 475887.0}, {"date": "2024-04-05", "close": 4.98, "volume": 607597.0}, {"date": "2024-04-08", "close": 4.94, "volume": 776885.0}, {"date": "2024-04-09", "close": 5.06, "volume": 784216.0}, {"date": "2024-04-10", "close": 5.04, "volume": 828300.0}, {"date": "2024-04-11", "close": 5.09, "volume": 562791.0}, {"date": "2024-04-12", "close": 5.13, "volume": 784834.0}, {"date": "2024-04-15", "close": 5.0, "volume": 1028729.0}, {"date": "2024-04-16", "close": 4.99, "volume": 824617.0}, {"date": "2024-04-17", "close": 4.99, "volume": 642918.0}, {"date": "2024-04-18", "close": 5.18, "volume": 706961.0}, {"date": "2024-04-19", "close": 5.27, "volume": 621117.0}, {"date": "2024-04-22", "close": 5.2, "volume": 736797.0}, {"date": "2024-04-23", "close": 5.29, "volume": 595693.0}, {"date": "2024-04-24", "close": 5.31, "volume": 465427.0}, {"date": "2024-04-25", "close": 5.41, "volume": 1125099.0}, {"date": "2024-04-26", "close": 5.39, "volume": 441178.0}, {"date": "2024-04-29", "close": 5.38, "volume": 540511.0}, {"date": "2024-04-30", "close": 5.32, "volume": 401673.0}, {"date": "2024-05-01", "close": 5.36, "volume": 405962.0}, {"date": "2024-05-02", "close": 5.57, "volume": 445330.0}, {"date": "2024-05-03", "close": 5.71, "volume": 627381.0}, {"date": "2024-05-06", "close": 5.54, "volume": 681464.0}, {"date": "2024-05-07", "close": 5.53, "volume": 1367352.0}, {"date": "2024-05-08", "close": 8.14, "volume": 7855717.0}, {"date": "2024-05-09", "close": 7.86, "volume": 1714138.0}, {"date": "2024-05-10", "close": 7.05, "volume": 1661175.0}, {"date": "2024-05-13", "close": 7.17, "volume": 716385.0}, {"date": "2024-05-14", "close": 7.48, "volume": 978710.0}, {"date": "2024-05-15", "close": 7.23, "volume": 652590.0}, {"date": "2024-05-16", "close": 7.06, "volume": 713864.0}, {"date": "2024-05-17", "close": 6.95, "volume": 711052.0}, {"date": "2024-05-20", "close": 6.78, "volume": 681659.0}, {"date": "2024-05-21", "close": 6.71, "volume": 577272.0}, {"date": "2024-05-22", "close": 6.41, "volume": 821945.0}, {"date": "2024-05-23", "close": 6.11, "volume": 714268.0}, {"date": "2024-05-24", "close": 6.06, "volume": 667865.0}, {"date": "2024-05-28", "close": 6.28, "volume": 696402.0}, {"date": "2024-05-29", "close": 6.11, "volume": 562856.0}, {"date": "2024-05-30", "close": 6.23, "volume": 594604.0}, {"date": "2024-05-31", "close": 6.23, "volume": 804002.0}, {"date": "2024-06-03", "close": 6.16, "volume": 571643.0}, {"date": "2024-06-04", "close": 6.35, "volume": 536665.0}, {"date": "2024-06-05", "close": 6.69, "volume": 794333.0}, {"date": "2024-06-06", "close": 6.74, "volume": 474560.0}, {"date": "2024-06-07", "close": 6.7, "volume": 661597.0}, {"date": "2024-06-10", "close": 6.89, "volume": 507255.0}, {"date": "2024-06-11", "close": 6.94, "volume": 480512.0}, {"date": "2024-06-12", "close": 6.93, "volume": 417020.0}, {"date": "2024-06-13", "close": 6.86, "volume": 592973.0}, {"date": "2024-06-14", "close": 6.68, "volume": 521713.0}, {"date": "2024-06-17", "close": 6.7, "volume": 415483.0}, {"date": "2024-06-18", "close": 6.57, "volume": 618196.0}, {"date": "2024-06-20", "close": 6.47, "volume": 603985.0}, {"date": "2024-06-21", "close": 5.94, "volume": 1029231.0}, {"date": "2024-06-24", "close": 5.98, "volume": 601615.0}, {"date": "2024-06-25", "close": 5.91, "volume": 530180.0}, {"date": "2024-06-26", "close": 5.87, "volume": 692237.0}, {"date": "2024-06-27", "close": 5.9, "volume": 598387.0}, {"date": "2024-06-28", "close": 5.99, "volume": 1472371.0}, {"date": "2024-07-01", "close": 5.55, "volume": 1155382.0}, {"date": "2024-07-02", "close": 5.41, "volume": 979166.0}, {"date": "2024-07-03", "close": 5.64, "volume": 538526.0}, {"date": "2024-07-05", "close": 5.45, "volume": 692402.0}, {"date": "2024-07-08", "close": 5.49, "volume": 576036.0}, {"date": "2024-07-09", "close": 5.49, "volume": 410018.0}, {"date": "2024-07-10", "close": 5.46, "volume": 489988.0}, {"date": "2024-07-11", "close": 5.91, "volume": 751588.0}, {"date": "2024-07-12", "close": 5.9, "volume": 604452.0}, {"date": "2024-07-15", "close": 5.71, "volume": 450294.0}, {"date": "2024-07-16", "close": 6.03, "volume": 730262.0}, {"date": "2024-07-17", "close": 6.04, "volume": 430969.0}, {"date": "2024-07-18", "close": 5.96, "volume": 411435.0}, {"date": "2024-07-19", "close": 5.94, "volume": 588413.0}, {"date": "2024-07-22", "close": 5.98, "volume": 397929.0}, {"date": "2024-07-23", "close": 6.07, "volume": 307671.0}, {"date": "2024-07-24", "close": 5.94, "volume": 524893.0}, {"date": "2024-07-25", "close": 6.08, "volume": 1107194.0}, {"date": "2024-07-26", "close": 6.43, "volume": 466155.0}, {"date": "2024-07-29", "close": 6.4, "volume": 377045.0}, {"date": "2024-07-30", "close": 6.35, "volume": 312504.0}, {"date": "2024-07-31", "close": 6.21, "volume": 536950.0}, {"date": "2024-08-01", "close": 6.02, "volume": 799535.0}, {"date": "2024-08-02", "close": 5.86, "volume": 729650.0}, {"date": "2024-08-05", "close": 5.68, "volume": 667951.0}, {"date": "2024-08-06", "close": 5.85, "volume": 799737.0}, {"date": "2024-08-07", "close": 6.31, "volume": 1692625.0}, {"date": "2024-08-08", "close": 6.5, "volume": 1293347.0}, {"date": "2024-08-09", "close": 6.39, "volume": 1053970.0}, {"date": "2024-08-12", "close": 5.63, "volume": 667693.0}, {"date": "2024-08-13", "close": 6.1, "volume": 470499.0}, {"date": "2024-08-14", "close": 5.89, "volume": 681278.0}, {"date": "2024-08-15", "close": 5.92, "volume": 543619.0}, {"date": "2024-08-16", "close": 5.97, "volume": 840024.0}, {"date": "2024-08-19", "close": 5.74, "volume": 563598.0}, {"date": "2024-08-20", "close": 5.66, "volume": 404713.0}, {"date": "2024-08-21", "close": 5.78, "volume": 440827.0}, {"date": "2024-08-22", "close": 5.79, "volume": 432837.0}, {"date": "2024-08-23", "close": 5.79, "volume": 642255.0}, {"date": "2024-08-26", "close": 5.91, "volume": 328698.0}, {"date": "2024-08-27", "close": 5.77, "volume": 295784.0}, {"date": "2024-08-28", "close": 5.73, "volume": 321147.0}, {"date": "2024-08-29", "close": 5.67, "volume": 497206.0}, {"date": "2024-08-30", "close": 5.78, "volume": 505683.0}, {"date": "2024-09-03", "close": 5.86, "volume": 435122.0}, {"date": "2024-09-04", "close": 5.9, "volume": 391394.0}, {"date": "2024-09-05", "close": 5.91, "volume": 726682.0}, {"date": "2024-09-06", "close": 5.64, "volume": 449735.0}, {"date": "2024-09-09", "close": 5.53, "volume": 446925.0}, {"date": "2024-09-10", "close": 5.61, "volume": 359636.0}, {"date": "2024-09-11", "close": 5.72, "volume": 468949.0}, {"date": "2024-09-12", "close": 5.82, "volume": 397576.0}, {"date": "2024-09-13", "close": 6.07, "volume": 353890.0}, {"date": "2024-09-16", "close": 6.24, "volume": 296700.0}, {"date": "2024-09-17", "close": 6.35, "volume": 335737.0}, {"date": "2024-09-18", "close": 6.44, "volume": 198903.0}, {"date": "2024-09-19", "close": 6.55, "volume": 264418.0}, {"date": "2024-09-20", "close": 6.51, "volume": 520467.0}, {"date": "2024-09-23", "close": 6.65, "volume": 332398.0}, {"date": "2024-09-24", "close": 6.66, "volume": 300633.0}, {"date": "2024-09-25", "close": 6.66, "volume": 233283.0}, {"date": "2024-09-26", "close": 6.93, "volume": 288458.0}, {"date": "2024-09-27", "close": 6.88, "volume": 274620.0}, {"date": "2024-09-30", "close": 6.93, "volume": 237654.0}, {"date": "2024-10-01", "close": 6.52, "volume": 450708.0}, {"date": "2024-10-02", "close": 6.48, "volume": 225002.0}, {"date": "2024-10-03", "close": 6.17, "volume": 332528.0}, {"date": "2024-10-04", "close": 6.47, "volume": 229540.0}, {"date": "2024-10-07", "close": 6.43, "volume": 268942.0}, {"date": "2024-10-08", "close": 6.43, "volume": 230440.0}, {"date": "2024-10-09", "close": 6.41, "volume": 268442.0}, {"date": "2024-10-10", "close": 6.35, "volume": 282791.0}, {"date": "2024-10-11", "close": 6.41, "volume": 209664.0}, {"date": "2024-10-14", "close": 6.43, "volume": 204098.0}, {"date": "2024-10-15", "close": 6.61, "volume": 252552.0}, {"date": "2024-10-16", "close": 6.93, "volume": 382915.0}, {"date": "2024-10-17", "close": 6.71, "volume": 192059.0}, {"date": "2024-10-18", "close": 6.77, "volume": 217258.0}, {"date": "2024-10-21", "close": 6.62, "volume": 202732.0}, {"date": "2024-10-22", "close": 6.63, "volume": 310686.0}, {"date": "2024-10-23", "close": 6.5, "volume": 171501.0}, {"date": "2024-10-24", "close": 6.41, "volume": 257237.0}, {"date": "2024-10-25", "close": 6.5, "volume": 246360.0}, {"date": "2024-10-28", "close": 6.79, "volume": 399397.0}, {"date": "2024-10-29", "close": 6.82, "volume": 174725.0}, {"date": "2024-10-30", "close": 6.76, "volume": 163668.0}, {"date": "2024-10-31", "close": 6.58, "volume": 177084.0}, {"date": "2024-11-01", "close": 6.47, "volume": 221401.0}, {"date": "2024-11-04", "close": 6.37, "volume": 260757.0}, {"date": "2024-11-05", "close": 6.57, "volume": 633418.0}, {"date": "2024-11-06", "close": 5.57, "volume": 1109451.0}, {"date": "2024-11-07", "close": 5.8, "volume": 574272.0}, {"date": "2024-11-08", "close": 5.77, "volume": 460894.0}, {"date": "2024-11-11", "close": 5.91, "volume": 278922.0}, {"date": "2024-11-12", "close": 5.57, "volume": 416322.0}, {"date": "2024-11-13", "close": 5.54, "volume": 532230.0}, {"date": "2024-11-14", "close": 5.17, "volume": 372431.0}, {"date": "2024-11-15", "close": 5.05, "volume": 741558.0}, {"date": "2024-11-18", "close": 5.19, "volume": 381499.0}, {"date": "2024-11-19", "close": 5.24, "volume": 270868.0}, {"date": "2024-11-20", "close": 5.1, "volume": 272740.0}, {"date": "2024-11-21", "close": 5.18, "volume": 199748.0}, {"date": "2024-11-22", "close": 5.1, "volume": 324391.0}, {"date": "2024-11-25", "close": 5.24, "volume": 514139.0}, {"date": "2024-11-26", "close": 5.17, "volume": 512336.0}, {"date": "2024-11-27", "close": 5.16, "volume": 304749.0}, {"date": "2024-11-29", "close": 5.19, "volume": 182817.0}, {"date": "2024-12-02", "close": 5.48, "volume": 782408.0}, {"date": "2024-12-03", "close": 5.56, "volume": 323940.0}, {"date": "2024-12-04", "close": 5.71, "volume": 308641.0}, {"date": "2024-12-05", "close": 5.58, "volume": 288321.0}, {"date": "2024-12-06", "close": 5.62, "volume": 476293.0}, {"date": "2024-12-09", "close": 5.94, "volume": 541284.0}, {"date": "2024-12-10", "close": 5.95, "volume": 286330.0}, {"date": "2024-12-11", "close": 6.03, "volume": 852457.0}, {"date": "2024-12-12", "close": 5.95, "volume": 330313.0}, {"date": "2024-12-13", "close": 5.97, "volume": 244918.0}, {"date": "2024-12-16", "close": 6.34, "volume": 257130.0}, {"date": "2024-12-17", "close": 6.38, "volume": 324088.0}, {"date": "2024-12-18", "close": 6.12, "volume": 448021.0}, {"date": "2024-12-19", "close": 6.05, "volume": 254012.0}, {"date": "2024-12-20", "close": 5.93, "volume": 480272.0}, {"date": "2024-12-23", "close": 5.82, "volume": 234706.0}, {"date": "2024-12-24", "close": 5.82, "volume": 96300.0}, {"date": "2024-12-26", "close": 5.81, "volume": 151588.0}, {"date": "2024-12-27", "close": 5.75, "volume": 255220.0}, {"date": "2024-12-30", "close": 5.73, "volume": 210096.0}, {"date": "2024-12-31", "close": 5.7, "volume": 186709.0}, {"date": "2025-01-02", "close": 5.66, "volume": 399462.0}, {"date": "2025-01-03", "close": 5.87, "volume": 378293.0}, {"date": "2025-01-06", "close": 5.92, "volume": 440090.0}, {"date": "2025-01-07", "close": 5.84, "volume": 290105.0}, {"date": "2025-01-08", "close": 5.62, "volume": 246437.0}, {"date": "2025-01-10", "close": 5.56, "volume": 284749.0}, {"date": "2025-01-13", "close": 5.66, "volume": 291831.0}, {"date": "2025-01-14", "close": 5.75, "volume": 241684.0}, {"date": "2025-01-15", "close": 5.86, "volume": 191754.0}, {"date": "2025-01-16", "close": 5.78, "volume": 198233.0}, {"date": "2025-01-17", "close": 5.73, "volume": 220114.0}, {"date": "2025-01-21", "close": 5.78, "volume": 218385.0}, {"date": "2025-01-22", "close": 5.82, "volume": 248515.0}, {"date": "2025-01-23", "close": 5.94, "volume": 255295.0}, {"date": "2025-01-24", "close": 5.79, "volume": 226226.0}, {"date": "2025-01-27", "close": 5.6, "volume": 215701.0}, {"date": "2025-01-28", "close": 5.53, "volume": 208755.0}, {"date": "2025-01-29", "close": 5.46, "volume": 165761.0}, {"date": "2025-01-30", "close": 5.48, "volume": 207944.0}, {"date": "2025-01-31", "close": 5.37, "volume": 242169.0}, {"date": "2025-02-03", "close": 5.25, "volume": 347932.0}, {"date": "2025-02-04", "close": 5.52, "volume": 312498.0}, {"date": "2025-02-05", "close": 5.71, "volume": 211244.0}, {"date": "2025-02-06", "close": 5.55, "volume": 211523.0}, {"date": "2025-02-07", "close": 5.43, "volume": 228064.0}, {"date": "2025-02-10", "close": 5.56, "volume": 222555.0}, {"date": "2025-02-11", "close": 5.63, "volume": 221177.0}, {"date": "2025-02-12", "close": 5.67, "volume": 207103.0}, {"date": "2025-02-13", "close": 5.79, "volume": 225012.0}, {"date": "2025-02-14", "close": 5.98, "volume": 237968.0}, {"date": "2025-02-18", "close": 6.0, "volume": 272384.0}, {"date": "2025-02-19", "close": 5.98, "volume": 351826.0}, {"date": "2025-02-20", "close": 6.01, "volume": 311471.0}, {"date": "2025-02-21", "close": 5.99, "volume": 461684.0}, {"date": "2025-02-24", "close": 5.63, "volume": 387593.0}, {"date": "2025-02-25", "close": 5.64, "volume": 343835.0}, {"date": "2025-02-26", "close": 5.68, "volume": 235820.0}, {"date": "2025-02-27", "close": 5.48, "volume": 353762.0}, {"date": "2025-02-28", "close": 5.4, "volume": 213965.0}, {"date": "2025-03-03", "close": 5.44, "volume": 485239.0}, {"date": "2025-03-04", "close": 5.22, "volume": 610903.0}, {"date": "2025-03-05", "close": 5.44, "volume": 1272249.0}, {"date": "2025-03-06", "close": 5.68, "volume": 649359.0}, {"date": "2025-03-07", "close": 5.56, "volume": 440399.0}, {"date": "2025-03-10", "close": 5.42, "volume": 366871.0}, {"date": "2025-03-11", "close": 5.43, "volume": 465327.0}, {"date": "2025-03-12", "close": 5.39, "volume": 375753.0}, {"date": "2025-03-13", "close": 5.2, "volume": 369201.0}, {"date": "2025-03-14", "close": 5.38, "volume": 393798.0}, {"date": "2025-03-17", "close": 5.44, "volume": 252576.0}, {"date": "2025-03-18", "close": 5.49, "volume": 358001.0}, {"date": "2025-03-19", "close": 5.57, "volume": 414298.0}, {"date": "2025-03-20", "close": 5.39, "volume": 182651.0}, {"date": "2025-03-21", "close": 5.36, "volume": 418798.0}, {"date": "2025-03-24", "close": 5.28, "volume": 287401.0}, {"date": "2025-03-25", "close": 5.13, "volume": 290401.0}, {"date": "2025-03-26", "close": 5.24, "volume": 213417.0}, {"date": "2025-03-27", "close": 5.22, "volume": 196563.0}, {"date": "2025-03-28", "close": 5.16, "volume": 185243.0}, {"date": "2025-03-31", "close": 5.15, "volume": 295291.0}, {"date": "2025-04-01", "close": 5.22, "volume": 343833.0}, {"date": "2025-04-02", "close": 5.33, "volume": 341613.0}, {"date": "2025-04-03", "close": 4.825, "volume": 540708.0}, {"date": "2025-04-04", "close": 4.885, "volume": 498599.0}, {"date": "2025-04-07", "close": 4.92, "volume": 561836.0}, {"date": "2025-04-08", "close": 4.61, "volume": 653805.0}, {"date": "2025-04-09", "close": 5.01, "volume": 528668.0}, {"date": "2025-04-10", "close": 4.85, "volume": 413193.0}, {"date": "2025-04-11", "close": 4.89, "volume": 272008.0}, {"date": "2025-04-14", "close": 4.8, "volume": 446511.0}, {"date": "2025-04-15", "close": 4.8, "volume": 793159.0}, {"date": "2025-04-16", "close": 4.105, "volume": 503903.0}, {"date": "2025-04-17", "close": 4.12, "volume": 397285.0}, {"date": "2025-04-21", "close": 4.15, "volume": 404794.0}, {"date": "2025-04-22", "close": 4.29, "volume": 309094.0}, {"date": "2025-04-23", "close": 4.36, "volume": 318948.0}, {"date": "2025-04-24", "close": 4.49, "volume": 400059.0}, {"date": "2025-04-25", "close": 4.72, "volume": 462602.0}, {"date": "2025-04-28", "close": 4.82, "volume": 464591.0}, {"date": "2025-04-29", "close": 4.98, "volume": 532688.0}, {"date": "2025-04-30", "close": 4.98, "volume": 681371.0}, {"date": "2025-05-01", "close": 4.9, "volume": 385869.0}, {"date": "2025-05-02", "close": 5.05, "volume": 390950.0}, {"date": "2025-05-05", "close": 5.08, "volume": 339912.0}, {"date": "2025-05-06", "close": 5.07, "volume": 393694.0}, {"date": "2025-05-07", "close": 6.1, "volume": 2377500.0}, {"date": "2025-05-08", "close": 6.43, "volume": 1366020.0}, {"date": "2025-05-09", "close": 6.13, "volume": 722823.0}, {"date": "2025-05-12", "close": 6.25, "volume": 631475.0}, {"date": "2025-05-13", "close": 6.25, "volume": 746370.0}, {"date": "2025-05-14", "close": 6.22, "volume": 548981.0}, {"date": "2025-05-15", "close": 6.28, "volume": 929509.0}, {"date": "2025-05-16", "close": 6.29, "volume": 483688.0}, {"date": "2025-05-19", "close": 6.18, "volume": 354594.0}, {"date": "2025-05-20", "close": 6.26, "volume": 427472.0}, {"date": "2025-05-21", "close": 6.11, "volume": 356452.0}, {"date": "2025-05-22", "close": 6.11, "volume": 361835.0}, {"date": "2025-05-23", "close": 5.95, "volume": 380294.0}, {"date": "2025-05-27", "close": 5.99, "volume": 313337.0}, {"date": "2025-05-28", "close": 5.985, "volume": 355887.0}, {"date": "2025-05-29", "close": 5.91, "volume": 218872.0}, {"date": "2025-05-30", "close": 6.06, "volume": 650128.0}, {"date": "2025-06-02", "close": 6.33, "volume": 488068.0}, {"date": "2025-06-03", "close": 6.23, "volume": 528739.0}, {"date": "2025-06-04", "close": 6.42, "volume": 456066.0}, {"date": "2025-06-05", "close": 6.48, "volume": 599967.0}, {"date": "2025-06-06", "close": 6.42, "volume": 410756.0}, {"date": "2025-06-09", "close": 6.37, "volume": 249786.0}, {"date": "2025-06-10", "close": 6.41, "volume": 276677.0}, {"date": "2025-06-11", "close": 6.66, "volume": 422421.0}, {"date": "2025-06-12", "close": 6.55, "volume": 353096.0}, {"date": "2025-06-13", "close": 6.27, "volume": 332220.0}, {"date": "2025-06-16", "close": 6.59, "volume": 424919.0}, {"date": "2025-06-17", "close": 6.55, "volume": 392760.0}, {"date": "2025-06-18", "close": 6.6, "volume": 350794.0}, {"date": "2025-06-20", "close": 6.54, "volume": 625630.0}, {"date": "2025-06-23", "close": 6.67, "volume": 269608.0}, {"date": "2025-06-24", "close": 6.73, "volume": 450481.0}, {"date": "2025-06-25", "close": 6.66, "volume": 408534.0}, {"date": "2025-06-26", "close": 6.52, "volume": 393041.0}, {"date": "2025-06-27", "close": 6.49, "volume": 1618974.0}, {"date": "2025-06-30", "close": 6.77, "volume": 1048197.0}, {"date": "2025-07-01", "close": 6.91, "volume": 1044324.0}, {"date": "2025-07-02", "close": 7.21, "volume": 902190.0}, {"date": "2025-07-03", "close": 7.21, "volume": 864933.0}, {"date": "2025-07-07", "close": 6.15, "volume": 1098193.0}, {"date": "2025-07-08", "close": 6.02, "volume": 969481.0}, {"date": "2025-07-09", "close": 5.885, "volume": 659059.0}, {"date": "2025-07-10", "close": 5.63, "volume": 806909.0}, {"date": "2025-07-11", "close": 5.3, "volume": 479821.0}, {"date": "2025-07-14", "close": 5.2, "volume": 758335.0}, {"date": "2025-07-15", "close": 5.14, "volume": 664791.0}, {"date": "2025-07-16", "close": 5.25, "volume": 521158.0}, {"date": "2025-07-17", "close": 5.28, "volume": 469489.0}, {"date": "2025-07-18", "close": 5.44, "volume": 643687.0}, {"date": "2025-07-21", "close": 5.38, "volume": 482141.0}, {"date": "2025-07-22", "close": 5.49, "volume": 654556.0}, {"date": "2025-07-23", "close": 5.61, "volume": 313854.0}, {"date": "2025-07-24", "close": 5.44, "volume": 407660.0}, {"date": "2025-07-25", "close": 5.21, "volume": 371575.0}, {"date": "2025-07-28", "close": 5.14, "volume": 509630.0}, {"date": "2025-07-29", "close": 5.18, "volume": 331194.0}, {"date": "2025-07-30", "close": 4.92, "volume": 362038.0}, {"date": "2025-07-31", "close": 4.9, "volume": 459565.0}, {"date": "2025-08-01", "close": 4.64, "volume": 686321.0}, {"date": "2025-08-04", "close": 4.72, "volume": 586560.0}, {"date": "2025-08-05", "close": 4.85, "volume": 1361582.0}, {"date": "2025-08-06", "close": 5.67, "volume": 1785149.0}, {"date": "2025-08-07", "close": 5.69, "volume": 1243763.0}, {"date": "2025-08-08", "close": 5.68, "volume": 1019721.0}, {"date": "2025-08-11", "close": 5.57, "volume": 494396.0}, {"date": "2025-08-12", "close": 5.56, "volume": 683530.0}, {"date": "2025-08-13", "close": 5.65, "volume": 554823.0}, {"date": "2025-08-14", "close": 5.66, "volume": 531662.0}, {"date": "2025-08-15", "close": 5.52, "volume": 1191278.0}, {"date": "2025-08-18", "close": 5.56, "volume": 372387.0}, {"date": "2025-08-19", "close": 5.68, "volume": 521732.0}, {"date": "2025-08-20", "close": 5.7, "volume": 513495.0}, {"date": "2025-08-21", "close": 5.88, "volume": 998091.0}, {"date": "2025-08-22", "close": 6.02, "volume": 1498289.0}, {"date": "2025-08-25", "close": 5.89, "volume": 592482.0}, {"date": "2025-08-26", "close": 5.7, "volume": 675970.0}, {"date": "2025-08-27", "close": 5.79, "volume": 591164.0}, {"date": "2025-08-28", "close": 5.75, "volume": 506095.0}, {"date": "2025-08-29", "close": 5.7, "volume": 483622.0}, {"date": "2025-09-02", "close": 5.79, "volume": 530270.0}, {"date": "2025-09-03", "close": 5.84, "volume": 500468.0}, {"date": "2025-09-04", "close": 5.86, "volume": 373019.0}, {"date": "2025-09-05", "close": 5.93, "volume": 560653.0}, {"date": "2025-09-08", "close": 6.09, "volume": 406349.0}, {"date": "2025-09-09", "close": 6.23, "volume": 814455.0}, {"date": "2025-09-10", "close": 6.24, "volume": 682283.0}, {"date": "2025-09-11", "close": 6.48, "volume": 809684.0}, {"date": "2025-09-12", "close": 6.61, "volume": 927717.0}, {"date": "2025-09-15", "close": 6.55, "volume": 953007.0}, {"date": "2025-09-16", "close": 6.7, "volume": 710159.0}, {"date": "2025-09-17", "close": 6.61, "volume": 520889.0}, {"date": "2025-09-18", "close": 6.79, "volume": 720081.0}, {"date": "2025-09-19", "close": 6.83, "volume": 1290511.0}, {"date": "2025-09-22", "close": 6.84, "volume": 427059.0}, {"date": "2025-09-23", "close": 6.8, "volume": 712853.0}, {"date": "2025-09-24", "close": 6.75, "volume": 325475.0}, {"date": "2025-09-25", "close": 6.26, "volume": 443165.0}, {"date": "2025-09-26", "close": 6.28, "volume": 568157.0}, {"date": "2025-09-29", "close": 6.32, "volume": 1157705.0}, {"date": "2025-09-30", "close": 6.29, "volume": 1789803.0}, {"date": "2025-10-01", "close": 6.33, "volume": 736933.0}, {"date": "2025-10-02", "close": 6.32, "volume": 736932.0}, {"date": "2025-10-03", "close": 5.97, "volume": 540719.0}, {"date": "2025-10-06", "close": 5.76, "volume": 557211.0}, {"date": "2025-10-07", "close": 5.55, "volume": 713106.0}, {"date": "2025-10-08", "close": 5.67, "volume": 597315.0}, {"date": "2025-10-09", "close": 5.42, "volume": 437757.0}, {"date": "2025-10-10", "close": 5.16, "volume": 680552.0}, {"date": "2025-10-13", "close": 5.36, "volume": 483976.0}, {"date": "2025-10-14", "close": 5.37, "volume": 773801.0}, {"date": "2025-10-15", "close": 5.51, "volume": 609155.0}, {"date": "2025-10-16", "close": 5.21, "volume": 807653.0}, {"date": "2025-10-17", "close": 5.22, "volume": 564509.0}, {"date": "2025-10-20", "close": 5.12, "volume": 374852.0}, {"date": "2025-10-21", "close": 5.1, "volume": 399741.0}, {"date": "2025-10-22", "close": 5.08, "volume": 569856.0}, {"date": "2025-10-23", "close": 5.26, "volume": 573987.0}, {"date": "2025-10-24", "close": 5.22, "volume": 280333.0}, {"date": "2025-10-27", "close": 5.31, "volume": 441737.0}, {"date": "2025-10-28", "close": 5.25, "volume": 530129.0}, {"date": "2025-10-29", "close": 5.26, "volume": 596168.0}, {"date": "2025-10-30", "close": 5.2, "volume": 490476.0}, {"date": "2025-10-31", "close": 5.31, "volume": 610447.0}, {"date": "2025-11-03", "close": 5.35, "volume": 753143.0}, {"date": "2025-11-04", "close": 5.01, "volume": 962082.0}, {"date": "2025-11-05", "close": 4.75, "volume": 1487926.0}, {"date": "2025-11-06", "close": 4.79, "volume": 1506893.0}, {"date": "2025-11-07", "close": 4.77, "volume": 875309.0}, {"date": "2025-11-10", "close": 4.78, "volume": 624336.0}, {"date": "2025-11-11", "close": 4.8, "volume": 503841.0}, {"date": "2025-11-12", "close": 4.75, "volume": 699662.0}, {"date": "2025-11-13", "close": 4.63, "volume": 833120.0}, {"date": "2025-11-14", "close": 4.6, "volume": 489081.0}, {"date": "2025-11-17", "close": 4.55, "volume": 618704.0}, {"date": "2025-11-18", "close": 4.58, "volume": 543175.0}, {"date": "2025-11-19", "close": 4.58, "volume": 528928.0}, {"date": "2025-11-20", "close": 4.65, "volume": 670085.0}, {"date": "2025-11-21", "close": 4.81, "volume": 642589.0}, {"date": "2025-11-24", "close": 4.72, "volume": 678496.0}, {"date": "2025-11-25", "close": 4.84, "volume": 380736.0}, {"date": "2025-11-26", "close": 4.75, "volume": 428936.0}, {"date": "2025-11-28", "close": 4.74, "volume": 283395.0}, {"date": "2025-12-01", "close": 4.78, "volume": 518241.0}, {"date": "2025-12-02", "close": 4.88, "volume": 518314.0}, {"date": "2025-12-03", "close": 5.01, "volume": 363992.0}, {"date": "2025-12-04", "close": 5.08, "volume": 469841.0}, {"date": "2025-12-05", "close": 4.97, "volume": 500373.0}, {"date": "2025-12-08", "close": 5.03, "volume": 343154.0}, {"date": "2025-12-09", "close": 5.09, "volume": 452316.0}, {"date": "2025-12-10", "close": 5.18, "volume": 595033.0}, {"date": "2025-12-11", "close": 5.24, "volume": 339348.0}, {"date": "2025-12-12", "close": 5.2, "volume": 480017.0}, {"date": "2025-12-15", "close": 5.16, "volume": 493714.0}, {"date": "2025-12-16", "close": 5.2, "volume": 476358.0}, {"date": "2025-12-17", "close": 5.21, "volume": 408460.0}, {"date": "2025-12-18", "close": 5.21, "volume": 512152.0}, {"date": "2025-12-19", "close": 5.09, "volume": 851336.0}, {"date": "2025-12-22", "close": 5.15, "volume": 385648.0}, {"date": "2025-12-23", "close": 4.9, "volume": 257391.0}, {"date": "2025-12-24", "close": 4.93, "volume": 298878.0}, {"date": "2025-12-26", "close": 5.04, "volume": 276935.0}, {"date": "2025-12-29", "close": 5.02, "volume": 310750.0}, {"date": "2025-12-30", "close": 4.99, "volume": 361878.0}, {"date": "2025-12-31", "close": 4.95, "volume": 465538.0}, {"date": "2026-01-02", "close": 4.83, "volume": 379800.0}, {"date": "2026-01-05", "close": 4.96, "volume": 515544.0}, {"date": "2026-01-06", "close": 4.86, "volume": 623419.0}, {"date": "2026-01-07", "close": 4.91, "volume": 614490.0}, {"date": "2026-01-08", "close": 4.86, "volume": 517509.0}, {"date": "2026-01-09", "close": 4.84, "volume": 494568.0}, {"date": "2026-01-12", "close": 4.92, "volume": 397592.0}, {"date": "2026-01-13", "close": 4.95, "volume": 411263.0}, {"date": "2026-01-14", "close": 4.55, "volume": 643782.0}, {"date": "2026-01-15", "close": 4.49, "volume": 851960.0}, {"date": "2026-01-16", "close": 4.31, "volume": 866608.0}, {"date": "2026-01-20", "close": 4.23, "volume": 478811.0}, {"date": "2026-01-21", "close": 4.26, "volume": 438815.0}, {"date": "2026-01-22", "close": 4.34, "volume": 339944.0}, {"date": "2026-01-23", "close": 4.4, "volume": 351611.0}, {"date": "2026-01-26", "close": 4.4, "volume": 406827.0}, {"date": "2026-01-27", "close": 4.4, "volume": 277741.0}, {"date": "2026-01-28", "close": 4.44, "volume": 321553.0}, {"date": "2026-01-29", "close": 4.41, "volume": 403810.0}, {"date": "2026-01-30", "close": 4.47, "volume": 356101.0}, {"date": "2026-02-02", "close": 4.54, "volume": 652845.0}, {"date": "2026-02-03", "close": 4.41, "volume": 1563613.0}, {"date": "2026-02-04", "close": 4.53, "volume": 480870.0}, {"date": "2026-02-05", "close": 4.47, "volume": 407629.0}, {"date": "2026-02-06", "close": 4.62, "volume": 366647.0}, {"date": "2026-02-09", "close": 4.6, "volume": 374053.0}, {"date": "2026-02-10", "close": 4.65, "volume": 385245.0}, {"date": "2026-02-11", "close": 4.63, "volume": 276079.0}, {"date": "2026-02-12", "close": 4.66, "volume": 512691.0}, {"date": "2026-02-13", "close": 4.69, "volume": 641035.0}, {"date": "2026-02-17", "close": 4.58, "volume": 346479.0}, {"date": "2026-02-18", "close": 4.64, "volume": 441999.0}, {"date": "2026-02-19", "close": 4.64, "volume": 506720.0}, {"date": "2026-02-20", "close": 4.62, "volume": 1656464.0}, {"date": "2026-02-23", "close": 4.41, "volume": 606236.0}, {"date": "2026-02-24", "close": 4.33, "volume": 631427.0}, {"date": "2026-02-25", "close": 4.35, "volume": 406894.0}, {"date": "2026-02-26", "close": 4.4, "volume": 673645.0}, {"date": "2026-02-27", "close": 4.3, "volume": 749302.0}, {"date": "2026-03-02", "close": 4.3, "volume": 680852.0}, {"date": "2026-03-03", "close": 4.32, "volume": 757079.0}, {"date": "2026-03-04", "close": 4.52, "volume": 1159924.0}, {"date": "2026-03-05", "close": 4.14, "volume": 1396601.0}, {"date": "2026-03-06", "close": 4.05, "volume": 765247.0}, {"date": "2026-03-09", "close": 4.09, "volume": 915226.0}, {"date": "2026-03-10", "close": 4.04, "volume": 497878.0}, {"date": "2026-03-11", "close": 4.05, "volume": 494884.0}, {"date": "2026-03-12", "close": 4.02, "volume": 635989.0}, {"date": "2026-03-13", "close": 4.07, "volume": 431185.0}, {"date": "2026-03-16", "close": 4.08, "volume": 440666.0}, {"date": "2026-03-17", "close": 4.13, "volume": 522304.0}, {"date": "2026-03-18", "close": 4.06, "volume": 456475.0}, {"date": "2026-03-19", "close": 4.08, "volume": 648718.0}, {"date": "2026-03-20", "close": 4.08, "volume": 1261534.0}, {"date": "2026-03-23", "close": 4.14, "volume": 716551.0}, {"date": "2026-03-24", "close": 4.13, "volume": 515107.0}, {"date": "2026-03-25", "close": 4.05, "volume": 348787.0}, {"date": "2026-03-26", "close": 3.97, "volume": 439105.0}, {"date": "2026-03-27", "close": 3.79, "volume": 340089.0}, {"date": "2026-03-30", "close": 3.79, "volume": 275518.0}, {"date": "2026-03-31", "close": 3.74, "volume": 380529.0}, {"date": "2026-04-01", "close": 3.9, "volume": 677368.0}, {"date": "2026-04-02", "close": 4.0, "volume": 509840.0}, {"date": "2026-04-06", "close": 4.11, "volume": 413962.0}, {"date": "2026-04-07", "close": 4.13, "volume": 431925.0}, {"date": "2026-04-08", "close": 4.24, "volume": 395970.0}, {"date": "2026-04-09", "close": 4.14, "volume": 743495.0}, {"date": "2026-04-10", "close": 4.18, "volume": 879492.0}, {"date": "2026-04-13", "close": 4.27, "volume": 669346.0}, {"date": "2026-04-14", "close": 4.23, "volume": 362684.0}, {"date": "2026-04-15", "close": 4.3, "volume": 396084.0}, {"date": "2026-04-16", "close": 4.35, "volume": 456540.0}, {"date": "2026-04-17", "close": 4.5, "volume": 415324.0}, {"date": "2026-04-20", "close": 4.56, "volume": 302503.0}, {"date": "2026-04-21", "close": 4.62, "volume": 494379.0}, {"date": "2026-04-22", "close": 4.64, "volume": 347108.0}, {"date": "2026-04-23", "close": 4.57, "volume": 394746.0}, {"date": "2026-04-24", "close": 4.45, "volume": 268435.0}, {"date": "2026-04-27", "close": 4.43, "volume": 304366.0}, {"date": "2026-04-28", "close": 4.39, "volume": 247382.0}, {"date": "2026-04-29", "close": 4.28, "volume": 400372.0}, {"date": "2026-04-30", "close": 4.31, "volume": 237349.0}, {"date": "2026-05-01", "close": 4.31, "volume": 435082.0}, {"date": "2026-05-04", "close": 4.16, "volume": 314651.0}, {"date": "2026-05-05", "close": 4.22, "volume": 586936.0}, {"date": "2026-05-06", "close": 4.44, "volume": 1621498.0}, {"date": "2026-05-07", "close": 4.36, "volume": 650004.0}, {"date": "2026-05-08", "close": 4.3, "volume": 734847.0}, {"date": "2026-05-11", "close": 4.36, "volume": 525283.0}, {"date": "2026-05-12", "close": 4.26, "volume": 391674.0}, {"date": "2026-05-13", "close": 3.94, "volume": 583429.0}, {"date": "2026-05-14", "close": 4.03, "volume": 574064.0}, {"date": "2026-05-15", "close": 3.93, "volume": 587459.0}, {"date": "2026-05-18", "close": 3.92, "volume": 526184.0}, {"date": "2026-05-19", "close": 4.01, "volume": 564543.0}, {"date": "2026-05-20", "close": 3.975, "volume": 411581.0}, {"date": "2026-05-21", "close": 4.01, "volume": 356740.0}, {"date": "2026-05-22", "close": 3.98, "volume": 331860.0}, {"date": "2026-05-26", "close": 4.04, "volume": 473441.0}, {"date": "2026-05-27", "close": 4.22, "volume": 611479.0}, {"date": "2026-05-28", "close": 4.13, "volume": 407243.0}, {"date": "2026-05-29", "close": 4.15, "volume": 777348.0}, {"date": "2026-06-01", "close": 4.39, "volume": 660082.0}, {"date": "2026-06-02", "close": 4.15, "volume": 615423.0}, {"date": "2026-06-03", "close": 4.11, "volume": 495890.0}, {"date": "2026-06-04", "close": 4.13, "volume": 453879.0}, {"date": "2026-06-05", "close": 4.14, "volume": 640478.0}, {"date": "2026-06-08", "close": 4.19, "volume": 460601.0}, {"date": "2026-06-09", "close": 4.4, "volume": 442188.0}, {"date": "2026-06-10", "close": 4.43, "volume": 414630.0}, {"date": "2026-06-11", "close": 4.47, "volume": 378450.0}, {"date": "2026-06-12", "close": 4.49, "volume": 316750.0}, {"date": "2026-06-15", "close": 4.51, "volume": 343580.0}, {"date": "2026-06-16", "close": 4.51, "volume": 331847.0}, {"date": "2026-06-17", "close": 4.41, "volume": 401386.0}, {"date": "2026-06-18", "close": 4.46, "volume": 716422.0}, {"date": "2026-06-22", "close": 4.37, "volume": 380051.0}, {"date": "2026-06-23", "close": 4.35, "volume": 1083047.0}, {"date": "2026-06-24", "close": 4.42, "volume": 395477.0}, {"date": "2026-06-25", "close": 4.42, "volume": 416037.0}, {"date": "2026-06-26", "close": 4.63, "volume": 2228677.0}, {"date": "2026-06-29", "close": 4.44, "volume": 441090.0}, {"date": "2026-06-30", "close": 4.39, "volume": 434662.0}, {"date": "2026-07-01", "close": 4.45, "volume": 325605.0}, {"date": "2026-07-02", "close": 4.46, "volume": 411641.0}, {"date": "2026-07-06", "close": 4.42, "volume": 578931.0}, {"date": "2026-07-07", "close": 4.34, "volume": 455594.0}, {"date": "2026-07-08", "close": 4.28, "volume": 393712.0}, {"date": "2026-07-09", "close": 4.36, "volume": 479938.0}, {"date": "2026-07-10", "close": 4.41, "volume": 479341.0}, {"date": "2026-07-13", "close": 4.52, "volume": 398083.0}, {"date": "2026-07-14", "close": 4.48, "volume": 349105.0}, {"date": "2026-07-15", "close": 4.73, "volume": 856373.0}, {"date": "2026-07-16", "close": 4.7, "volume": 660251.0}, {"date": "2026-07-17", "close": 4.63, "volume": 527469.0}, {"date": "2026-07-20", "close": 4.6, "volume": 298464.0}, {"date": "2026-07-21", "close": 4.49, "volume": 354126.0}, {"date": "2026-07-22", "close": 4.45, "volume": 281650.0}, {"date": "2026-07-23", "close": 4.25, "volume": 599318.0}, {"date": "2026-07-24", "close": 4.46, "volume": 385395.0}, {"date": "2026-07-27", "close": 4.48, "volume": 340576.0}, {"date": "2026-07-28", "close": 4.695, "volume": 470289.0}, {"date": "2026-07-29", "close": 4.79, "volume": 656582.0}, {"date": "2026-07-30", "close": 4.65, "volume": 387992.0}, {"date": "2026-07-31", "close": 4.69, "volume": 327050.0}, {"date": "2026-08-03", "close": 4.79, "volume": 499872.0}, {"date": "2026-08-04", "close": 4.94, "volume": 829768.0}, {"date": "2026-08-05", "close": 6.07, "volume": 3162226.0}, {"date": "2026-08-06", "close": 6.07, "volume": 1555504.0}, {"date": "2026-08-07", "close": 5.84, "volume": 1258399.0}], "refreshing": true}