{"ticker": "KPLT", "overview": {"cik": "1785424", "ticker": "KPLT", "name": "Katapult Holdings, Inc.", "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "sic": "7359", "announcements": [{"form": "EFFECT", "date": "2026-10-06", "title": "Form EFFECT", "accession": "9999999995-26-003159", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001104659-26-114122", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-10-02", "title": "Form S-3/A", "accession": "0001104659-26-113327", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-113271", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-01", "title": "Form SCHEDULE 13G/A", "accession": "0001033427-26-000012", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-15", "title": "Shelf registration", "accession": "0001104659-26-107971", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-11", "title": "FORM 8-K/A", "accession": "0001104659-26-107062", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105493", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-31", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-103965", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-103268", "price_sensitive": true}, {"form": "3", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098912", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-18", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-098440", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098436", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-18", "title": "Form SCHEDULE 13D", "accession": "0002150855-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-18", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-098368", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000950103-26-012351", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000950103-26-012350", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000950103-26-012349", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000950103-26-012348", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-096042", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096040", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095141", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095139", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095138", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095137", "price_sensitive": false}]}, "description": "Katapult Holdings, Inc. trades as KPLT on the NASDAQ and is registered in the United States, classified under Services-Equipment Rental & Leasing, NEC (SIC 7359). Privy Trades holds 191 insider filings for the company, from August 2021 to August 2026. Across those, 15 insiders disclosed 21 open-market purchases totalling $31.21M against 15 sales totalling $438.05K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 31213717.8697, "sell_n": 15, "sell_sum": 438053.866, "net": 30775664.0037, "insiders": 15, "first_date": "2021-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "KPLT", "has_prices": true, "as_of": "2026-09-18", "last": 9.5, "prev_close": 9.19, "change": 0.3100000000000005, "change_pct": 0.03373231773667035, "session_volume": 1031887.0, "vwap_5": 9.375151124190792, "vwap_20": 8.7543095276842, "vwap_60": 8.252694656398889, "vwap_250": 7.640741154864463, "high_52w": 11.74, "low_52w": 5.41, "avg_volume_20": 189263.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001552491-26-000003", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Blumberg Capital III, L.P.", "who_key": "Blumberg Capital III, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Blumberg Capital III, L.P. moves to a 0.3% passive stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1552491/0001552491-26-000003-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0001104659-26-103965", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Advantage Insurance Inc.", "who_key": "Advantage Insurance Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Advantage Insurance Inc. takes a 5.4% passive stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1714763/0001104659-26-103965-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0002150855-26-000002", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "BasePoint Group Inc.", "who_key": "BasePoint Group Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "BasePoint Group Inc. takes a 26.8% activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2150855/0002150855-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001104659-26-098368", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "William Allan Jones", "who_key": "Jones William Allan", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Jones William Allan takes a 21.8% activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2150301/0001104659-26-098368-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001104659-26-098440", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "KMJ Group Holdings, LLC", "who_key": "KMJ Group Holdings, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "KMJ Group Holdings, LLC takes a activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2149926/0001104659-26-098440-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001104659-26-096042", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "HHCF Series 21 Sub, LLC", "who_key": "HHCF Series 21 Sub, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "HHCF Series 21 Sub, LLC moves to a 0.65% activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2095529/0001104659-26-096042-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001104659-26-095005", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "HHCF Series 21 Sub, LLC", "who_key": "HHCF Series 21 Sub, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "HHCF Series 21 Sub, LLC moves to a 12.98% activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2095529/0001104659-26-095005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001104659-26-098436", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Kyle Hanson", "who_key": "Hanson Kyle", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000110465926098436/0001104659-26-098436-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0000950103-26-012351", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Orlando Zayas", "who_key": "Zayas Orlando", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20864.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866017/000095010326012351/0000950103-26-012351-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0000950103-26-012350", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Derek Medlin", "who_key": "Medlin Derek", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866031/000095010326012350/0000950103-26-012350-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0000950103-26-012349", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Donald Gayhardt", "who_key": "Gayhardt Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000095010326012349/0000950103-26-012349-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0000950103-26-012348", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Nancy A. Walsh", "who_key": "Walsh Nancy A", "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": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CFO files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000095010326012348/0000950103-26-012348-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-096040", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "HHCF Series 21 Sub, LLC", "who_key": "HHCF Series 21 Sub, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "10% owner sells $0 of KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2095688/000110465926096040/0001104659-26-096040-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095141", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Eugene R. Schutt Jr", "who_key": "Schutt Eugene R Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000110465926095141/0001104659-26-095141-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095138", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "William C. Baker", "who_key": "BAKER WILLIAM C", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "President files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000110465926095138/0001104659-26-095138-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095139", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Cory J. Miller", "who_key": "Miller Cory J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CEO files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840117/000110465926095139/0001104659-26-095139-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095136", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Rachel G. George", "who_key": "George Rachel G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834065/000110465926095136/0001104659-26-095136-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095137", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Russell Falkenstein", "who_key": "Falkenstein Russell", "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": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CFO files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1993232/000110465926095137/0001104659-26-095137-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095135", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Michael Mh Heller", "who_key": "Heller Michael MH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149585/000110465926095135/0001104659-26-095135-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095134", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Lynn DeVault", "who_key": "DeVault Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147874/000110465926095134/0001104659-26-095134-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095132", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Kyle Hanson", "who_key": "Hanson Kyle", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000110465926095132/0001104659-26-095132-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095130", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Jennifer A. Baldock", "who_key": "Baldock Jennifer A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000110465926095130/0001104659-26-095130-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-095129", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "IQV Holdco, LLC", "who_key": "IQV Holdco, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "10% owner files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149932/000110465926095129/0001104659-26-095129-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001104659-26-094993", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "HHCF Series 21 Sub, LLC", "who_key": "HHCF Series 21 Sub, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6468.120000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "10% owner sells $6K of KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2095688/000110465926094993/0001104659-26-094993-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001628280-26-036666", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Orlando Zayas", "who_key": "Zayas Orlando", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5867.679999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CEO files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828026036666/0001628280-26-036666-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036672", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Nancy A. Walsh", "who_key": "Walsh Nancy A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9626.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CFO files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828026036672/0001628280-26-036672-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036677", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Derek Medlin", "who_key": "Medlin Derek", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4204.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828026036677/0001628280-26-036677-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-030047", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Donald Gayhardt", "who_key": "Gayhardt Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149999.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828026030047/0001628280-26-030047-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "0001628280-26-030049", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Gregory L. Zink", "who_key": "Zink Gregory L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149999.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828026030049/0001628280-26-030049-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "0001628280-26-030050", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Philip K. Bartow III", "who_key": "Bartow Philip K III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149999.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on KPLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828026030050/0001628280-26-030050-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}], "recent_buys": [{"id": "0001628280-22-032064", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Bruce Taragin", "who_key": "Taragin Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27552.42, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "KPLT lands a director's $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022032064/0001628280-22-032064-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042805}, {"id": "0001628280-22-031893", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Bruce Taragin", "who_key": "Taragin Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9732.84, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director buys $10K of KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022031893/0001628280-22-031893-index.htm", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047125}, {"id": "0001628280-22-031668", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Bruce Taragin", "who_key": "Taragin Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59273.34, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "KPLT lands a director's $59K", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022031668/0001628280-22-031668-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051445}, {"id": "0001628280-22-031488", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Jane J. Thompson", "who_key": "THOMPSON JANE J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24880.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Board member picks up $25K of KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022031488/0001628280-22-031488-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057205}, {"id": "0001628280-22-030949", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Brian Hirsch", "who_key": "Hirsch Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 169134.45999999996, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "The whole bench is buying KPLT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022030949/0001628280-22-030949-index.htm", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065845}, {"id": "0001628280-22-030763", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Lee Einbinder", "who_key": "Einbinder Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68242.5, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "4 insiders pile into KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022030763/0001628280-22-030763-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075925}, {"id": "0001628280-22-016701", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Karissa Cupito", "who_key": "Cupito Karissa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37145.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "That makes 5 insiders into KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022016701/0001628280-22-016701-index.htm", "trade_date": "2022-06-07", "timestamp": "2022-06-07", "mins": 2317845}, {"id": "0001628280-22-016507", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Brian Hirsch", "who_key": "Hirsch Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225658.81110000002, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "7 insiders now buying KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022016507/0001628280-22-016507-index.htm", "trade_date": "2022-06-07", "timestamp": "2022-06-07", "mins": 2317845}, {"id": "0001628280-22-016508", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Orlando Zayas", "who_key": "Zayas Orlando", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199972.71360000002, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "6 insiders now buying KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022016508/0001628280-22-016508-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319285}, {"id": "0001567619-21-021994", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Curo Financial Technologies Corp.", "who_key": "Curo Financial Technologies Corp.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9893790.1, "score": 77.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "7 insiders now buying KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000156761921021994/0001567619-21-021994-index.htm", "trade_date": "2021-12-13", "timestamp": "2021-12-13", "mins": 2571285}, {"id": "0001628280-21-024985", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Donald Gayhardt", "who_key": "Gayhardt Donald", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9893790.1, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "The whole bench is buying KPLT \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021024985/0001628280-21-024985-index.htm", "trade_date": "2021-12-13", "timestamp": "2021-12-13", "mins": 2571285}, {"id": "0001628280-21-024984", "src": "INSIDERS", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Christopher A. Masto", "who_key": "MASTO CHRISTOPHER A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9893790.1, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider cluster: 9 buying KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021024984/0001628280-21-024984-index.htm", "trade_date": "2021-12-13", "timestamp": "2021-12-13", "mins": 2571285}], "institutional": [{"id": "13DG-0001552491-26-000003", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Blumberg Capital III, L.P.", "who_key": "Blumberg Capital III, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Blumberg Capital III, L.P. moves to a 0.3% passive stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1552491/0001552491-26-000003-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0001104659-26-103965", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "Advantage Insurance Inc.", "who_key": "Advantage Insurance Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Advantage Insurance Inc. takes a 5.4% passive stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1714763/0001104659-26-103965-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0002150855-26-000002", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "BasePoint Group Inc.", "who_key": "BasePoint Group Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "BasePoint Group Inc. takes a 26.8% activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2150855/0002150855-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001104659-26-098368", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "William Allan Jones", "who_key": "Jones William Allan", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Jones William Allan takes a 21.8% activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2150301/0001104659-26-098368-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001104659-26-098440", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "KMJ Group Holdings, LLC", "who_key": "KMJ Group Holdings, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "KMJ Group Holdings, LLC takes a activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2149926/0001104659-26-098440-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0001104659-26-096042", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "HHCF Series 21 Sub, LLC", "who_key": "HHCF Series 21 Sub, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "HHCF Series 21 Sub, LLC moves to a 0.65% activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2095529/0001104659-26-096042-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001104659-26-095005", "src": "13DG", "ticker": "KPLT", "cik": "1785424", "company": "Katapult Holdings, Inc.", "company_raw": "Katapult Holdings, Inc.", "who": "HHCF Series 21 Sub, LLC", "who_key": "HHCF Series 21 Sub, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "HHCF Series 21 Sub, LLC moves to a 12.98% activist stake in KPLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2095529/0001104659-26-095005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}], "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": "Katapult Holdings, Inc. - Common Stock", "new_value": "Katapult Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001785424", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001785424", "applied": 1, "detected_at": "2026-10-25T18:39:14.320331"}]}, "key_people": [{"who": "Christopher A. Masto", "who_key": "MASTO CHRISTOPHER A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9893790.1, "sold": 0, "net": 9893790.1, "trades": 1, "top_score": 63.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9893790.1, "date": "2021-12-13", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021024984/0001628280-21-024984-index.htm"}], "latest": {"action": "BUY", "amount": 9893790.1, "date": "2021-12-13", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021024984/0001628280-21-024984-index.htm"}}, {"who": "Donald Gayhardt", "who_key": "Gayhardt Donald", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9893790.1, "sold": 0, "net": 9893790.1, "trades": 1, "top_score": 63.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9893790.1, "date": "2021-12-13", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021024985/0001628280-21-024985-index.htm"}], "latest": {"action": "BUY", "amount": 9893790.1, "date": "2021-12-13", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021024985/0001628280-21-024985-index.htm"}}, {"who": "Curo Financial Technologies Corp.", "who_key": "Curo Financial Technologies Corp.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9893790.1, "sold": 0, "net": 9893790.1, "trades": 1, "top_score": 77.9, "lean": "buying", "history": [{"action": "BUY", "amount": 9893790.1, "date": "2021-12-13", "score": 77.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000156761921021994/0001567619-21-021994-index.htm"}], "latest": {"action": "BUY", "amount": 9893790.1, "date": "2021-12-13", "score": 77.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000156761921021994/0001567619-21-021994-index.htm"}}, {"who": "Brian Hirsch", "who_key": "Hirsch Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 677183.2711, "sold": 0, "net": 677183.2711, "trades": 4, "top_score": 58.3, "lean": "buying", "history": [{"action": "BUY", "amount": 169134.45999999996, "date": "2022-11-29", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022030949/0001628280-22-030949-index.htm"}, {"action": "BUY", "amount": 225658.81110000002, "date": "2022-06-07", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022016507/0001628280-22-016507-index.htm"}, {"action": "BUY", "amount": 184590.0, "date": "2021-12-03", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021024643/0001628280-21-024643-index.htm"}, {"action": "BUY", "amount": 97800.0, "date": "2021-08-11", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000121390021042342/0001213900-21-042342-index.htm"}], "latest": {"action": "BUY", "amount": 169134.45999999996, "date": "2022-11-29", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022030949/0001628280-22-030949-index.htm"}}, {"who": "Orlando Zayas", "who_key": "Zayas Orlando", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 395482.4486, "sold": 170490.646, "net": 224991.8026, "trades": 8, "top_score": 53.1, "lean": "buying", "history": [{"action": "SELL", "amount": 62.92, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828023040460/0001628280-23-040460-index.htm"}, {"action": "SELL", "amount": 46446.524000000005, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828023038354/0001628280-23-038354-index.htm"}, {"action": "SELL", "amount": 187.5, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828023032712/0001628280-23-032712-index.htm"}, {"action": "SELL", "amount": 16721.484, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828023004038/0001628280-23-004038-index.htm"}, {"action": "SELL", "amount": 107072.218, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828023000473/0001628280-23-000473-index.htm"}, {"action": "BUY", "amount": 199972.71360000002, "date": "2022-06-06", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022016508/0001628280-22-016508-index.htm"}, {"action": "BUY", "amount": 85109.73499999999, "date": "2021-08-17", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000121390021043817/0001213900-21-043817-index.htm"}, {"action": "BUY", "amount": 110400.00000000001, "date": "2021-08-11", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000121390021042348/0001213900-21-042348-index.htm"}], "latest": {"action": "SELL", "amount": 62.92, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828023040460/0001628280-23-040460-index.htm"}}, {"who": "Fangqui Sun", "who_key": "Sun Fangqui", "role": "Chief of Decision Science", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 166554.3, "net": -166554.3, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16830.0, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022016818/0001628280-22-016818-index.htm"}, {"action": "SELL", "amount": 3100.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022016636/0001628280-22-016636-index.htm"}, {"action": "SELL", "amount": 20500.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021025226/0001628280-21-025226-index.htm"}, {"action": "SELL", "amount": 126124.3, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828021025059/0001628280-21-025059-index.htm"}], "latest": {"action": "SELL", "amount": 16830.0, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022016818/0001628280-22-016818-index.htm"}}, {"who": "Lee Einbinder", "who_key": "Einbinder Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 165542.5, "sold": 0, "net": 165542.5, "trades": 2, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 68242.5, "date": "2022-11-22", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022030763/0001628280-22-030763-index.htm"}, {"action": "BUY", "amount": 97300.0, "date": "2021-08-11", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000121390021042344/0001213900-21-042344-index.htm"}], "latest": {"action": "BUY", "amount": 68242.5, "date": "2022-11-22", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022030763/0001628280-22-030763-index.htm"}}, {"who": "Bruce Taragin", "who_key": "Taragin Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96558.59999999999, "sold": 0, "net": 96558.59999999999, "trades": 3, "top_score": 38.6, "lean": "buying", "history": [{"action": "BUY", "amount": 27552.42, "date": "2022-12-15", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022032064/0001628280-22-032064-index.htm"}, {"action": "BUY", "amount": 9732.84, "date": "2022-12-12", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022031893/0001628280-22-031893-index.htm"}, {"action": "BUY", "amount": 59273.34, "date": "2022-12-09", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022031668/0001628280-22-031668-index.htm"}], "latest": {"action": "BUY", "amount": 27552.42, "date": "2022-12-15", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1785424/000162828022032064/0001628280-22-032064-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -6468.120000000001}, {"date": "2026-08-11", "net": 0}], "announcements": [{"form": "EFFECT", "date": "2026-10-06", "title": "Form EFFECT", "accession": "9999999995-26-003159", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001104659-26-114122", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-10-02", "title": "Form S-3/A", "accession": "0001104659-26-113327", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-113271", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-01", "title": "Form SCHEDULE 13G/A", "accession": "0001033427-26-000012", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-15", "title": "Shelf registration", "accession": "0001104659-26-107971", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-11", "title": "FORM 8-K/A", "accession": "0001104659-26-107062", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105493", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-31", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-103965", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-103268", "price_sensitive": true}, {"form": "3", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098912", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-18", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-098440", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098436", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-18", "title": "Form SCHEDULE 13D", "accession": "0002150855-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-18", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-098368", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000950103-26-012351", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000950103-26-012350", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000950103-26-012349", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000950103-26-012348", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-096042", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096040", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095141", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095139", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095138", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095137", "price_sensitive": false}], "performance": {"ticker": "KPLT", "has_prices": true, "summary": {"n": 21, "avg": -0.8003793227273497, "win_rate": 0.0, "best": -0.5581395348837209, "worst": -0.9025641025641026, "as_of": "2026-09-18"}, "buys": [{"who": "Taragin Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27552.42, "date": "2022-12-15", "score": 33.7, "ref_price": 21.5, "return": -0.5581395348837209}, {"who": "Taragin Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9732.84, "date": "2022-12-12", "score": 28.1, "ref_price": 27.0, "return": -0.6481481481481481}, {"who": "Taragin Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59273.34, "date": "2022-12-09", "score": 38.6, "ref_price": 29.5, "return": -0.6779661016949152}, {"who": "THOMPSON JANE J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24880.0, "date": "2022-12-05", "score": 33.3, "ref_price": 30.25, "return": -0.6859504132231405}, {"who": "Hirsch Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169134.45999999996, "date": "2022-11-29", "score": 47.5, "ref_price": 29.0, "return": -0.6724137931034483}, {"who": "Einbinder Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68242.5, "date": "2022-11-22", "score": 38.1, "ref_price": 22.5025, "return": -0.5778246861459838}, {"who": "Cupito Karissa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 37145.0, "date": "2022-06-07", "score": 41.9, "ref_price": 36.0, "return": -0.7361111111111112}, {"who": "Hirsch Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225658.81110000002, "date": "2022-06-07", "score": 58.3, "ref_price": 36.0, "return": -0.7361111111111112}, {"who": "Zayas Orlando", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 199972.71360000002, "date": "2022-06-06", "score": 53.1, "ref_price": 39.0, "return": -0.7564102564102564}, {"who": "Curo Financial Technologies Corp.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9893790.1, "date": "2021-12-13", "score": 77.9, "ref_price": 95.5, "return": -0.900523560209424}, {"who": "Gayhardt Donald", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9893790.1, "date": "2021-12-13", "score": 63.6, "ref_price": 95.5, "return": -0.900523560209424}, {"who": "MASTO CHRISTOPHER A", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9893790.1, "date": "2021-12-13", "score": 63.6, "ref_price": 95.5, "return": -0.900523560209424}, {"who": "Hirsch Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184590.0, "date": "2021-12-03", "score": 57.2, "ref_price": 71.5, "return": -0.8671328671328671}, {"who": "Zayas Orlando", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 85109.73499999999, "date": "2021-08-17", "score": 48.4, "ref_price": 85.0, "return": -0.888235294117647}, {"who": "TOWERS CHRISTOPHER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF ACCOUNTING OFFICER", "amount": 10062.25, "date": "2021-08-13", "score": 31.3, "ref_price": 83.75, "return": -0.8865671641791045}, {"who": "Zayas Orlando", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 110400.00000000001, "date": "2021-08-11", "score": 49.8, "ref_price": 97.5, "return": -0.9025641025641026}, {"who": "Medlin Derek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 51598.5, "date": "2021-08-11", "score": 40.1, "ref_price": 97.5, "return": -0.9025641025641026}, {"who": "Tahmineh Maloney", "person_type": "EXEC", "person_label": "Execs", "role": "GENERAL COUNSEL", "amount": 20975.0, "date": "2021-08-11", "score": 26.1, "ref_price": 97.5, "return": -0.9025641025641026}, {"who": "Einbinder Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97300.0, "date": "2021-08-11", "score": 39.3, "ref_price": 97.5, "return": -0.9025641025641026}, {"who": "Cupito Karissa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 52920.0, "date": "2021-08-11", "score": 44.0, "ref_price": 97.5, "return": -0.9025641025641026}, {"who": "Hirsch Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97800.0, "date": "2021-08-11", "score": 38.9, "ref_price": 97.5, "return": -0.9025641025641026}]}, "price_series": [{"date": "2019-12-23", "close": 243.75, "volume": null}, {"date": "2019-12-24", "close": 243.75, "volume": null}, {"date": "2019-12-26", "close": 243.75, "volume": null}, {"date": "2019-12-27", "close": 243.75, "volume": null}, {"date": "2019-12-30", "close": 243.75, "volume": 8000.0}, {"date": "2019-12-31", "close": 243.75, "volume": null}, {"date": "2020-01-02", "close": 243.75, "volume": null}, {"date": "2020-01-03", "close": 245.25, "volume": 208.0}, {"date": "2020-01-06", "close": 246.25, "volume": 199.0}, {"date": "2020-01-07", "close": 245.0, "volume": 8018.0}, {"date": "2020-01-08", "close": 245.0, "volume": 1000.0}, {"date": "2020-01-09", "close": 246.25, "volume": 3345.0}, {"date": "2020-01-10", "close": 247.0, "volume": 1166.0}, {"date": "2020-01-13", "close": 245.5, "volume": 56.0}, {"date": "2020-01-14", "close": 246.75, "volume": 2020.0}, {"date": "2020-01-15", "close": 246.75, "volume": null}, {"date": "2020-01-16", "close": 246.25, "volume": 5.0}, {"date": "2020-01-17", "close": 248.5, "volume": 60.0}, {"date": "2020-01-21", "close": 247.5, "volume": 57.0}, {"date": "2020-01-22", "close": 246.75, "volume": 1988.0}, {"date": "2020-01-23", "close": 246.75, "volume": null}, {"date": "2020-01-24", "close": 247.25, "volume": 469.0}, {"date": "2020-01-27", "close": 251.25, "volume": 127.0}, {"date": "2020-01-28", "close": 247.75, "volume": 17000.0}, {"date": "2020-01-29", "close": 248.75, "volume": 12.0}, {"date": "2020-01-30", "close": 248.5, "volume": 455.0}, {"date": "2020-01-31", "close": 248.5, "volume": null}, {"date": "2020-02-03", "close": 248.5, "volume": null}, {"date": "2020-02-04", "close": 248.5, "volume": null}, {"date": "2020-02-05", "close": 248.5, "volume": 4.0}, {"date": "2020-02-06", "close": 248.0, "volume": 14438.0}, {"date": "2020-02-07", "close": 248.0, "volume": 2003.0}, {"date": "2020-02-10", "close": 247.75, "volume": 6000.0}, {"date": "2020-02-11", "close": 249.0, "volume": 8.0}, {"date": "2020-02-12", "close": 249.0, "volume": null}, {"date": "2020-02-13", "close": 249.5, "volume": 10.0}, {"date": "2020-02-14", "close": 249.5, "volume": null}, {"date": "2020-02-18", "close": 249.5, "volume": null}, {"date": "2020-02-19", "close": 249.75, "volume": 119.0}, {"date": "2020-02-20", "close": 249.75, "volume": null}, {"date": "2020-02-21", "close": 250.0, "volume": 2287.0}, {"date": "2020-02-24", "close": 250.0, "volume": null}, {"date": "2020-02-25", "close": 250.0, "volume": null}, {"date": "2020-02-26", "close": 250.0, "volume": null}, {"date": "2020-02-27", "close": 250.0, "volume": null}, {"date": "2020-02-28", "close": 250.0, "volume": null}, {"date": "2020-03-02", "close": 250.0, "volume": null}, {"date": "2020-03-03", "close": 250.0, "volume": null}, {"date": "2020-03-04", "close": 248.75, "volume": 10072.0}, {"date": "2020-03-05", "close": 248.75, "volume": 108.0}, {"date": "2020-03-06", "close": 248.75, "volume": null}, {"date": "2020-03-09", "close": 246.25, "volume": 16012.0}, {"date": "2020-03-10", "close": 247.75, "volume": 48218.0}, {"date": "2020-03-11", "close": 247.5, "volume": 3238.0}, {"date": "2020-03-12", "close": 243.75, "volume": 1669.0}, {"date": "2020-03-13", "close": 245.0, "volume": 8046.0}, {"date": "2020-03-16", "close": 241.75, "volume": 28.0}, {"date": "2020-03-17", "close": 239.75, "volume": 4950.0}, {"date": "2020-03-18", "close": 230.0, "volume": 550.0}, {"date": "2020-03-19", "close": 233.0, "volume": 75.0}, {"date": "2020-03-20", "close": 233.25, "volume": 62004.0}, {"date": "2020-03-23", "close": 233.25, "volume": null}, {"date": "2020-03-24", "close": 233.5, "volume": 4.0}, {"date": "2020-03-25", "close": 237.5, "volume": 9.0}, {"date": "2020-03-26", "close": 243.82, "volume": 3547.0}, {"date": "2020-03-27", "close": 238.7525, "volume": 45.0}, {"date": "2020-03-30", "close": 238.7525, "volume": null}, {"date": "2020-03-31", "close": 240.75, "volume": 50570.0}, {"date": "2020-04-01", "close": 246.0, "volume": 16.0}, {"date": "2020-04-02", "close": 246.0, "volume": 3653.0}, {"date": "2020-04-03", "close": 242.5, "volume": 22.0}, {"date": "2020-04-06", "close": 242.5, "volume": 663.0}, {"date": "2020-04-07", "close": 241.25, "volume": 8814.0}, {"date": "2020-04-08", "close": 241.75, "volume": 25.0}, {"date": "2020-04-09", "close": 241.75, "volume": null}, {"date": "2020-04-13", "close": 241.75, "volume": 31.0}, {"date": "2020-04-14", "close": 243.7475, "volume": 45.0}, {"date": "2020-04-15", "close": 243.7475, "volume": null}, {"date": "2020-04-16", "close": 244.75, "volume": 27.0}, {"date": "2020-04-17", "close": 242.75, "volume": 38.0}, {"date": "2020-04-20", "close": 244.9025, "volume": 31.0}, {"date": "2020-04-21", "close": 244.5, "volume": 137.0}, {"date": "2020-04-22", "close": 243.9375, "volume": 1029.0}, {"date": "2020-04-23", "close": 245.75, "volume": 29.0}, {"date": "2020-04-24", "close": 244.375, "volume": 89.0}, {"date": "2020-04-27", "close": 247.25, "volume": 47.0}, {"date": "2020-04-28", "close": 247.0, "volume": 20.0}, {"date": "2020-04-29", "close": 247.0, "volume": null}, {"date": "2020-04-30", "close": 246.25, "volume": 336.0}, {"date": "2020-05-01", "close": 241.75, "volume": 601.0}, {"date": "2020-05-04", "close": 246.25, "volume": 187.0}, {"date": "2020-05-05", "close": 244.5, "volume": 801.0}, {"date": "2020-05-06", "close": 244.465, "volume": 8070.0}, {"date": "2020-05-07", "close": 245.0, "volume": 5539.0}, {"date": "2020-05-08", "close": 244.75, "volume": 174.0}, {"date": "2020-05-11", "close": 244.535, "volume": 55.0}, {"date": "2020-05-12", "close": 242.2525, "volume": 26.0}, {"date": "2020-05-13", "close": 244.25, "volume": 208.0}, {"date": "2020-05-14", "close": 243.0, "volume": 1182.0}, {"date": "2020-05-15", "close": 244.5, "volume": 4738.0}, {"date": "2020-05-18", "close": 243.75, "volume": 342.0}, {"date": "2020-05-19", "close": 244.25, "volume": 123.0}, {"date": "2020-05-20", "close": 242.1475, "volume": 46.0}, {"date": "2020-05-21", "close": 244.5, "volume": 256.0}, {"date": "2020-05-22", "close": 247.25, "volume": 1985.0}, {"date": "2020-05-26", "close": 244.75, "volume": 626.0}, {"date": "2020-05-27", "close": 244.5, "volume": 135.0}, {"date": "2020-05-28", "close": 244.0, "volume": 64.0}, {"date": "2020-05-29", "close": 247.5, "volume": 4828.0}, {"date": "2020-06-01", "close": 244.5, "volume": 24255.0}, {"date": "2020-06-02", "close": 245.0, "volume": 59.0}, {"date": "2020-06-03", "close": 245.625, "volume": 87.0}, {"date": "2020-06-04", "close": 244.5, "volume": 249.0}, {"date": "2020-06-05", "close": 245.5, "volume": 134.0}, {"date": "2020-06-08", "close": 245.0, "volume": 182.0}, {"date": "2020-06-09", "close": 246.4975, "volume": 211.0}, {"date": "2020-06-10", "close": 244.5, "volume": 365.0}, {"date": "2020-06-11", "close": 244.5, "volume": 4206.0}, {"date": "2020-06-12", "close": 244.5, "volume": 406.0}, {"date": "2020-06-15", "close": 246.25, "volume": 7142.0}, {"date": "2020-06-16", "close": 246.25, "volume": 991.0}, {"date": "2020-06-17", "close": 247.5, "volume": 3568.0}, {"date": "2020-06-18", "close": 248.5, "volume": 208.0}, {"date": "2020-06-19", "close": 245.0025, "volume": 200.0}, {"date": "2020-06-22", "close": 248.25, "volume": 220.0}, {"date": "2020-06-23", "close": 248.5, "volume": 620.0}, {"date": "2020-06-24", "close": 248.5, "volume": 798.0}, {"date": "2020-06-25", "close": 247.0, "volume": 2813.0}, {"date": "2020-06-26", "close": 246.81, "volume": 80.0}, {"date": "2020-06-29", "close": 247.315, "volume": 10532.0}, {"date": "2020-06-30", "close": 248.75, "volume": 4452.0}, {"date": "2020-07-01", "close": 249.75, "volume": 26031.0}, {"date": "2020-07-02", "close": 254.25, "volume": 1107.0}, {"date": "2020-07-06", "close": 251.25, "volume": 173.0}, {"date": "2020-07-07", "close": 251.375, "volume": 3263.0}, {"date": "2020-07-08", "close": 251.02, "volume": 4526.0}, {"date": "2020-07-09", "close": 249.0, "volume": 96.0}, {"date": "2020-07-10", "close": 250.7525, "volume": 4731.0}, {"date": "2020-07-13", "close": 255.0, "volume": 153.0}, {"date": "2020-07-14", "close": 255.25, "volume": 5610.0}, {"date": "2020-07-15", "close": 254.0, "volume": 68.0}, {"date": "2020-07-16", "close": 255.5, "volume": 3216.0}, {"date": "2020-07-17", "close": 254.5, "volume": 909.0}, {"date": "2020-07-20", "close": 254.5, "volume": 388.0}, {"date": "2020-07-21", "close": 255.0, "volume": 428.0}, {"date": "2020-07-22", "close": 255.0, "volume": 11099.0}, {"date": "2020-07-23", "close": 253.0, "volume": 1067.0}, {"date": "2020-07-24", "close": 254.265, "volume": 117.0}, {"date": "2020-07-27", "close": 254.25, "volume": 8065.0}, {"date": "2020-07-28", "close": 254.7475, "volume": 27.0}, {"date": "2020-07-29", "close": 254.75, "volume": 6011.0}, {"date": "2020-07-30", "close": 253.5, "volume": 2612.0}, {"date": "2020-07-31", "close": 252.75, "volume": 4704.0}, {"date": "2020-08-03", "close": 254.375, "volume": 1790.0}, {"date": "2020-08-04", "close": 252.5, "volume": 178.0}, {"date": "2020-08-05", "close": 253.0, "volume": 2717.0}, {"date": "2020-08-06", "close": 252.5, "volume": 593.0}, {"date": "2020-08-07", "close": 251.25, "volume": 5461.0}, {"date": "2020-08-10", "close": 251.75, "volume": 1691.0}, {"date": "2020-08-11", "close": 251.25, "volume": 3598.0}, {"date": "2020-08-12", "close": 251.0, "volume": 8.0}, {"date": "2020-08-13", "close": 253.7475, "volume": 31.0}, {"date": "2020-08-14", "close": 250.0, "volume": 23.0}, {"date": "2020-08-17", "close": 249.0, "volume": 5908.0}, {"date": "2020-08-18", "close": 248.875, "volume": 2283.0}, {"date": "2020-08-19", "close": 249.5, "volume": 17.0}, {"date": "2020-08-20", "close": 249.25, "volume": 48.0}, {"date": "2020-08-21", "close": 249.975, "volume": 34.0}, {"date": "2020-08-24", "close": 249.0, "volume": 75.0}, {"date": "2020-08-25", "close": 250.75, "volume": 149.0}, {"date": "2020-08-26", "close": 250.625, "volume": 48.0}, {"date": "2020-08-27", "close": 249.0, "volume": 167.0}, {"date": "2020-08-28", "close": 248.0, "volume": 8064.0}, {"date": "2020-08-31", "close": 248.25, "volume": 31.0}, {"date": "2020-09-01", "close": 250.0, "volume": 437.0}, {"date": "2020-09-02", "close": 249.975, "volume": 62.0}, {"date": "2020-09-03", "close": 250.0, "volume": 887.0}, {"date": "2020-09-04", "close": 250.0, "volume": 319.0}, {"date": "2020-09-08", "close": 251.0, "volume": 1115.0}, {"date": "2020-09-09", "close": 252.25, "volume": 139.0}, {"date": "2020-09-10", "close": 251.25, "volume": 1816.0}, {"date": "2020-09-11", "close": 251.25, "volume": 692.0}, {"date": "2020-09-14", "close": 252.5, "volume": 994.0}, {"date": "2020-09-15", "close": 250.0, "volume": 18701.0}, {"date": "2020-09-16", "close": 251.25, "volume": 3893.0}, {"date": "2020-09-17", "close": 251.25, "volume": 1298.0}, {"date": "2020-09-18", "close": 252.5, "volume": 10625.0}, {"date": "2020-09-21", "close": 251.25, "volume": 3522.0}, {"date": "2020-09-22", "close": 252.4975, "volume": 22.0}, {"date": "2020-09-23", "close": 250.2525, "volume": 6.0}, {"date": "2020-09-24", "close": 250.0, "volume": 2429.0}, {"date": "2020-09-25", "close": 250.0, "volume": 54.0}, {"date": "2020-09-28", "close": 252.5, "volume": 1098.0}, {"date": "2020-09-29", "close": 250.75, "volume": 2076.0}, {"date": "2020-09-30", "close": 250.75, "volume": 884.0}, {"date": "2020-10-01", "close": 252.0, "volume": 454.0}, {"date": "2020-10-02", "close": 252.4975, "volume": 186.0}, {"date": "2020-10-05", "close": 252.5, "volume": 11.0}, {"date": "2020-10-06", "close": 250.0, "volume": 17771.0}, {"date": "2020-10-07", "close": 250.92, "volume": 63.0}, {"date": "2020-10-08", "close": 250.0, "volume": 12109.0}, {"date": "2020-10-09", "close": 249.5, "volume": 2035.0}, {"date": "2020-10-12", "close": 250.25, "volume": 121.0}, {"date": "2020-10-13", "close": 250.25, "volume": null}, {"date": "2020-10-14", "close": 250.0, "volume": 2096.0}, {"date": "2020-10-15", "close": 249.5, "volume": 4118.0}, {"date": "2020-10-16", "close": 249.75, "volume": 37001.0}, {"date": "2020-10-19", "close": 249.5, "volume": 11.0}, {"date": "2020-10-20", "close": 249.25, "volume": 8091.0}, {"date": "2020-10-21", "close": 250.0, "volume": 33.0}, {"date": "2020-10-22", "close": 249.0, "volume": 1329.0}, {"date": "2020-10-23", "close": 250.25, "volume": 3249.0}, {"date": "2020-10-26", "close": 248.25, "volume": 9115.0}, {"date": "2020-10-27", "close": 249.9975, "volume": 20.0}, {"date": "2020-10-28", "close": 247.25, "volume": 2037.0}, {"date": "2020-10-29", "close": 247.0, "volume": 133.0}, {"date": "2020-10-30", "close": 247.875, "volume": 175.0}, {"date": "2020-11-02", "close": 247.0, "volume": 458.0}, {"date": "2020-11-03", "close": 248.75, "volume": 690.0}, {"date": "2020-11-04", "close": 248.5, "volume": 25.0}, {"date": "2020-11-05", "close": 250.25, "volume": 1094.0}, {"date": "2020-11-06", "close": 250.0, "volume": 565.0}, {"date": "2020-11-09", "close": 248.75, "volume": 768.0}, {"date": "2020-11-10", "close": 249.75, "volume": 705.0}, {"date": "2020-11-11", "close": 248.75, "volume": 627.0}, {"date": "2020-11-12", "close": 250.0, "volume": 1765.0}, {"date": "2020-11-13", "close": 250.0, "volume": 439.0}, {"date": "2020-11-16", "close": 250.0, "volume": 233.0}, {"date": "2020-11-17", "close": 250.0, "volume": 3341.0}, {"date": "2020-11-18", "close": 250.0, "volume": 4119.0}, {"date": "2020-11-19", "close": 250.0, "volume": 2689.0}, {"date": "2020-11-20", "close": 252.25, "volume": 4117.0}, {"date": "2020-11-23", "close": 251.0, "volume": 135.0}, {"date": "2020-11-24", "close": 252.0, "volume": 76.0}, {"date": "2020-11-25", "close": 251.25, "volume": 7828.0}, {"date": "2020-11-27", "close": 252.5, "volume": 940.0}, {"date": "2020-11-30", "close": 251.165, "volume": 509.0}, {"date": "2020-12-01", "close": 251.5, "volume": 2494.0}, {"date": "2020-12-02", "close": 251.0, "volume": 960.0}, {"date": "2020-12-03", "close": 251.5, "volume": 252.0}, {"date": "2020-12-04", "close": 252.5, "volume": 443.0}, {"date": "2020-12-07", "close": 253.985, "volume": 323.0}, {"date": "2020-12-08", "close": 254.5, "volume": 1290.0}, {"date": "2020-12-09", "close": 254.8125, "volume": 983.0}, {"date": "2020-12-10", "close": 256.5, "volume": 1157.0}, {"date": "2020-12-11", "close": 256.25, "volume": 779.0}, {"date": "2020-12-14", "close": 255.25, "volume": 18090.0}, {"date": "2020-12-15", "close": 255.0, "volume": 21907.0}, {"date": "2020-12-16", "close": 258.75, "volume": 4789.0}, {"date": "2020-12-17", "close": 262.5, "volume": 4168.0}, {"date": "2020-12-18", "close": 356.25, "volume": 710207.0}, {"date": "2020-12-21", "close": 338.25, "volume": 103954.0}, {"date": "2020-12-22", "close": 319.25, "volume": 80394.0}, {"date": "2020-12-23", "close": 336.25, "volume": 80512.0}, {"date": "2020-12-24", "close": 348.75, "volume": 58658.0}, {"date": "2020-12-28", "close": 344.0, "volume": 67551.0}, {"date": "2020-12-29", "close": 330.25, "volume": 44681.0}, {"date": "2020-12-30", "close": 335.0, "volume": 27584.0}, {"date": "2020-12-31", "close": 312.5, "volume": 63363.0}, {"date": "2021-01-04", "close": 323.75, "volume": 46726.0}, {"date": "2021-01-05", "close": 347.5, "volume": 49889.0}, {"date": "2021-01-06", "close": 351.5, "volume": 57865.0}, {"date": "2021-01-07", "close": 368.75, "volume": 50783.0}, {"date": "2021-01-08", "close": 365.5, "volume": 30889.0}, {"date": "2021-01-11", "close": 379.25, "volume": 42696.0}, {"date": "2021-01-12", "close": 392.25, "volume": 43503.0}, {"date": "2021-01-13", "close": 463.5, "volume": 137342.0}, {"date": "2021-01-14", "close": 459.0, "volume": 93816.0}, {"date": "2021-01-15", "close": 446.25, "volume": 41239.0}, {"date": "2021-01-19", "close": 412.5, "volume": 79402.0}, {"date": "2021-01-20", "close": 421.25, "volume": 70906.0}, {"date": "2021-01-21", "close": 440.0, "volume": 83181.0}, {"date": "2021-01-22", "close": 449.5, "volume": 52218.0}, {"date": "2021-01-25", "close": 431.5, "volume": 84208.0}, {"date": "2021-01-26", "close": 428.0, "volume": 36060.0}, {"date": "2021-01-27", "close": 389.5, "volume": 50005.0}, {"date": "2021-01-28", "close": 392.0, "volume": 26580.0}, {"date": "2021-01-29", "close": 400.0, "volume": 25710.0}, {"date": "2021-02-01", "close": 441.0, "volume": 27276.0}, {"date": "2021-02-02", "close": 417.5, "volume": 32350.0}, {"date": "2021-02-03", "close": 420.0, "volume": 25342.0}, {"date": "2021-02-04", "close": 425.25, "volume": 14349.0}, {"date": "2021-02-05", "close": 412.75, "volume": 27491.0}, {"date": "2021-02-08", "close": 419.75, "volume": 23720.0}, {"date": "2021-02-09", "close": 413.75, "volume": 31348.0}, {"date": "2021-02-10", "close": 451.75, "volume": 40228.0}, {"date": "2021-02-11", "close": 476.25, "volume": 61191.0}, {"date": "2021-02-12", "close": 477.25, "volume": 23894.0}, {"date": "2021-02-16", "close": 447.75, "volume": 25298.0}, {"date": "2021-02-17", "close": 441.0, "volume": 15894.0}, {"date": "2021-02-18", "close": 439.0, "volume": 18501.0}, {"date": "2021-02-19", "close": 423.0, "volume": 13125.0}, {"date": "2021-02-22", "close": 402.75, "volume": 23772.0}, {"date": "2021-02-23", "close": 376.25, "volume": 52621.0}, {"date": "2021-02-24", "close": 374.75, "volume": 20124.0}, {"date": "2021-02-25", "close": 347.0, "volume": 44194.0}, {"date": "2021-02-26", "close": 352.25, "volume": 48061.0}, {"date": "2021-03-01", "close": 354.25, "volume": 25234.0}, {"date": "2021-03-02", "close": 350.25, "volume": 23579.0}, {"date": "2021-03-03", "close": 329.75, "volume": 25866.0}, {"date": "2021-03-04", "close": 329.0, "volume": 42295.0}, {"date": "2021-03-05", "close": 345.25, "volume": 48257.0}, {"date": "2021-03-08", "close": 347.25, "volume": 25442.0}, {"date": "2021-03-09", "close": 355.75, "volume": 17454.0}, {"date": "2021-03-10", "close": 342.25, "volume": 23762.0}, {"date": "2021-03-11", "close": 378.5, "volume": 70123.0}, {"date": "2021-03-12", "close": 367.75, "volume": 30525.0}, {"date": "2021-03-15", "close": 378.5, "volume": 19754.0}, {"date": "2021-03-16", "close": 363.75, "volume": 15859.0}, {"date": "2021-03-17", "close": 344.75, "volume": 24499.0}, {"date": "2021-03-18", "close": 349.5, "volume": 18741.0}, {"date": "2021-03-19", "close": 345.0, "volume": 17663.0}, {"date": "2021-03-22", "close": 345.0, "volume": 15875.0}, {"date": "2021-03-23", "close": 328.0, "volume": 15747.0}, {"date": "2021-03-24", "close": 333.5, "volume": 31713.0}, {"date": "2021-03-25", "close": 341.0, "volume": 22350.0}, {"date": "2021-03-26", "close": 346.5, "volume": 17327.0}, {"date": "2021-03-29", "close": 314.5, "volume": 29625.0}, {"date": "2021-03-30", "close": 320.25, "volume": 26070.0}, {"date": "2021-03-31", "close": 327.5, "volume": 19481.0}, {"date": "2021-04-01", "close": 335.25, "volume": 11382.0}, {"date": "2021-04-05", "close": 320.5, "volume": 30220.0}, {"date": "2021-04-06", "close": 311.5, "volume": 17283.0}, {"date": "2021-04-07", "close": 300.25, "volume": 14510.0}, {"date": "2021-04-08", "close": 311.0, "volume": 12798.0}, {"date": "2021-04-09", "close": 338.75, "volume": 34764.0}, {"date": "2021-04-12", "close": 334.25, "volume": 22631.0}, {"date": "2021-04-13", "close": 337.25, "volume": 8216.0}, {"date": "2021-04-14", "close": 341.75, "volume": 13904.0}, {"date": "2021-04-15", "close": 336.25, "volume": 16989.0}, {"date": "2021-04-16", "close": 338.0, "volume": 20115.0}, {"date": "2021-04-19", "close": 328.25, "volume": 19816.0}, {"date": "2021-04-20", "close": 309.25, "volume": 23480.0}, {"date": "2021-04-21", "close": 306.25, "volume": 31445.0}, {"date": "2021-04-22", "close": 312.0, "volume": 18446.0}, {"date": "2021-04-23", "close": 326.0, "volume": 9006.0}, {"date": "2021-04-26", "close": 334.25, "volume": 12463.0}, {"date": "2021-04-27", "close": 333.25, "volume": 24902.0}, {"date": "2021-04-28", "close": 332.5, "volume": 7211.0}, {"date": "2021-04-29", "close": 343.0, "volume": 18566.0}, {"date": "2021-04-30", "close": 335.5, "volume": 8897.0}, {"date": "2021-05-03", "close": 336.5, "volume": 10746.0}, {"date": "2021-05-04", "close": 334.5, "volume": 9712.0}, {"date": "2021-05-05", "close": 328.25, "volume": 8910.0}, {"date": "2021-05-06", "close": 312.5, "volume": 17468.0}, {"date": "2021-05-07", "close": 301.25, "volume": 10082.0}, {"date": "2021-05-10", "close": 287.0, "volume": 28191.0}, {"date": "2021-05-11", "close": 280.25, "volume": 26281.0}, {"date": "2021-05-12", "close": 271.0, "volume": 22645.0}, {"date": "2021-05-13", "close": 267.0, "volume": 9696.0}, {"date": "2021-05-14", "close": 284.25, "volume": 12882.0}, {"date": "2021-05-17", "close": 278.25, "volume": 5789.0}, {"date": "2021-05-18", "close": 305.25, "volume": 21860.0}, {"date": "2021-05-19", "close": 303.5, "volume": 9056.0}, {"date": "2021-05-20", "close": 310.5, "volume": 17395.0}, {"date": "2021-05-21", "close": 304.25, "volume": 7704.0}, {"date": "2021-05-24", "close": 302.25, "volume": 11656.0}, {"date": "2021-05-25", "close": 311.0, "volume": 10974.0}, {"date": "2021-05-26", "close": 312.5, "volume": 15537.0}, {"date": "2021-05-27", "close": 318.75, "volume": 18231.0}, {"date": "2021-05-28", "close": 328.25, "volume": 14762.0}, {"date": "2021-06-01", "close": 331.75, "volume": 7905.0}, {"date": "2021-06-02", "close": 340.75, "volume": 12813.0}, {"date": "2021-06-03", "close": 339.25, "volume": 12019.0}, {"date": "2021-06-04", "close": 345.25, "volume": 11387.0}, {"date": "2021-06-07", "close": 349.0, "volume": 18091.0}, {"date": "2021-06-08", "close": 363.0, "volume": 12409.0}, {"date": "2021-06-09", "close": 363.0, "volume": 22517.0}, {"date": "2021-06-10", "close": 340.25, "volume": 11874.0}, {"date": "2021-06-11", "close": 344.0, "volume": 32333.0}, {"date": "2021-06-14", "close": 310.5, "volume": 25601.0}, {"date": "2021-06-15", "close": 281.0, "volume": 66020.0}, {"date": "2021-06-16", "close": 275.5, "volume": 36140.0}, {"date": "2021-06-17", "close": 267.0, "volume": 27888.0}, {"date": "2021-06-18", "close": 267.25, "volume": 41629.0}, {"date": "2021-06-21", "close": 256.25, "volume": 32932.0}, {"date": "2021-06-22", "close": 251.25, "volume": 28121.0}, {"date": "2021-06-23", "close": 253.5, "volume": 25473.0}, {"date": "2021-06-24", "close": 260.5, "volume": 71084.0}, {"date": "2021-06-25", "close": 281.5, "volume": 43362.0}, {"date": "2021-06-28", "close": 267.75, "volume": 27022.0}, {"date": "2021-06-29", "close": 261.25, "volume": 15672.0}, {"date": "2021-06-30", "close": 270.25, "volume": 35002.0}, {"date": "2021-07-01", "close": 286.25, "volume": 48100.0}, {"date": "2021-07-02", "close": 282.75, "volume": 29581.0}, {"date": "2021-07-06", "close": 268.75, "volume": 23156.0}, {"date": "2021-07-07", "close": 255.25, "volume": 50932.0}, {"date": "2021-07-08", "close": 257.0, "volume": 30649.0}, {"date": "2021-07-09", "close": 279.25, "volume": 37403.0}, {"date": "2021-07-12", "close": 276.25, "volume": 17586.0}, {"date": "2021-07-13", "close": 278.5, "volume": 26927.0}, {"date": "2021-07-14", "close": 252.75, "volume": 66001.0}, {"date": "2021-07-15", "close": 236.25, "volume": 61015.0}, {"date": "2021-07-16", "close": 223.75, "volume": 52013.0}, {"date": "2021-07-19", "close": 219.75, "volume": 49827.0}, {"date": "2021-07-20", "close": 226.25, "volume": 26292.0}, {"date": "2021-07-21", "close": 233.75, "volume": 23648.0}, {"date": "2021-07-22", "close": 231.75, "volume": 10222.0}, {"date": "2021-07-23", "close": 232.0, "volume": 12844.0}, {"date": "2021-07-26", "close": 232.0, "volume": 17851.0}, {"date": "2021-07-27", "close": 219.25, "volume": 29472.0}, {"date": "2021-07-28", "close": 213.5, "volume": 25470.0}, {"date": "2021-07-29", "close": 210.0, "volume": 26151.0}, {"date": "2021-07-30", "close": 200.25, "volume": 41612.0}, {"date": "2021-08-02", "close": 217.25, "volume": 79332.0}, {"date": "2021-08-03", "close": 219.0, "volume": 44007.0}, {"date": "2021-08-04", "close": 223.75, "volume": 29004.0}, {"date": "2021-08-05", "close": 239.5, "volume": 47312.0}, {"date": "2021-08-06", "close": 235.0, "volume": 20123.0}, {"date": "2021-08-09", "close": 243.25, "volume": 33093.0}, {"date": "2021-08-10", "close": 106.5, "volume": 1196781.0}, {"date": "2021-08-11", "close": 97.5, "volume": 544409.0}, {"date": "2021-08-12", "close": 93.5, "volume": 218237.0}, {"date": "2021-08-13", "close": 83.75, "volume": 260537.0}, {"date": "2021-08-16", "close": 79.5, "volume": 214396.0}, {"date": "2021-08-17", "close": 85.0, "volume": 193416.0}, {"date": "2021-08-18", "close": 83.75, "volume": 94530.0}, {"date": "2021-08-19", "close": 80.25, "volume": 117844.0}, {"date": "2021-08-20", "close": 79.5, "volume": 75212.0}, {"date": "2021-08-23", "close": 84.0, "volume": 81227.0}, {"date": "2021-08-24", "close": 88.75, "volume": 111839.0}, {"date": "2021-08-25", "close": 90.75, "volume": 73290.0}, {"date": "2021-08-26", "close": 85.5, "volume": 63280.0}, {"date": "2021-08-27", "close": 90.5, "volume": 148956.0}, {"date": "2021-08-30", "close": 127.25, "volume": 3526801.0}, {"date": "2021-08-31", "close": 121.125, "volume": 626019.0}, {"date": "2021-09-01", "close": 121.75, "volume": 291158.0}, {"date": "2021-09-02", "close": 141.0, "volume": 1857059.0}, {"date": "2021-09-03", "close": 159.5, "volume": 5330200.0}, {"date": "2021-09-07", "close": 162.0, "volume": 1390236.0}, {"date": "2021-09-08", "close": 153.5, "volume": 408612.0}, {"date": "2021-09-09", "close": 157.5, "volume": 368805.0}, {"date": "2021-09-10", "close": 161.25, "volume": 880463.0}, {"date": "2021-09-13", "close": 169.0, "volume": 813816.0}, {"date": "2021-09-14", "close": 165.0, "volume": 978510.0}, {"date": "2021-09-15", "close": 162.5, "volume": 290912.0}, {"date": "2021-09-16", "close": 158.25, "volume": 218412.0}, {"date": "2021-09-17", "close": 160.75, "volume": 304263.0}, {"date": "2021-09-20", "close": 153.5, "volume": 249179.0}, {"date": "2021-09-21", "close": 137.5, "volume": 318321.0}, {"date": "2021-09-22", "close": 136.5, "volume": 183260.0}, {"date": "2021-09-23", "close": 155.75, "volume": 808582.0}, {"date": "2021-09-24", "close": 146.75, "volume": 205882.0}, {"date": "2021-09-27", "close": 153.75, "volume": 329783.0}, {"date": "2021-09-28", "close": 140.25, "volume": 273649.0}, {"date": "2021-09-29", "close": 133.25, "volume": 210550.0}, {"date": "2021-09-30", "close": 135.75, "volume": 200883.0}, {"date": "2021-10-01", "close": 130.0, "volume": 97143.0}, {"date": "2021-10-04", "close": 120.75, "volume": 115028.0}, {"date": "2021-10-05", "close": 116.0, "volume": 120903.0}, {"date": "2021-10-06", "close": 123.75, "volume": 360560.0}, {"date": "2021-10-07", "close": 117.25, "volume": 303432.0}, {"date": "2021-10-08", "close": 113.75, "volume": 100641.0}, {"date": "2021-10-11", "close": 121.0, "volume": 255588.0}, {"date": "2021-10-12", "close": 123.0, "volume": 79393.0}, {"date": "2021-10-13", "close": 129.25, "volume": 148147.0}, {"date": "2021-10-14", "close": 129.5, "volume": 116357.0}, {"date": "2021-10-15", "close": 121.25, "volume": 118914.0}, {"date": "2021-10-18", "close": 122.5, "volume": 82639.0}, {"date": "2021-10-19", "close": 122.5, "volume": 80670.0}, {"date": "2021-10-20", "close": 123.25, "volume": 90757.0}, {"date": "2021-10-21", "close": 122.0, "volume": 64761.0}, {"date": "2021-10-22", "close": 113.75, "volume": 129533.0}, {"date": "2021-10-25", "close": 117.5, "volume": 83061.0}, {"date": "2021-10-26", "close": 115.5, "volume": 69873.0}, {"date": "2021-10-27", "close": 113.0, "volume": 75154.0}, {"date": "2021-10-28", "close": 106.25, "volume": 103686.0}, {"date": "2021-10-29", "close": 110.25, "volume": 64077.0}, {"date": "2021-11-01", "close": 114.25, "volume": 67017.0}, {"date": "2021-11-02", "close": 114.0, "volume": 65974.0}, {"date": "2021-11-03", "close": 111.0, "volume": 55618.0}, {"date": "2021-11-04", "close": 106.25, "volume": 90185.0}, {"date": "2021-11-05", "close": 106.75, "volume": 62176.0}, {"date": "2021-11-08", "close": 103.75, "volume": 132777.0}, {"date": "2021-11-09", "close": 143.75, "volume": 2698289.0}, {"date": "2021-11-10", "close": 124.75, "volume": 528364.0}, {"date": "2021-11-11", "close": 126.25, "volume": 189996.0}, {"date": "2021-11-12", "close": 127.25, "volume": 131531.0}, {"date": "2021-11-15", "close": 124.0, "volume": 91526.0}, {"date": "2021-11-16", "close": 116.25, "volume": 129779.0}, {"date": "2021-11-17", "close": 112.75, "volume": 107853.0}, {"date": "2021-11-18", "close": 107.0, "volume": 132453.0}, {"date": "2021-11-19", "close": 105.75, "volume": 82219.0}, {"date": "2021-11-22", "close": 97.75, "volume": 195026.0}, {"date": "2021-11-23", "close": 96.75, "volume": 137480.0}, {"date": "2021-11-24", "close": 102.0, "volume": 132308.0}, {"date": "2021-11-26", "close": 98.0, "volume": 82088.0}, {"date": "2021-11-29", "close": 99.0, "volume": 69043.0}, {"date": "2021-11-30", "close": 98.25, "volume": 71018.0}, {"date": "2021-12-01", "close": 91.5, "volume": 114015.0}, {"date": "2021-12-02", "close": 79.25, "volume": 236234.0}, {"date": "2021-12-03", "close": 71.5, "volume": 152499.0}, {"date": "2021-12-06", "close": 71.25, "volume": 170991.0}, {"date": "2021-12-07", "close": 81.75, "volume": 149117.0}, {"date": "2021-12-08", "close": 89.5, "volume": 152985.0}, {"date": "2021-12-09", "close": 92.75, "volume": 124256.0}, {"date": "2021-12-10", "close": 95.25, "volume": 108912.0}, {"date": "2021-12-13", "close": 95.5, "volume": 93326.0}, {"date": "2021-12-14", "close": 100.0, "volume": 117295.0}, {"date": "2021-12-15", "close": 94.75, "volume": 161879.0}, {"date": "2021-12-16", "close": 87.75, "volume": 80463.0}, {"date": "2021-12-17", "close": 85.25, "volume": 137295.0}, {"date": "2021-12-20", "close": 79.0, "volume": 98743.0}, {"date": "2021-12-21", "close": 82.25, "volume": 96913.0}, {"date": "2021-12-22", "close": 81.0, "volume": 61374.0}, {"date": "2021-12-23", "close": 83.0, "volume": 131072.0}, {"date": "2021-12-27", "close": 80.5, "volume": 78662.0}, {"date": "2021-12-28", "close": 75.5, "volume": 75794.0}, {"date": "2021-12-29", "close": 76.0, "volume": 97400.0}, {"date": "2021-12-30", "close": 80.5, "volume": 106124.0}, {"date": "2021-12-31", "close": 84.25, "volume": 136175.0}, {"date": "2022-01-03", "close": 85.0, "volume": 67789.0}, {"date": "2022-01-04", "close": 80.5, "volume": 48193.0}, {"date": "2022-01-05", "close": 72.0, "volume": 82837.0}, {"date": "2022-01-06", "close": 72.0, "volume": 54888.0}, {"date": "2022-01-07", "close": 72.5, "volume": 59116.0}, {"date": "2022-01-10", "close": 68.25, "volume": 70395.0}, {"date": "2022-01-11", "close": 71.5, "volume": 41520.0}, {"date": "2022-01-12", "close": 69.5, "volume": 30949.0}, {"date": "2022-01-13", "close": 67.5, "volume": 52395.0}, {"date": "2022-01-14", "close": 65.75, "volume": 71446.0}, {"date": "2022-01-18", "close": 63.0, "volume": 62076.0}, {"date": "2022-01-19", "close": 65.25, "volume": 53275.0}, {"date": "2022-01-20", "close": 65.75, "volume": 65592.0}, {"date": "2022-01-21", "close": 59.5, "volume": 82244.0}, {"date": "2022-01-24", "close": 59.0, "volume": 87199.0}, {"date": "2022-01-25", "close": 58.5, "volume": 35471.0}, {"date": "2022-01-26", "close": 57.25, "volume": 47754.0}, {"date": "2022-01-27", "close": 52.5, "volume": 35609.0}, {"date": "2022-01-28", "close": 56.0, "volume": 39479.0}, {"date": "2022-01-31", "close": 64.25, "volume": 63726.0}, {"date": "2022-02-01", "close": 67.0, "volume": 49912.0}, {"date": "2022-02-02", "close": 66.5, "volume": 62481.0}, {"date": "2022-02-03", "close": 59.25, "volume": 44108.0}, {"date": "2022-02-04", "close": 60.25, "volume": 18024.0}, {"date": "2022-02-07", "close": 55.0, "volume": 86438.0}, {"date": "2022-02-08", "close": 58.5, "volume": 32799.0}, {"date": "2022-02-09", "close": 60.5, "volume": 34443.0}, {"date": "2022-02-10", "close": 60.25, "volume": 108428.0}, {"date": "2022-02-11", "close": 56.5, "volume": 39934.0}, {"date": "2022-02-14", "close": 54.5, "volume": 33856.0}, {"date": "2022-02-15", "close": 59.0, "volume": 33960.0}, {"date": "2022-02-16", "close": 58.75, "volume": 28708.0}, {"date": "2022-02-17", "close": 54.75, "volume": 32616.0}, {"date": "2022-02-18", "close": 53.5, "volume": 40257.0}, {"date": "2022-02-22", "close": 50.5, "volume": 43676.0}, {"date": "2022-02-23", "close": 51.75, "volume": 46906.0}, {"date": "2022-02-24", "close": 54.0, "volume": 64797.0}, {"date": "2022-02-25", "close": 55.0, "volume": 47297.0}, {"date": "2022-02-28", "close": 57.25, "volume": 37791.0}, {"date": "2022-03-01", "close": 53.25, "volume": 25413.0}, {"date": "2022-03-02", "close": 54.25, "volume": 23774.0}, {"date": "2022-03-03", "close": 50.0, "volume": 41113.0}, {"date": "2022-03-04", "close": 48.0, "volume": 31671.0}, {"date": "2022-03-07", "close": 46.5, "volume": 50070.0}, {"date": "2022-03-08", "close": 47.0, "volume": 59085.0}, {"date": "2022-03-09", "close": 50.25, "volume": 29297.0}, {"date": "2022-03-10", "close": 50.0, "volume": 37937.0}, {"date": "2022-03-11", "close": 47.5, "volume": 47893.0}, {"date": "2022-03-14", "close": 44.0, "volume": 89789.0}, {"date": "2022-03-15", "close": 46.75, "volume": 228180.0}, {"date": "2022-03-16", "close": 52.25, "volume": 85733.0}, {"date": "2022-03-17", "close": 55.0, "volume": 36798.0}, {"date": "2022-03-18", "close": 55.5, "volume": 53899.0}, {"date": "2022-03-21", "close": 55.5, "volume": 40463.0}, {"date": "2022-03-22", "close": 56.0, "volume": 48594.0}, {"date": "2022-03-23", "close": 60.0, "volume": 39709.0}, {"date": "2022-03-24", "close": 60.5, "volume": 23283.0}, {"date": "2022-03-25", "close": 57.75, "volume": 43575.0}, {"date": "2022-03-28", "close": 63.0, "volume": 42780.0}, {"date": "2022-03-29", "close": 62.5, "volume": 45407.0}, {"date": "2022-03-30", "close": 61.0, "volume": 23298.0}, {"date": "2022-03-31", "close": 59.5, "volume": 25729.0}, {"date": "2022-04-01", "close": 58.0, "volume": 18047.0}, {"date": "2022-04-04", "close": 60.25, "volume": 13450.0}, {"date": "2022-04-05", "close": 56.75, "volume": 17514.0}, {"date": "2022-04-06", "close": 55.25, "volume": 25338.0}, {"date": "2022-04-07", "close": 52.5, "volume": 30506.0}, {"date": "2022-04-08", "close": 51.25, "volume": 20834.0}, {"date": "2022-04-11", "close": 50.25, "volume": 15701.0}, {"date": "2022-04-12", "close": 52.0, "volume": 20677.0}, {"date": "2022-04-13", "close": 51.0, "volume": 24259.0}, {"date": "2022-04-14", "close": 51.0, "volume": 23440.0}, {"date": "2022-04-18", "close": 48.75, "volume": 36316.0}, {"date": "2022-04-19", "close": 52.25, "volume": 28221.0}, {"date": "2022-04-20", "close": 50.5, "volume": 23060.0}, {"date": "2022-04-21", "close": 48.0, "volume": 30270.0}, {"date": "2022-04-22", "close": 46.5, "volume": 18006.0}, {"date": "2022-04-25", "close": 46.25, "volume": 18902.0}, {"date": "2022-04-26", "close": 43.0, "volume": 23347.0}, {"date": "2022-04-27", "close": 42.5, "volume": 22087.0}, {"date": "2022-04-28", "close": 43.5, "volume": 27891.0}, {"date": "2022-04-29", "close": 44.25, "volume": 22265.0}, {"date": "2022-05-02", "close": 43.5, "volume": 30395.0}, {"date": "2022-05-03", "close": 45.5, "volume": 21533.0}, {"date": "2022-05-04", "close": 45.75, "volume": 22687.0}, {"date": "2022-05-05", "close": 42.0, "volume": 28837.0}, {"date": "2022-05-06", "close": 40.5, "volume": 24536.0}, {"date": "2022-05-09", "close": 33.25, "volume": 84723.0}, {"date": "2022-05-10", "close": 35.75, "volume": 78054.0}, {"date": "2022-05-11", "close": 33.25, "volume": 38589.0}, {"date": "2022-05-12", "close": 31.25, "volume": 35164.0}, {"date": "2022-05-13", "close": 34.0, "volume": 28223.0}, {"date": "2022-05-16", "close": 33.0, "volume": 16755.0}, {"date": "2022-05-17", "close": 36.25, "volume": 16729.0}, {"date": "2022-05-18", "close": 32.25, "volume": 15575.0}, {"date": "2022-05-19", "close": 31.75, "volume": 14138.0}, {"date": "2022-05-20", "close": 30.75, "volume": 18022.0}, {"date": "2022-05-23", "close": 30.5, "volume": 9442.0}, {"date": "2022-05-24", "close": 28.5, "volume": 15390.0}, {"date": "2022-05-25", "close": 28.75, "volume": 16805.0}, {"date": "2022-05-26", "close": 33.25, "volume": 25703.0}, {"date": "2022-05-27", "close": 35.25, "volume": 14707.0}, {"date": "2022-05-31", "close": 34.5, "volume": 12922.0}, {"date": "2022-06-01", "close": 34.5, "volume": 10031.0}, {"date": "2022-06-02", "close": 36.0, "volume": 11371.0}, {"date": "2022-06-03", "close": 39.25, "volume": 22460.0}, {"date": "2022-06-06", "close": 39.0, "volume": 9862.0}, {"date": "2022-06-07", "close": 36.0, "volume": 31224.0}, {"date": "2022-06-08", "close": 40.5, "volume": 89428.0}, {"date": "2022-06-09", "close": 38.5, "volume": 18381.0}, {"date": "2022-06-10", "close": 36.75, "volume": 17957.0}, {"date": "2022-06-13", "close": 33.5, "volume": 27835.0}, {"date": "2022-06-14", "close": 33.5, "volume": 12601.0}, {"date": "2022-06-15", "close": 33.25, "volume": 11876.0}, {"date": "2022-06-16", "close": 31.25, "volume": 9627.0}, {"date": "2022-06-17", "close": 31.5, "volume": 5893.0}, {"date": "2022-06-21", "close": 31.75, "volume": 10002.0}, {"date": "2022-06-22", "close": 32.5, "volume": 6577.0}, {"date": "2022-06-23", "close": 31.5, "volume": 12689.0}, {"date": "2022-06-24", "close": 33.25, "volume": 26997.0}, {"date": "2022-06-27", "close": 32.75, "volume": 13102.0}, {"date": "2022-06-28", "close": 29.75, "volume": 19708.0}, {"date": "2022-06-29", "close": 27.5, "volume": 31262.0}, {"date": "2022-06-30", "close": 26.75, "volume": 64136.0}, {"date": "2022-07-01", "close": 27.5, "volume": 18913.0}, {"date": "2022-07-05", "close": 28.25, "volume": 10057.0}, {"date": "2022-07-06", "close": 29.25, "volume": 21490.0}, {"date": "2022-07-07", "close": 31.0, "volume": 18627.0}, {"date": "2022-07-08", "close": 31.0, "volume": 7346.0}, {"date": "2022-07-11", "close": 30.0, "volume": 9808.0}, {"date": "2022-07-12", "close": 29.75, "volume": 7365.0}, {"date": "2022-07-13", "close": 30.75, "volume": 9175.0}, {"date": "2022-07-14", "close": 29.5, "volume": 11242.0}, {"date": "2022-07-15", "close": 30.25, "volume": 15106.0}, {"date": "2022-07-18", "close": 30.25, "volume": 15055.0}, {"date": "2022-07-19", "close": 32.5, "volume": 28190.0}, {"date": "2022-07-20", "close": 31.5, "volume": 27694.0}, {"date": "2022-07-21", "close": 32.25, "volume": 6402.0}, {"date": "2022-07-22", "close": 31.75, "volume": 29206.0}, {"date": "2022-07-25", "close": 31.75, "volume": 4006.0}, {"date": "2022-07-26", "close": 29.75, "volume": 12227.0}, {"date": "2022-07-27", "close": 34.25, "volume": 84354.0}, {"date": "2022-07-28", "close": 34.0, "volume": 71351.0}, {"date": "2022-07-29", "close": 32.5, "volume": 27758.0}, {"date": "2022-08-01", "close": 33.25, "volume": 19583.0}, {"date": "2022-08-02", "close": 33.75, "volume": 40350.0}, {"date": "2022-08-03", "close": 35.75, "volume": 24856.0}, {"date": "2022-08-04", "close": 37.5, "volume": 25382.0}, {"date": "2022-08-05", "close": 37.0, "volume": 12427.0}, {"date": "2022-08-08", "close": 38.25, "volume": 35772.0}, {"date": "2022-08-09", "close": 36.25, "volume": 31280.0}, {"date": "2022-08-10", "close": 35.0, "volume": 26370.0}, {"date": "2022-08-11", "close": 38.0, "volume": 28898.0}, {"date": "2022-08-12", "close": 39.75, "volume": 29245.0}, {"date": "2022-08-15", "close": 39.0, "volume": 11461.0}, {"date": "2022-08-16", "close": 38.25, "volume": 17317.0}, {"date": "2022-08-17", "close": 36.75, "volume": 13534.0}, {"date": "2022-08-18", "close": 35.25, "volume": 9580.0}, {"date": "2022-08-19", "close": 33.0, "volume": 12236.0}, {"date": "2022-08-22", "close": 29.5, "volume": 31842.0}, {"date": "2022-08-23", "close": 27.875, "volume": 37974.0}, {"date": "2022-08-24", "close": 28.25, "volume": 27783.0}, {"date": "2022-08-25", "close": 29.0, "volume": 12342.0}, {"date": "2022-08-26", "close": 27.5, "volume": 19619.0}, {"date": "2022-08-29", "close": 27.25, "volume": 9828.0}, {"date": "2022-08-30", "close": 26.75, "volume": 13812.0}, {"date": "2022-08-31", "close": 28.5, "volume": 20010.0}, {"date": "2022-09-01", "close": 27.0, "volume": 23284.0}, {"date": "2022-09-02", "close": 28.25, "volume": 13372.0}, {"date": "2022-09-06", "close": 30.0, "volume": 18425.0}, {"date": "2022-09-07", "close": 31.25, "volume": 13445.0}, {"date": "2022-09-08", "close": 31.25, "volume": 10133.0}, {"date": "2022-09-09", "close": 32.75, "volume": 12867.0}, {"date": "2022-09-12", "close": 33.25, "volume": 12917.0}, {"date": "2022-09-13", "close": 30.75, "volume": 13221.0}, {"date": "2022-09-14", "close": 30.75, "volume": 8817.0}, {"date": "2022-09-15", "close": 29.75, "volume": 13910.0}, {"date": "2022-09-16", "close": 28.5, "volume": 22334.0}, {"date": "2022-09-19", "close": 27.0, "volume": 16781.0}, {"date": "2022-09-20", "close": 25.75, "volume": 20671.0}, {"date": "2022-09-21", "close": 26.0, "volume": 11106.0}, {"date": "2022-09-22", "close": 26.0, "volume": 16439.0}, {"date": "2022-09-23", "close": 25.5, "volume": 15183.0}, {"date": "2022-09-26", "close": 24.75, "volume": 10672.0}, {"date": "2022-09-27", "close": 25.75, "volume": 7538.0}, {"date": "2022-09-28", "close": 25.75, "volume": 8163.0}, {"date": "2022-09-29", "close": 23.2525, "volume": 30318.0}, {"date": "2022-09-30", "close": 24.0025, "volume": 38387.0}, {"date": "2022-10-03", "close": 22.6875, "volume": 16036.0}, {"date": "2022-10-04", "close": 23.7525, "volume": 12966.0}, {"date": "2022-10-05", "close": 23.8925, "volume": 4837.0}, {"date": "2022-10-06", "close": 23.0, "volume": 14957.0}, {"date": "2022-10-07", "close": 21.77, "volume": 8892.0}, {"date": "2022-10-10", "close": 20.93, "volume": 7270.0}, {"date": "2022-10-11", "close": 19.5, "volume": 11050.0}, {"date": "2022-10-12", "close": 19.6875, "volume": 12392.0}, {"date": "2022-10-13", "close": 20.3075, "volume": 11285.0}, {"date": "2022-10-14", "close": 20.0, "volume": 4277.0}, {"date": "2022-10-17", "close": 20.0025, "volume": 3128.0}, {"date": "2022-10-18", "close": 21.5725, "volume": 4497.0}, {"date": "2022-10-19", "close": 22.1225, "volume": 2823.0}, {"date": "2022-10-20", "close": 27.5, "volume": 72309.0}, {"date": "2022-10-21", "close": 23.3375, "volume": 19280.0}, {"date": "2022-10-24", "close": 23.005, "volume": 6975.0}, {"date": "2022-10-25", "close": 24.0, "volume": 8089.0}, {"date": "2022-10-26", "close": 24.04, "volume": 4342.0}, {"date": "2022-10-27", "close": 22.32, "volume": 7834.0}, {"date": "2022-10-28", "close": 23.75, "volume": 4504.0}, {"date": "2022-10-31", "close": 23.75, "volume": 9868.0}, {"date": "2022-11-01", "close": 23.945, "volume": 8030.0}, {"date": "2022-11-02", "close": 23.01, "volume": 5095.0}, {"date": "2022-11-03", "close": 23.9575, "volume": 8300.0}, {"date": "2022-11-04", "close": 23.0325, "volume": 2806.0}, {"date": "2022-11-07", "close": 24.0, "volume": 6220.0}, {"date": "2022-11-08", "close": 23.8825, "volume": 7835.0}, {"date": "2022-11-09", "close": 22.245, "volume": 8292.0}, {"date": "2022-11-10", "close": 22.9975, "volume": 20525.0}, {"date": "2022-11-11", "close": 23.09, "volume": 20100.0}, {"date": "2022-11-14", "close": 23.6825, "volume": 9208.0}, {"date": "2022-11-15", "close": 24.45, "volume": 7235.0}, {"date": "2022-11-16", "close": 23.9025, "volume": 6699.0}, {"date": "2022-11-17", "close": 23.475, "volume": 11532.0}, {"date": "2022-11-18", "close": 23.75, "volume": 11029.0}, {"date": "2022-11-21", "close": 23.0025, "volume": 3947.0}, {"date": "2022-11-22", "close": 22.5025, "volume": 22649.0}, {"date": "2022-11-23", "close": 22.4375, "volume": 9930.0}, {"date": "2022-11-25", "close": 23.9975, "volume": 9068.0}, {"date": "2022-11-28", "close": 29.5, "volume": 38020.0}, {"date": "2022-11-29", "close": 29.0, "volume": 17702.0}, {"date": "2022-11-30", "close": 30.0, "volume": 28195.0}, {"date": "2022-12-01", "close": 31.75, "volume": 22349.0}, {"date": "2022-12-02", "close": 32.5, "volume": 8066.0}, {"date": "2022-12-05", "close": 30.25, "volume": 8805.0}, {"date": "2022-12-06", "close": 30.0, "volume": 8817.0}, {"date": "2022-12-07", "close": 30.5, "volume": 2560.0}, {"date": "2022-12-08", "close": 31.0, "volume": 8379.0}, {"date": "2022-12-09", "close": 29.5, "volume": 8448.0}, {"date": "2022-12-12", "close": 27.0, "volume": 6937.0}, {"date": "2022-12-13", "close": 25.25, "volume": 14219.0}, {"date": "2022-12-14", "close": 23.75, "volume": 11716.0}, {"date": "2022-12-15", "close": 21.5, "volume": 13979.0}, {"date": "2022-12-16", "close": 21.2525, "volume": 15530.0}, {"date": "2022-12-19", "close": 20.75, "volume": 17998.0}, {"date": "2022-12-20", "close": 21.375, "volume": 7504.0}, {"date": "2022-12-21", "close": 22.37, "volume": 9015.0}, {"date": "2022-12-22", "close": 21.7275, "volume": 10249.0}, {"date": "2022-12-23", "close": 21.02, "volume": 8814.0}, {"date": "2022-12-27", "close": 19.6225, "volume": 14858.0}, {"date": "2022-12-28", "close": 18.67, "volume": 11542.0}, {"date": "2022-12-29", "close": 20.7525, "volume": 26518.0}, {"date": "2022-12-30", "close": 23.9175, "volume": 25724.0}, {"date": "2023-01-03", "close": 22.1225, "volume": 13409.0}, {"date": "2023-01-04", "close": 22.5, "volume": 19216.0}, {"date": "2023-01-05", "close": 25.25, "volume": 13800.0}, {"date": "2023-01-06", "close": 24.5325, "volume": 6543.0}, {"date": "2023-01-09", "close": 26.75, "volume": 14947.0}, {"date": "2023-01-10", "close": 26.25, "volume": 8865.0}, {"date": "2023-01-11", "close": 25.75, "volume": 8551.0}, {"date": "2023-01-12", "close": 26.75, "volume": 3985.0}, {"date": "2023-01-13", "close": 27.25, "volume": 6496.0}, {"date": "2023-01-17", "close": 26.75, "volume": 9926.0}, {"date": "2023-01-18", "close": 25.75, "volume": 10970.0}, {"date": "2023-01-19", "close": 25.25, "volume": 5959.0}, {"date": "2023-01-20", "close": 25.25, "volume": 11029.0}, {"date": "2023-01-23", "close": 26.75, "volume": 5725.0}, {"date": "2023-01-24", "close": 25.5, "volume": 5655.0}, {"date": "2023-01-25", "close": 23.3625, "volume": 14266.0}, {"date": "2023-01-26", "close": 22.075, "volume": 8590.0}, {"date": "2023-01-27", "close": 23.75, "volume": 7720.0}, {"date": "2023-01-30", "close": 23.875, "volume": 4429.0}, {"date": "2023-01-31", "close": 24.5, "volume": 5850.0}, {"date": "2023-02-01", "close": 25.75, "volume": 8994.0}, {"date": "2023-02-02", "close": 26.5, "volume": 9009.0}, {"date": "2023-02-03", "close": 26.75, "volume": 12575.0}, {"date": "2023-02-06", "close": 26.25, "volume": 4059.0}, {"date": "2023-02-07", "close": 26.5, "volume": 13285.0}, {"date": "2023-02-08", "close": 26.5, "volume": 14893.0}, {"date": "2023-02-09", "close": 26.25, "volume": 8475.0}, {"date": "2023-02-10", "close": 24.0625, "volume": 4664.0}, {"date": "2023-02-13", "close": 24.4075, "volume": 5348.0}, {"date": "2023-02-14", "close": 24.0775, "volume": 6326.0}, {"date": "2023-02-15", "close": 24.0, "volume": 12618.0}, {"date": "2023-02-16", "close": 23.935, "volume": 4530.0}, {"date": "2023-02-17", "close": 23.7, "volume": 2292.0}, {"date": "2023-02-21", "close": 23.0, "volume": 5281.0}, {"date": "2023-02-22", "close": 23.75, "volume": 9743.0}, {"date": "2023-02-23", "close": 23.25, "volume": 6727.0}, {"date": "2023-02-24", "close": 23.2125, "volume": 6249.0}, {"date": "2023-02-27", "close": 23.75, "volume": 3156.0}, {"date": "2023-02-28", "close": 24.185, "volume": 5256.0}, {"date": "2023-03-01", "close": 24.625, "volume": 3139.0}, {"date": "2023-03-02", "close": 25.0, "volume": 7376.0}, {"date": "2023-03-03", "close": 25.5, "volume": 3994.0}, {"date": "2023-03-06", "close": 25.5, "volume": 8662.0}, {"date": "2023-03-07", "close": 25.0, "volume": 5890.0}, {"date": "2023-03-08", "close": 25.25, "volume": 6510.0}, {"date": "2023-03-09", "close": 20.0025, "volume": 51439.0}, {"date": "2023-03-10", "close": 17.8275, "volume": 44831.0}, {"date": "2023-03-13", "close": 15.87, "volume": 34906.0}, {"date": "2023-03-14", "close": 16.06, "volume": 9833.0}, {"date": "2023-03-15", "close": 13.5, "volume": 12525.0}, {"date": "2023-03-16", "close": 13.7525, "volume": 8394.0}, {"date": "2023-03-17", "close": 12.0025, "volume": 14908.0}, {"date": "2023-03-20", "close": 11.505, "volume": 11309.0}, {"date": "2023-03-21", "close": 12.5, "volume": 6639.0}, {"date": "2023-03-22", "close": 11.7775, "volume": 9541.0}, {"date": "2023-03-23", "close": 12.0825, "volume": 10207.0}, {"date": "2023-03-24", "close": 11.7525, "volume": 3793.0}, {"date": "2023-03-27", "close": 11.75, "volume": 2284.0}, {"date": "2023-03-28", "close": 11.625, "volume": 3013.0}, {"date": "2023-03-29", "close": 11.525, "volume": 5814.0}, {"date": "2023-03-30", "close": 10.56, "volume": 10460.0}, {"date": "2023-03-31", "close": 11.145, "volume": 8093.0}, {"date": "2023-04-03", "close": 11.1075, "volume": 6786.0}, {"date": "2023-04-04", "close": 10.7525, "volume": 9393.0}, {"date": "2023-04-05", "close": 10.525, "volume": 3690.0}, {"date": "2023-04-06", "close": 10.76, "volume": 2868.0}, {"date": "2023-04-10", "close": 11.65, "volume": 7010.0}, {"date": "2023-04-11", "close": 11.75, "volume": 5218.0}, {"date": "2023-04-12", "close": 11.375, "volume": 2204.0}, {"date": "2023-04-13", "close": 11.9975, "volume": 1895.0}, {"date": "2023-04-14", "close": 11.635, "volume": 1777.0}, {"date": "2023-04-17", "close": 12.2675, "volume": 4672.0}, {"date": "2023-04-18", "close": 12.75, "volume": 8805.0}, {"date": "2023-04-19", "close": 12.0, "volume": 14697.0}, {"date": "2023-04-20", "close": 12.7475, "volume": 5712.0}, {"date": "2023-04-21", "close": 12.41, "volume": 7377.0}, {"date": "2023-04-24", "close": 12.425, "volume": 3008.0}, {"date": "2023-04-25", "close": 12.75, "volume": 3810.0}, {"date": "2023-04-26", "close": 12.75, "volume": 3548.0}, {"date": "2023-04-27", "close": 12.25, "volume": 3809.0}, {"date": "2023-04-28", "close": 11.25, "volume": 10315.0}, {"date": "2023-05-01", "close": 12.035, "volume": 4660.0}, {"date": "2023-05-02", "close": 12.665, "volume": 3634.0}, {"date": "2023-05-03", "close": 14.8725, "volume": 9505.0}, {"date": "2023-05-04", "close": 14.75, "volume": 7416.0}, {"date": "2023-05-05", "close": 15.67, "volume": 7447.0}, {"date": "2023-05-08", "close": 15.75, "volume": 5074.0}, {"date": "2023-05-09", "close": 15.2475, "volume": 2661.0}, {"date": "2023-05-10", "close": 15.775, "volume": 11177.0}, {"date": "2023-05-11", "close": 16.7525, "volume": 22090.0}, {"date": "2023-05-12", "close": 17.25, "volume": 7007.0}, {"date": "2023-05-15", "close": 18.0, "volume": 1994.0}, {"date": "2023-05-16", "close": 14.6575, "volume": 14747.0}, {"date": "2023-05-17", "close": 15.3, "volume": 5733.0}, {"date": "2023-05-18", "close": 15.25, "volume": 9231.0}, {"date": "2023-05-19", "close": 15.725, "volume": 992.0}, {"date": "2023-05-22", "close": 15.25, "volume": 5175.0}, {"date": "2023-05-23", "close": 15.2, "volume": 3704.0}, {"date": "2023-05-24", "close": 15.2375, "volume": 4881.0}, {"date": "2023-05-25", "close": 13.755, "volume": 6127.0}, {"date": "2023-05-26", "close": 13.75, "volume": 2825.0}, {"date": "2023-05-30", "close": 13.125, "volume": 3187.0}, {"date": "2023-05-31", "close": 12.28, "volume": 2743.0}, {"date": "2023-06-01", "close": 13.5, "volume": 5244.0}, {"date": "2023-06-02", "close": 14.1, "volume": 1837.0}, {"date": "2023-06-05", "close": 14.26, "volume": 4981.0}, {"date": "2023-06-06", "close": 15.75, "volume": 6696.0}, {"date": "2023-06-07", "close": 17.25, "volume": 21062.0}, {"date": "2023-06-08", "close": 17.25, "volume": 4406.0}, {"date": "2023-06-09", "close": 15.5, "volume": 9938.0}, {"date": "2023-06-12", "close": 15.25, "volume": 4892.0}, {"date": "2023-06-13", "close": 15.25, "volume": 6174.0}, {"date": "2023-06-14", "close": 15.765, "volume": 3591.0}, {"date": "2023-06-15", "close": 18.75, "volume": 10313.0}, {"date": "2023-06-16", "close": 21.87, "volume": 11175.0}, {"date": "2023-06-20", "close": 20.53, "volume": 6554.0}, {"date": "2023-06-21", "close": 21.25, "volume": 4015.0}, {"date": "2023-06-22", "close": 21.5, "volume": 4288.0}, {"date": "2023-06-23", "close": 20.505, "volume": 6501.0}, {"date": "2023-06-26", "close": 20.75, "volume": 3066.0}, {"date": "2023-06-27", "close": 20.125, "volume": 4655.0}, {"date": "2023-06-28", "close": 20.2475, "volume": 3344.0}, {"date": "2023-06-29", "close": 22.5, "volume": 2963.0}, {"date": "2023-06-30", "close": 22.5, "volume": 3510.0}, {"date": "2023-07-03", "close": 21.6125, "volume": 2364.0}, {"date": "2023-07-05", "close": 23.4975, "volume": 9231.0}, {"date": "2023-07-06", "close": 23.1125, "volume": 6816.0}, {"date": "2023-07-07", "close": 23.25, "volume": 3765.0}, {"date": "2023-07-10", "close": 23.1175, "volume": 4421.0}, {"date": "2023-07-11", "close": 24.5, "volume": 13190.0}, {"date": "2023-07-12", "close": 18.1525, "volume": 63043.0}, {"date": "2023-07-13", "close": 19.4575, "volume": 15427.0}, {"date": "2023-07-14", "close": 18.85, "volume": 4972.0}, {"date": "2023-07-17", "close": 19.425, "volume": 8567.0}, {"date": "2023-07-18", "close": 19.395, "volume": 4075.0}, {"date": "2023-07-19", "close": 19.05, "volume": 6930.0}, {"date": "2023-07-20", "close": 18.75, "volume": 3825.0}, {"date": "2023-07-21", "close": 19.44, "volume": 4952.0}, {"date": "2023-07-24", "close": 18.7875, "volume": 2550.0}, {"date": "2023-07-25", "close": 18.5, "volume": 5326.0}, {"date": "2023-07-26", "close": 20.0, "volume": 10370.0}, {"date": "2023-07-27", "close": 19.0, "volume": 15723.0}, {"date": "2023-07-28", "close": 19.09, "volume": 193221.0}, {"date": "2023-07-31", "close": 17.72, "volume": 39741.0}, {"date": "2023-08-01", "close": 16.5, "volume": 36304.0}, {"date": "2023-08-02", "close": 16.01, "volume": 8034.0}, {"date": "2023-08-03", "close": 16.35, "volume": 9307.0}, {"date": "2023-08-04", "close": 17.27, "volume": 9848.0}, {"date": "2023-08-07", "close": 17.9, "volume": 12070.0}, {"date": "2023-08-08", "close": 18.9, "volume": 16209.0}, {"date": "2023-08-09", "close": 19.76, "volume": 35993.0}, {"date": "2023-08-10", "close": 19.09, "volume": 14436.0}, {"date": "2023-08-11", "close": 17.59, "volume": 28074.0}, {"date": "2023-08-14", "close": 17.14, "volume": 12802.0}, {"date": "2023-08-15", "close": 17.05, "volume": 16217.0}, {"date": "2023-08-16", "close": 16.55, "volume": 12616.0}, {"date": "2023-08-17", "close": 14.7, "volume": 11147.0}, {"date": "2023-08-18", "close": 14.9, "volume": 10339.0}, {"date": "2023-08-21", "close": 14.67, "volume": 5881.0}, {"date": "2023-08-22", "close": 14.41, "volume": 4283.0}, {"date": "2023-08-23", "close": 13.58, "volume": 18743.0}, {"date": "2023-08-24", "close": 13.275, "volume": 3907.0}, {"date": "2023-08-25", "close": 13.34, "volume": 4340.0}, {"date": "2023-08-28", "close": 12.6, "volume": 3719.0}, {"date": "2023-08-29", "close": 13.77, "volume": 9158.0}, {"date": "2023-08-30", "close": 13.75, "volume": 6375.0}, {"date": "2023-08-31", "close": 13.33, "volume": 3148.0}, {"date": "2023-09-01", "close": 13.13, "volume": 3566.0}, {"date": "2023-09-05", "close": 13.205, "volume": 2101.0}, {"date": "2023-09-06", "close": 12.85, "volume": 1964.0}, {"date": "2023-09-07", "close": 12.7, "volume": 2955.0}, {"date": "2023-09-08", "close": 12.6401, "volume": 5294.0}, {"date": "2023-09-11", "close": 12.5696, "volume": 2540.0}, {"date": "2023-09-12", "close": 12.75, "volume": 6192.0}, {"date": "2023-09-13", "close": 12.65, "volume": 7731.0}, {"date": "2023-09-14", "close": 12.7511, "volume": 3499.0}, {"date": "2023-09-15", "close": 12.6, "volume": 12288.0}, {"date": "2023-09-18", "close": 12.0522, "volume": 10156.0}, {"date": "2023-09-19", "close": 11.77, "volume": 12082.0}, {"date": "2023-09-20", "close": 11.24, "volume": 6820.0}, {"date": "2023-09-21", "close": 10.95, "volume": 11558.0}, {"date": "2023-09-22", "close": 10.5, "volume": 4502.0}, {"date": "2023-09-25", "close": 10.2, "volume": 2486.0}, {"date": "2023-09-26", "close": 10.396, "volume": 7211.0}, {"date": "2023-09-27", "close": 10.01, "volume": 3010.0}, {"date": "2023-09-28", "close": 10.25, "volume": 1553.0}, {"date": "2023-09-29", "close": 10.24, "volume": 3245.0}, {"date": "2023-10-02", "close": 10.35, "volume": 3402.0}, {"date": "2023-10-03", "close": 9.5106, "volume": 8886.0}, {"date": "2023-10-04", "close": 10.75, "volume": 14495.0}, {"date": "2023-10-05", "close": 10.55, "volume": 13174.0}, {"date": "2023-10-06", "close": 11.8, "volume": 10447.0}, {"date": "2023-10-09", "close": 11.7, "volume": 11933.0}, {"date": "2023-10-10", "close": 11.96, "volume": 10099.0}, {"date": "2023-10-11", "close": 11.16, "volume": 5787.0}, {"date": "2023-10-12", "close": 11.38, "volume": 4050.0}, {"date": "2023-10-13", "close": 11.3, "volume": 7653.0}, {"date": "2023-10-16", "close": 11.3, "volume": 11092.0}, {"date": "2023-10-17", "close": 11.3, "volume": 5756.0}, {"date": "2023-10-18", "close": 10.8, "volume": 5366.0}, {"date": "2023-10-19", "close": 10.0, "volume": 8177.0}, {"date": "2023-10-20", "close": 10.55, "volume": 8230.0}, {"date": "2023-10-23", "close": 10.05, "volume": 5698.0}, {"date": "2023-10-24", "close": 10.24, "volume": 4097.0}, {"date": "2023-10-25", "close": 9.49, "volume": 6571.0}, {"date": "2023-10-26", "close": 9.45, "volume": 4944.0}, {"date": "2023-10-27", "close": 9.81, "volume": 3262.0}, {"date": "2023-10-30", "close": 9.7, "volume": 5890.0}, {"date": "2023-10-31", "close": 10.1, "volume": 4838.0}, {"date": "2023-11-01", "close": 10.24, "volume": 3701.0}, {"date": "2023-11-02", "close": 10.51, "volume": 7112.0}, {"date": "2023-11-03", "close": 10.81, "volume": 6971.0}, {"date": "2023-11-06", "close": 11.21, "volume": 11416.0}, {"date": "2023-11-07", "close": 12.05, "volume": 9484.0}, {"date": "2023-11-08", "close": 12.63, "volume": 21317.0}, {"date": "2023-11-09", "close": 12.44, "volume": 6924.0}, {"date": "2023-11-10", "close": 12.4, "volume": 5273.0}, {"date": "2023-11-13", "close": 11.76, "volume": 13704.0}, {"date": "2023-11-14", "close": 11.125, "volume": 17454.0}, {"date": "2023-11-15", "close": 11.0, "volume": 7534.0}, {"date": "2023-11-16", "close": 11.0, "volume": 3676.0}, {"date": "2023-11-17", "close": 10.6236, "volume": 6906.0}, {"date": "2023-11-20", "close": 10.59, "volume": 8044.0}, {"date": "2023-11-21", "close": 9.75, "volume": 9567.0}, {"date": "2023-11-22", "close": 9.56, "volume": 8049.0}, {"date": "2023-11-24", "close": 10.02, "volume": 5000.0}, {"date": "2023-11-27", "close": 9.94, "volume": 33333.0}, {"date": "2023-11-28", "close": 11.13, "volume": 24201.0}, {"date": "2023-11-29", "close": 11.45, "volume": 24823.0}, {"date": "2023-11-30", "close": 11.0, "volume": 12343.0}, {"date": "2023-12-01", "close": 11.16, "volume": 6329.0}, {"date": "2023-12-04", "close": 11.16, "volume": 6801.0}, {"date": "2023-12-05", "close": 11.24, "volume": 7442.0}, {"date": "2023-12-06", "close": 11.11, "volume": 8072.0}, {"date": "2023-12-07", "close": 10.975, "volume": 9100.0}, {"date": "2023-12-08", "close": 10.6157, "volume": 21610.0}, {"date": "2023-12-11", "close": 9.9621, "volume": 23244.0}, {"date": "2023-12-12", "close": 9.8, "volume": 11932.0}, {"date": "2023-12-13", "close": 9.5, "volume": 18175.0}, {"date": "2023-12-14", "close": 9.41, "volume": 14704.0}, {"date": "2023-12-15", "close": 9.04, "volume": 18465.0}, {"date": "2023-12-18", "close": 9.01, "volume": 29146.0}, {"date": "2023-12-19", "close": 8.7, "volume": 43964.0}, {"date": "2023-12-20", "close": 8.67, "volume": 50625.0}, {"date": "2023-12-21", "close": 8.53, "volume": 20212.0}, {"date": "2023-12-22", "close": 8.6496, "volume": 10906.0}, {"date": "2023-12-26", "close": 8.8, "volume": 9774.0}, {"date": "2023-12-27", "close": 8.85, "volume": 22417.0}, {"date": "2023-12-28", "close": 8.65, "volume": 13367.0}, {"date": "2023-12-29", "close": 10.8909, "volume": 84594.0}, {"date": "2024-01-02", "close": 10.16, "volume": 24933.0}, {"date": "2024-01-03", "close": 10.5, "volume": 21060.0}, {"date": "2024-01-04", "close": 10.27, "volume": 18058.0}, {"date": "2024-01-05", "close": 10.1, "volume": 10914.0}, {"date": "2024-01-08", "close": 9.79, "volume": 30076.0}, {"date": "2024-01-09", "close": 9.9864, "volume": 10666.0}, {"date": "2024-01-10", "close": 10.0, "volume": 5741.0}, {"date": "2024-01-11", "close": 9.11, "volume": 9085.0}, {"date": "2024-01-12", "close": 9.41, "volume": 21785.0}, {"date": "2024-01-16", "close": 10.535, "volume": 51745.0}, {"date": "2024-01-17", "close": 10.68, "volume": 6856.0}, {"date": "2024-01-18", "close": 11.3228, "volume": 46678.0}, {"date": "2024-01-19", "close": 10.59, "volume": 28854.0}, {"date": "2024-01-22", "close": 10.8439, "volume": 30647.0}, {"date": "2024-01-23", "close": 11.0, "volume": 2171.0}, {"date": "2024-01-24", "close": 10.5, "volume": 23552.0}, {"date": "2024-01-25", "close": 10.71, "volume": 4014.0}, {"date": "2024-01-26", "close": 11.0, "volume": 10149.0}, {"date": "2024-01-29", "close": 10.93, "volume": 5955.0}, {"date": "2024-01-30", "close": 10.66, "volume": 15339.0}, {"date": "2024-01-31", "close": 10.7497, "volume": 6455.0}, {"date": "2024-02-01", "close": 11.77, "volume": 83206.0}, {"date": "2024-02-02", "close": 11.68, "volume": 14137.0}, {"date": "2024-02-05", "close": 12.08, "volume": 18979.0}, {"date": "2024-02-06", "close": 12.48, "volume": 8813.0}, {"date": "2024-02-07", "close": 12.4, "volume": 26197.0}, {"date": "2024-02-08", "close": 12.78, "volume": 4281.0}, {"date": "2024-02-09", "close": 12.812, "volume": 5239.0}, {"date": "2024-02-12", "close": 14.48, "volume": 21545.0}, {"date": "2024-02-13", "close": 13.95, "volume": 16439.0}, {"date": "2024-02-14", "close": 14.56, "volume": 11214.0}, {"date": "2024-02-15", "close": 14.66, "volume": 2814.0}, {"date": "2024-02-16", "close": 14.28, "volume": 3625.0}, {"date": "2024-02-20", "close": 14.2, "volume": 8651.0}, {"date": "2024-02-21", "close": 13.84, "volume": 2132.0}, {"date": "2024-02-22", "close": 14.4, "volume": 3942.0}, {"date": "2024-02-23", "close": 14.0, "volume": 5084.0}, {"date": "2024-02-26", "close": 14.2, "volume": 5886.0}, {"date": "2024-02-27", "close": 14.335, "volume": 3324.0}, {"date": "2024-02-28", "close": 14.2799, "volume": 3192.0}, {"date": "2024-02-29", "close": 14.1, "volume": 3082.0}, {"date": "2024-03-01", "close": 13.56, "volume": 16030.0}, {"date": "2024-03-04", "close": 13.835, "volume": 7247.0}, {"date": "2024-03-05", "close": 13.3099, "volume": 10696.0}, {"date": "2024-03-06", "close": 13.39, "volume": 3645.0}, {"date": "2024-03-07", "close": 14.13, "volume": 3764.0}, {"date": "2024-03-08", "close": 14.8, "volume": 12441.0}, {"date": "2024-03-11", "close": 15.11, "volume": 4583.0}, {"date": "2024-03-12", "close": 15.64, "volume": 7220.0}, {"date": "2024-03-13", "close": 18.4, "volume": 63355.0}, {"date": "2024-03-14", "close": 13.48, "volume": 84333.0}, {"date": "2024-03-15", "close": 14.13, "volume": 25065.0}, {"date": "2024-03-18", "close": 13.75, "volume": 12230.0}, {"date": "2024-03-19", "close": 12.0, "volume": 37455.0}, {"date": "2024-03-20", "close": 12.0, "volume": 3259.0}, {"date": "2024-03-21", "close": 11.95, "volume": 6782.0}, {"date": "2024-03-22", "close": 11.75, "volume": 3108.0}, {"date": "2024-03-25", "close": 11.68, "volume": 4092.0}, {"date": "2024-03-26", "close": 11.67, "volume": 12942.0}, {"date": "2024-03-27", "close": 11.65, "volume": 10340.0}, {"date": "2024-03-28", "close": 11.66, "volume": 5942.0}, {"date": "2024-04-01", "close": 11.2499, "volume": 14865.0}, {"date": "2024-04-02", "close": 10.96, "volume": 5610.0}, {"date": "2024-04-03", "close": 10.36, "volume": 6510.0}, {"date": "2024-04-04", "close": 10.21, "volume": 3555.0}, {"date": "2024-04-05", "close": 10.18, "volume": 6215.0}, {"date": "2024-04-08", "close": 10.35, "volume": 2075.0}, {"date": "2024-04-09", "close": 10.275, "volume": 2980.0}, {"date": "2024-04-10", "close": 10.23, "volume": 5539.0}, {"date": "2024-04-11", "close": 9.64, "volume": 10972.0}, {"date": "2024-04-12", "close": 9.2001, "volume": 14329.0}, {"date": "2024-04-15", "close": 9.02, "volume": 2895.0}, {"date": "2024-04-16", "close": 8.9501, "volume": 5893.0}, {"date": "2024-04-17", "close": 8.75, "volume": 9129.0}, {"date": "2024-04-18", "close": 8.72, "volume": 8926.0}, {"date": "2024-04-19", "close": 9.06, "volume": 6625.0}, {"date": "2024-04-22", "close": 9.075, "volume": 5459.0}, {"date": "2024-04-23", "close": 8.92, "volume": 1568.0}, {"date": "2024-04-24", "close": 9.25, "volume": 6727.0}, {"date": "2024-04-25", "close": 9.4, "volume": 14908.0}, {"date": "2024-04-26", "close": 12.76, "volume": 46413.0}, {"date": "2024-04-29", "close": 12.005, "volume": 10685.0}, {"date": "2024-04-30", "close": 13.1084, "volume": 19274.0}, {"date": "2024-05-01", "close": 13.56, "volume": 3057.0}, {"date": "2024-05-02", "close": 14.0755, "volume": 7820.0}, {"date": "2024-05-03", "close": 13.91, "volume": 13108.0}, {"date": "2024-05-06", "close": 15.48, "volume": 25867.0}, {"date": "2024-05-07", "close": 14.63, "volume": 12703.0}, {"date": "2024-05-08", "close": 14.0, "volume": 21777.0}, {"date": "2024-05-09", "close": 14.53, "volume": 6660.0}, {"date": "2024-05-10", "close": 16.87, "volume": 40408.0}, {"date": "2024-05-13", "close": 17.11, "volume": 33627.0}, {"date": "2024-05-14", "close": 17.5, "volume": 38823.0}, {"date": "2024-05-15", "close": 18.66, "volume": 151091.0}, {"date": "2024-05-16", "close": 17.22, "volume": 41937.0}, {"date": "2024-05-17", "close": 18.4, "volume": 22080.0}, {"date": "2024-05-20", "close": 20.18, "volume": 19244.0}, {"date": "2024-05-21", "close": 19.88, "volume": 15726.0}, {"date": "2024-05-22", "close": 19.79, "volume": 33650.0}, {"date": "2024-05-23", "close": 18.88, "volume": 5980.0}, {"date": "2024-05-24", "close": 18.98, "volume": 13846.0}, {"date": "2024-05-28", "close": 18.99, "volume": 18753.0}, {"date": "2024-05-29", "close": 18.69, "volume": 6612.0}, {"date": "2024-05-30", "close": 17.94, "volume": 45489.0}, {"date": "2024-05-31", "close": 17.7, "volume": 10203.0}, {"date": "2024-06-03", "close": 16.68, "volume": 14098.0}, {"date": "2024-06-04", "close": 15.32, "volume": 18352.0}, {"date": "2024-06-05", "close": 16.11, "volume": 25288.0}, {"date": "2024-06-06", "close": 17.45, "volume": 24882.0}, {"date": "2024-06-07", "close": 16.66, "volume": 10796.0}, {"date": "2024-06-10", "close": 16.69, "volume": 9838.0}, {"date": "2024-06-11", "close": 18.0, "volume": 24568.0}, {"date": "2024-06-12", "close": 16.98, "volume": 14702.0}, {"date": "2024-06-13", "close": 16.01, "volume": 19320.0}, {"date": "2024-06-14", "close": 16.8, "volume": 24693.0}, {"date": "2024-06-17", "close": 18.0, "volume": 16280.0}, {"date": "2024-06-18", "close": 17.37, "volume": 10790.0}, {"date": "2024-06-20", "close": 16.4, "volume": 7508.0}, {"date": "2024-06-21", "close": 16.48, "volume": 30922.0}, {"date": "2024-06-24", "close": 16.85, "volume": 4888.0}, {"date": "2024-06-25", "close": 16.99, "volume": 18360.0}, {"date": "2024-06-26", "close": 16.9, "volume": 9535.0}, {"date": "2024-06-27", "close": 16.83, "volume": 12974.0}, {"date": "2024-06-28", "close": 16.81, "volume": 69614.0}, {"date": "2024-07-01", "close": 15.57, "volume": 22202.0}, {"date": "2024-07-02", "close": 15.8, "volume": 15308.0}, {"date": "2024-07-03", "close": 15.47, "volume": 15888.0}, {"date": "2024-07-05", "close": 16.28, "volume": 30746.0}, {"date": "2024-07-08", "close": 16.01, "volume": 35262.0}, {"date": "2024-07-09", "close": 16.5, "volume": 22973.0}, {"date": "2024-07-10", "close": 16.73, "volume": 28010.0}, {"date": "2024-07-11", "close": 17.11, "volume": 20993.0}, {"date": "2024-07-12", "close": 17.32, "volume": 8194.0}, {"date": "2024-07-15", "close": 18.88, "volume": 30909.0}, {"date": "2024-07-16", "close": 19.04, "volume": 32245.0}, {"date": "2024-07-17", "close": 19.62, "volume": 16111.0}, {"date": "2024-07-18", "close": 19.23, "volume": 32280.0}, {"date": "2024-07-19", "close": 18.89, "volume": 23882.0}, {"date": "2024-07-22", "close": 19.21, "volume": 38223.0}, {"date": "2024-07-23", "close": 18.69, "volume": 64764.0}, {"date": "2024-07-24", "close": 18.705, "volume": 57067.0}, {"date": "2024-07-25", "close": 18.84, "volume": 28684.0}, {"date": "2024-07-26", "close": 19.79, "volume": 84822.0}, {"date": "2024-07-29", "close": 21.12, "volume": 33259.0}, {"date": "2024-07-30", "close": 20.26, "volume": 58648.0}, {"date": "2024-07-31", "close": 20.7966, "volume": 40303.0}, {"date": "2024-08-01", "close": 19.27, "volume": 40199.0}, {"date": "2024-08-02", "close": 17.55, "volume": 25176.0}, {"date": "2024-08-05", "close": 18.03, "volume": 66896.0}, {"date": "2024-08-06", "close": 18.5, "volume": 34926.0}, {"date": "2024-08-07", "close": 18.35, "volume": 66325.0}, {"date": "2024-08-08", "close": 18.82, "volume": 33462.0}, {"date": "2024-08-09", "close": 17.91, "volume": 26153.0}, {"date": "2024-08-12", "close": 16.2, "volume": 16739.0}, {"date": "2024-08-13", "close": 16.59, "volume": 20813.0}, {"date": "2024-08-14", "close": 13.7, "volume": 157299.0}, {"date": "2024-08-15", "close": 13.53, "volume": 135609.0}, {"date": "2024-08-16", "close": 11.98, "volume": 36841.0}, {"date": "2024-08-19", "close": 11.25, "volume": 47541.0}, {"date": "2024-08-20", "close": 11.29, "volume": 16284.0}, {"date": "2024-08-21", "close": 11.43, "volume": 15314.0}, {"date": "2024-08-22", "close": 11.68, "volume": 26082.0}, {"date": "2024-08-23", "close": 11.65, "volume": 13527.0}, {"date": "2024-08-26", "close": 12.93, "volume": 97390.0}, {"date": "2024-08-27", "close": 12.96, "volume": 84367.0}, {"date": "2024-08-28", "close": 12.91, "volume": 39867.0}, {"date": "2024-08-29", "close": 12.99, "volume": 6621.0}, {"date": "2024-08-30", "close": 13.05, "volume": 27999.0}, {"date": "2024-09-03", "close": 12.25, "volume": 32583.0}, {"date": "2024-09-04", "close": 11.05, "volume": 15458.0}, {"date": "2024-09-05", "close": 10.63, "volume": 16681.0}, {"date": "2024-09-06", "close": 10.2, "volume": 14840.0}, {"date": "2024-09-09", "close": 9.78, "volume": 12491.0}, {"date": "2024-09-10", "close": 9.37, "volume": 17727.0}, {"date": "2024-09-11", "close": 9.82, "volume": 14574.0}, {"date": "2024-09-12", "close": 10.65, "volume": 26140.0}, {"date": "2024-09-13", "close": 11.3, "volume": 14642.0}, {"date": "2024-09-16", "close": 11.11, "volume": 10834.0}, {"date": "2024-09-17", "close": 11.63, "volume": 25462.0}, {"date": "2024-09-18", "close": 11.43, "volume": 7328.0}, {"date": "2024-09-19", "close": 11.66, "volume": 44286.0}, {"date": "2024-09-20", "close": 11.27, "volume": 35847.0}, {"date": "2024-09-23", "close": 9.92, "volume": 136095.0}, {"date": "2024-09-24", "close": 9.73, "volume": 25163.0}, {"date": "2024-09-25", "close": 9.91, "volume": 20561.0}, {"date": "2024-09-26", "close": 10.58, "volume": 12427.0}, {"date": "2024-09-27", "close": 10.44, "volume": 9284.0}, {"date": "2024-09-30", "close": 10.39, "volume": 2595.0}, {"date": "2024-10-01", "close": 10.25, "volume": 6714.0}, {"date": "2024-10-02", "close": 10.06, "volume": 9311.0}, {"date": "2024-10-03", "close": 10.26, "volume": 25355.0}, {"date": "2024-10-04", "close": 10.25, "volume": 14097.0}, {"date": "2024-10-07", "close": 9.92, "volume": 10737.0}, {"date": "2024-10-08", "close": 9.6, "volume": 35789.0}, {"date": "2024-10-09", "close": 9.55, "volume": 7819.0}, {"date": "2024-10-10", "close": 9.88, "volume": 3631.0}, {"date": "2024-10-11", "close": 9.51, "volume": 15094.0}, {"date": "2024-10-14", "close": 9.42, "volume": 6474.0}, {"date": "2024-10-15", "close": 9.26, "volume": 18943.0}, {"date": "2024-10-16", "close": 9.36, "volume": 6038.0}, {"date": "2024-10-17", "close": 9.31, "volume": 6270.0}, {"date": "2024-10-18", "close": 9.08, "volume": 24987.0}, {"date": "2024-10-21", "close": 9.01, "volume": 7998.0}, {"date": "2024-10-22", "close": 8.94, "volume": 46215.0}, {"date": "2024-10-23", "close": 8.63, "volume": 28901.0}, {"date": "2024-10-24", "close": 8.92, "volume": 18704.0}, {"date": "2024-10-25", "close": 8.61, "volume": 17448.0}, {"date": "2024-10-28", "close": 8.88, "volume": 341877.0}, {"date": "2024-10-29", "close": 8.4, "volume": 20058.0}, {"date": "2024-10-30", "close": 8.5451, "volume": 32258.0}, {"date": "2024-10-31", "close": 8.42, "volume": 35584.0}, {"date": "2024-11-01", "close": 8.33, "volume": 13765.0}, {"date": "2024-11-04", "close": 8.4, "volume": 10315.0}, {"date": "2024-11-05", "close": 8.82, "volume": 31062.0}, {"date": "2024-11-06", "close": 7.46, "volume": 55945.0}, {"date": "2024-11-07", "close": 7.105, "volume": 16766.0}, {"date": "2024-11-08", "close": 6.81, "volume": 27195.0}, {"date": "2024-11-11", "close": 6.91, "volume": 10719.0}, {"date": "2024-11-12", "close": 6.91, "volume": 18770.0}, {"date": "2024-11-13", "close": 7.16, "volume": 62578.0}, {"date": "2024-11-14", "close": 6.47, "volume": 25022.0}, {"date": "2024-11-15", "close": 6.626, "volume": 9226.0}, {"date": "2024-11-18", "close": 6.16, "volume": 86973.0}, {"date": "2024-11-19", "close": 6.23, "volume": 28082.0}, {"date": "2024-11-20", "close": 6.0, "volume": 42575.0}, {"date": "2024-11-21", "close": 6.26, "volume": 16575.0}, {"date": "2024-11-22", "close": 6.61, "volume": 31352.0}, {"date": "2024-11-25", "close": 6.98, "volume": 29630.0}, {"date": "2024-11-26", "close": 6.63, "volume": 18310.0}, {"date": "2024-11-27", "close": 6.69, "volume": 12088.0}, {"date": "2024-11-29", "close": 7.56, "volume": 27895.0}, {"date": "2024-12-02", "close": 7.58, "volume": 33428.0}, {"date": "2024-12-03", "close": 7.37, "volume": 6576.0}, {"date": "2024-12-04", "close": 7.3, "volume": 20177.0}, {"date": "2024-12-05", "close": 7.01, "volume": 8812.0}, {"date": "2024-12-06", "close": 6.8541, "volume": 10592.0}, {"date": "2024-12-09", "close": 7.13, "volume": 19952.0}, {"date": "2024-12-10", "close": 6.34, "volume": 25326.0}, {"date": "2024-12-11", "close": 6.35, "volume": 17294.0}, {"date": "2024-12-12", "close": 6.53, "volume": 31046.0}, {"date": "2024-12-13", "close": 6.49, "volume": 8867.0}, {"date": "2024-12-16", "close": 6.6, "volume": 10830.0}, {"date": "2024-12-17", "close": 6.19, "volume": 18017.0}, {"date": "2024-12-18", "close": 6.12, "volume": 27866.0}, {"date": "2024-12-19", "close": 6.39, "volume": 6571.0}, {"date": "2024-12-20", "close": 5.92, "volume": 115761.0}, {"date": "2024-12-23", "close": 5.59, "volume": 66467.0}, {"date": "2024-12-24", "close": 5.16, "volume": 73081.0}, {"date": "2024-12-26", "close": 5.64, "volume": 39067.0}, {"date": "2024-12-27", "close": 5.81, "volume": 26331.0}, {"date": "2024-12-30", "close": 6.98, "volume": 139596.0}, {"date": "2024-12-31", "close": 6.765, "volume": 69907.0}, {"date": "2025-01-02", "close": 6.35, "volume": 15309.0}, {"date": "2025-01-03", "close": 6.74, "volume": 21556.0}, {"date": "2025-01-06", "close": 6.98, "volume": 22382.0}, {"date": "2025-01-07", "close": 6.8, "volume": 18893.0}, {"date": "2025-01-08", "close": 6.8, "volume": 18030.0}, {"date": "2025-01-10", "close": 6.4128, "volume": 14425.0}, {"date": "2025-01-13", "close": 6.86, "volume": 12543.0}, {"date": "2025-01-14", "close": 6.85, "volume": 8157.0}, {"date": "2025-01-15", "close": 6.98, "volume": 20041.0}, {"date": "2025-01-16", "close": 10.16, "volume": 2457266.0}, {"date": "2025-01-17", "close": 9.24, "volume": 268495.0}, {"date": "2025-01-21", "close": 9.23, "volume": 71397.0}, {"date": "2025-01-22", "close": 8.86, "volume": 50621.0}, {"date": "2025-01-23", "close": 8.52, "volume": 34519.0}, {"date": "2025-01-24", "close": 9.11, "volume": 30364.0}, {"date": "2025-01-27", "close": 8.75, "volume": 13199.0}, {"date": "2025-01-28", "close": 9.32, "volume": 15384.0}, {"date": "2025-01-29", "close": 9.24, "volume": 13205.0}, {"date": "2025-01-30", "close": 9.15, "volume": 19570.0}, {"date": "2025-01-31", "close": 9.16, "volume": 37961.0}, {"date": "2025-02-03", "close": 9.17, "volume": 17994.0}, {"date": "2025-02-04", "close": 9.07, "volume": 15721.0}, {"date": "2025-02-05", "close": 9.36, "volume": 10202.0}, {"date": "2025-02-06", "close": 9.29, "volume": 46291.0}, {"date": "2025-02-07", "close": 9.29, "volume": 7413.0}, {"date": "2025-02-10", "close": 9.36, "volume": 20883.0}, {"date": "2025-02-11", "close": 9.15, "volume": 3934.0}, {"date": "2025-02-12", "close": 9.15, "volume": 13049.0}, {"date": "2025-02-13", "close": 9.24, "volume": 14526.0}, {"date": "2025-02-14", "close": 9.87, "volume": 21055.0}, {"date": "2025-02-18", "close": 11.32, "volume": 33524.0}, {"date": "2025-02-19", "close": 10.75, "volume": 25890.0}, {"date": "2025-02-20", "close": 10.52, "volume": 10610.0}, {"date": "2025-02-21", "close": 10.09, "volume": 9643.0}, {"date": "2025-02-24", "close": 9.36, "volume": 18533.0}, {"date": "2025-02-25", "close": 9.38, "volume": 35945.0}, {"date": "2025-02-26", "close": 10.18, "volume": 14956.0}, {"date": "2025-02-27", "close": 10.78, "volume": 18210.0}, {"date": "2025-02-28", "close": 11.28, "volume": 7301.0}, {"date": "2025-03-03", "close": 10.76, "volume": 6876.0}, {"date": "2025-03-04", "close": 10.515, "volume": 12318.0}, {"date": "2025-03-05", "close": 11.0, "volume": 12077.0}, {"date": "2025-03-06", "close": 11.1164, "volume": 9313.0}, {"date": "2025-03-07", "close": 11.1, "volume": 18099.0}, {"date": "2025-03-10", "close": 11.27, "volume": 17927.0}, {"date": "2025-03-11", "close": 11.8, "volume": 10335.0}, {"date": "2025-03-12", "close": 11.49, "volume": 42750.0}, {"date": "2025-03-13", "close": 11.36, "volume": 12370.0}, {"date": "2025-03-14", "close": 11.47, "volume": 5870.0}, {"date": "2025-03-17", "close": 11.6, "volume": 11211.0}, {"date": "2025-03-18", "close": 11.59, "volume": 15046.0}, {"date": "2025-03-19", "close": 11.7636, "volume": 2262.0}, {"date": "2025-03-20", "close": 12.94, "volume": 26065.0}, {"date": "2025-03-21", "close": 12.9, "volume": 21095.0}, {"date": "2025-03-24", "close": 13.4901, "volume": 19144.0}, {"date": "2025-03-25", "close": 14.56, "volume": 37591.0}, {"date": "2025-03-26", "close": 14.77, "volume": 65143.0}, {"date": "2025-03-27", "close": 12.98, "volume": 48954.0}, {"date": "2025-03-28", "close": 11.9, "volume": 225264.0}, {"date": "2025-03-31", "close": 10.23, "volume": 92757.0}, {"date": "2025-04-01", "close": 9.87, "volume": 19394.0}, {"date": "2025-04-02", "close": 9.01, "volume": 52558.0}, {"date": "2025-04-03", "close": 9.02, "volume": 19773.0}, {"date": "2025-04-04", "close": 8.94, "volume": 69757.0}, {"date": "2025-04-07", "close": 9.24, "volume": 38942.0}, {"date": "2025-04-08", "close": 7.72, "volume": 40644.0}, {"date": "2025-04-09", "close": 7.78, "volume": 12166.0}, {"date": "2025-04-10", "close": 8.48, "volume": 90027.0}, {"date": "2025-04-11", "close": 7.43, "volume": 37491.0}, {"date": "2025-04-14", "close": 7.99, "volume": 11594.0}, {"date": "2025-04-15", "close": 7.78, "volume": 21134.0}, {"date": "2025-04-16", "close": 7.6, "volume": 10127.0}, {"date": "2025-04-17", "close": 7.61, "volume": 14466.0}, {"date": "2025-04-21", "close": 7.355, "volume": 20647.0}, {"date": "2025-04-22", "close": 7.58, "volume": 18027.0}, {"date": "2025-04-23", "close": 7.56, "volume": 5944.0}, {"date": "2025-04-24", "close": 7.505, "volume": 3645.0}, {"date": "2025-04-25", "close": 7.31, "volume": 7399.0}, {"date": "2025-04-28", "close": 7.21, "volume": 6069.0}, {"date": "2025-04-29", "close": 6.9802, "volume": 25416.0}, {"date": "2025-04-30", "close": 7.03, "volume": 38681.0}, {"date": "2025-05-01", "close": 7.2, "volume": 12343.0}, {"date": "2025-05-02", "close": 7.3, "volume": 7716.0}, {"date": "2025-05-05", "close": 7.26, "volume": 4850.0}, {"date": "2025-05-06", "close": 7.3, "volume": 6045.0}, {"date": "2025-05-07", "close": 7.0014, "volume": 20356.0}, {"date": "2025-05-08", "close": 7.28, "volume": 84117.0}, {"date": "2025-05-09", "close": 7.18, "volume": 29396.0}, {"date": "2025-05-12", "close": 7.22, "volume": 213600.0}, {"date": "2025-05-13", "close": 6.97, "volume": 116759.0}, {"date": "2025-05-14", "close": 6.71, "volume": 109157.0}, {"date": "2025-05-15", "close": 7.65, "volume": 216871.0}, {"date": "2025-05-16", "close": 8.67, "volume": 52880.0}, {"date": "2025-05-19", "close": 8.95, "volume": 40624.0}, {"date": "2025-05-20", "close": 8.84, "volume": 43350.0}, {"date": "2025-05-21", "close": 8.81, "volume": 42464.0}, {"date": "2025-05-22", "close": 9.0, "volume": 26793.0}, {"date": "2025-05-23", "close": 8.95, "volume": 15324.0}, {"date": "2025-05-27", "close": 9.0, "volume": 12341.0}, {"date": "2025-05-28", "close": 8.93, "volume": 6235.0}, {"date": "2025-05-29", "close": 9.1, "volume": 6554.0}, {"date": "2025-05-30", "close": 9.0, "volume": 7120.0}, {"date": "2025-06-02", "close": 9.365, "volume": 6401.0}, {"date": "2025-06-03", "close": 8.99, "volume": 9371.0}, {"date": "2025-06-04", "close": 9.05, "volume": 7864.0}, {"date": "2025-06-05", "close": 8.95, "volume": 6340.0}, {"date": "2025-06-06", "close": 9.4, "volume": 83767.0}, {"date": "2025-06-09", "close": 8.94, "volume": 27591.0}, {"date": "2025-06-10", "close": 9.09, "volume": 14717.0}, {"date": "2025-06-11", "close": 8.99, "volume": 8246.0}, {"date": "2025-06-12", "close": 8.1, "volume": 24797.0}, {"date": "2025-06-13", "close": 9.78, "volume": 55606.0}, {"date": "2025-06-16", "close": 8.95, "volume": 23302.0}, {"date": "2025-06-17", "close": 8.475, "volume": 11589.0}, {"date": "2025-06-18", "close": 8.45, "volume": 14401.0}, {"date": "2025-06-20", "close": 8.2, "volume": 16474.0}, {"date": "2025-06-23", "close": 7.55, "volume": 28453.0}, {"date": "2025-06-24", "close": 8.21, "volume": 31822.0}, {"date": "2025-06-25", "close": 8.0, "volume": 9544.0}, {"date": "2025-06-26", "close": 7.95, "volume": 83715.0}, {"date": "2025-06-27", "close": 7.95, "volume": 34193.0}, {"date": "2025-06-30", "close": 8.01, "volume": 12813.0}, {"date": "2025-07-01", "close": 8.08, "volume": 4662.0}, {"date": "2025-07-02", "close": 8.24, "volume": 16913.0}, {"date": "2025-07-03", "close": 7.91, "volume": 16613.0}, {"date": "2025-07-07", "close": 8.07, "volume": 35403.0}, {"date": "2025-07-08", "close": 7.89, "volume": 22997.0}, {"date": "2025-07-09", "close": 8.2, "volume": 2552.0}, {"date": "2025-07-10", "close": 8.11, "volume": 41437.0}, {"date": "2025-07-11", "close": 9.89, "volume": 40877.0}, {"date": "2025-07-14", "close": 9.69, "volume": 19327.0}, {"date": "2025-07-15", "close": 9.16, "volume": 22980.0}, {"date": "2025-07-16", "close": 9.43, "volume": 34054.0}, {"date": "2025-07-17", "close": 9.41, "volume": 7098.0}, {"date": "2025-07-18", "close": 9.38, "volume": 8506.0}, {"date": "2025-07-21", "close": 10.0, "volume": 23321.0}, {"date": "2025-07-22", "close": 11.11, "volume": 28683.0}, {"date": "2025-07-23", "close": 12.49, "volume": 27873.0}, {"date": "2025-07-24", "close": 12.48, "volume": 28041.0}, {"date": "2025-07-25", "close": 12.88, "volume": 44099.0}, {"date": "2025-07-28", "close": 13.02, "volume": 35215.0}, {"date": "2025-07-29", "close": 12.69, "volume": 16766.0}, {"date": "2025-07-30", "close": 12.62, "volume": 22024.0}, {"date": "2025-07-31", "close": 11.77, "volume": 16342.0}, {"date": "2025-08-01", "close": 11.85, "volume": 2398.0}, {"date": "2025-08-04", "close": 12.74, "volume": 34154.0}, {"date": "2025-08-05", "close": 12.88, "volume": 7495.0}, {"date": "2025-08-06", "close": 12.68, "volume": 7356.0}, {"date": "2025-08-07", "close": 12.93, "volume": 14101.0}, {"date": "2025-08-08", "close": 13.28, "volume": 9586.0}, {"date": "2025-08-11", "close": 13.24, "volume": 18945.0}, {"date": "2025-08-12", "close": 12.61, "volume": 39391.0}, {"date": "2025-08-13", "close": 12.79, "volume": 50181.0}, {"date": "2025-08-14", "close": 13.16, "volume": 99515.0}, {"date": "2025-08-15", "close": 14.05, "volume": 49383.0}, {"date": "2025-08-18", "close": 14.025, "volume": 24330.0}, {"date": "2025-08-19", "close": 14.37, "volume": 27683.0}, {"date": "2025-08-20", "close": 15.3, "volume": 51710.0}, {"date": "2025-08-21", "close": 15.4, "volume": 31910.0}, {"date": "2025-08-22", "close": 14.58, "volume": 31242.0}, {"date": "2025-08-25", "close": 15.64, "volume": 34144.0}, {"date": "2025-08-26", "close": 14.67, "volume": 33510.0}, {"date": "2025-08-27", "close": 13.81, "volume": 22168.0}, {"date": "2025-08-28", "close": 13.64, "volume": 41254.0}, {"date": "2025-08-29", "close": 15.0, "volume": 57480.0}, {"date": "2025-09-02", "close": 18.88, "volume": 365351.0}, {"date": "2025-09-03", "close": 19.92, "volume": 150425.0}, {"date": "2025-09-04", "close": 19.28, "volume": 69109.0}, {"date": "2025-09-05", "close": 21.085, "volume": 71515.0}, {"date": "2025-09-08", "close": 22.63, "volume": 155592.0}, {"date": "2025-09-09", "close": 23.12, "volume": 118666.0}, {"date": "2025-09-10", "close": 21.32, "volume": 146953.0}, {"date": "2025-09-11", "close": 19.93, "volume": 151564.0}, {"date": "2025-09-12", "close": 19.42, "volume": 160041.0}, {"date": "2025-09-15", "close": 23.07, "volume": 134484.0}, {"date": "2025-09-16", "close": 20.22, "volume": 167546.0}, {"date": "2025-09-17", "close": 20.96, "volume": 105709.0}, {"date": "2025-09-18", "close": 20.32, "volume": 74100.0}, {"date": "2025-09-19", "close": 19.56, "volume": 74672.0}, {"date": "2025-09-22", "close": 18.98, "volume": 102647.0}, {"date": "2025-09-23", "close": 18.12, "volume": 94849.0}, {"date": "2025-09-24", "close": 18.2, "volume": 77894.0}, {"date": "2025-09-25", "close": 17.21, "volume": 97556.0}, {"date": "2025-09-26", "close": 17.31, "volume": 27671.0}, {"date": "2025-09-29", "close": 14.59, "volume": 184223.0}, {"date": "2025-09-30", "close": 11.96, "volume": 218696.0}, {"date": "2025-10-01", "close": 11.4, "volume": 99059.0}, {"date": "2025-10-02", "close": 12.02, "volume": 192694.0}, {"date": "2025-10-03", "close": 13.29, "volume": 118883.0}, {"date": "2025-10-06", "close": 13.8, "volume": 114012.0}, {"date": "2025-10-07", "close": 13.66, "volume": 53753.0}, {"date": "2025-10-08", "close": 14.66, "volume": 40843.0}, {"date": "2025-10-09", "close": 15.31, "volume": 79054.0}, {"date": "2025-10-10", "close": 14.4, "volume": 66534.0}, {"date": "2025-10-13", "close": 13.71, "volume": 83567.0}, {"date": "2025-10-14", "close": 12.15, "volume": 168950.0}, {"date": "2025-10-15", "close": 12.105, "volume": 76451.0}, {"date": "2025-10-16", "close": 11.42, "volume": 68200.0}, {"date": "2025-10-17", "close": 11.21, "volume": 55066.0}, {"date": "2025-10-20", "close": 11.87, "volume": 90737.0}, {"date": "2025-10-21", "close": 12.39, "volume": 65430.0}, {"date": "2025-10-22", "close": 11.74, "volume": 60158.0}, {"date": "2025-10-23", "close": 12.315, "volume": 51419.0}, {"date": "2025-10-24", "close": 12.55, "volume": 29361.0}, {"date": "2025-10-27", "close": 12.33, "volume": 44973.0}, {"date": "2025-10-28", "close": 12.35, "volume": 25816.0}, {"date": "2025-10-29", "close": 11.13, "volume": 49075.0}, {"date": "2025-10-30", "close": 11.09, "volume": 62821.0}, {"date": "2025-10-31", "close": 11.39, "volume": 29057.0}, {"date": "2025-11-03", "close": 11.74, "volume": 37231.0}, {"date": "2025-11-04", "close": 11.5, "volume": 16715.0}, {"date": "2025-11-05", "close": 11.21, "volume": 19821.0}, {"date": "2025-11-06", "close": 10.14, "volume": 76854.0}, {"date": "2025-11-07", "close": 10.48, "volume": 76006.0}, {"date": "2025-11-10", "close": 6.87, "volume": 814857.0}, {"date": "2025-11-11", "close": 6.64, "volume": 189398.0}, {"date": "2025-11-12", "close": 6.3, "volume": 396895.0}, {"date": "2025-11-13", "close": 6.195, "volume": 136167.0}, {"date": "2025-11-14", "close": 5.98, "volume": 99554.0}, {"date": "2025-11-17", "close": 6.085, "volume": 214846.0}, {"date": "2025-11-18", "close": 6.02, "volume": 56707.0}, {"date": "2025-11-19", "close": 6.16, "volume": 65704.0}, {"date": "2025-11-20", "close": 5.75, "volume": 115347.0}, {"date": "2025-11-21", "close": 5.91, "volume": 44105.0}, {"date": "2025-11-24", "close": 6.055, "volume": 42685.0}, {"date": "2025-11-25", "close": 6.37, "volume": 82495.0}, {"date": "2025-11-26", "close": 6.21, "volume": 140179.0}, {"date": "2025-11-28", "close": 6.2, "volume": 34574.0}, {"date": "2025-12-01", "close": 6.15, "volume": 31418.0}, {"date": "2025-12-02", "close": 6.46, "volume": 61634.0}, {"date": "2025-12-03", "close": 6.53, "volume": 239459.0}, {"date": "2025-12-04", "close": 6.61, "volume": 100834.0}, {"date": "2025-12-05", "close": 6.5, "volume": 128526.0}, {"date": "2025-12-08", "close": 6.26, "volume": 39412.0}, {"date": "2025-12-09", "close": 6.32, "volume": 32745.0}, {"date": "2025-12-10", "close": 6.25, "volume": 47102.0}, {"date": "2025-12-11", "close": 6.205, "volume": 58093.0}, {"date": "2025-12-12", "close": 7.13, "volume": 20772570.0}, {"date": "2025-12-15", "close": 6.45, "volume": 463068.0}, {"date": "2025-12-16", "close": 6.37, "volume": 206661.0}, {"date": "2025-12-17", "close": 6.27, "volume": 72607.0}, {"date": "2025-12-18", "close": 6.38, "volume": 84198.0}, {"date": "2025-12-19", "close": 6.4, "volume": 50254.0}, {"date": "2025-12-22", "close": 6.42, "volume": 248003.0}, {"date": "2025-12-23", "close": 6.45, "volume": 58797.0}, {"date": "2025-12-24", "close": 6.59, "volume": 64360.0}, {"date": "2025-12-26", "close": 6.85, "volume": 144126.0}, {"date": "2025-12-29", "close": 7.0, "volume": 75224.0}, {"date": "2025-12-30", "close": 6.71, "volume": 57819.0}, {"date": "2025-12-31", "close": 6.46, "volume": 112437.0}, {"date": "2026-01-02", "close": 6.47, "volume": 54565.0}, {"date": "2026-01-05", "close": 6.66, "volume": 91772.0}, {"date": "2026-01-06", "close": 6.76, "volume": 49839.0}, {"date": "2026-01-07", "close": 6.88, "volume": 28257.0}, {"date": "2026-01-08", "close": 7.08, "volume": 26767.0}, {"date": "2026-01-09", "close": 7.19, "volume": 60905.0}, {"date": "2026-01-12", "close": 7.02, "volume": 45770.0}, {"date": "2026-01-13", "close": 6.81, "volume": 47828.0}, {"date": "2026-01-14", "close": 6.94, "volume": 24178.0}, {"date": "2026-01-15", "close": 6.92, "volume": 22631.0}, {"date": "2026-01-16", "close": 6.97, "volume": 32636.0}, {"date": "2026-01-20", "close": 7.005, "volume": 18859.0}, {"date": "2026-01-21", "close": 6.7, "volume": 41281.0}, {"date": "2026-01-22", "close": 6.5, "volume": 13585.0}, {"date": "2026-01-23", "close": 6.6, "volume": 15421.0}, {"date": "2026-01-26", "close": 6.67, "volume": 32114.0}, {"date": "2026-01-27", "close": 6.6, "volume": 42792.0}, {"date": "2026-01-28", "close": 6.56, "volume": 27269.0}, {"date": "2026-01-29", "close": 6.49, "volume": 25004.0}, {"date": "2026-01-30", "close": 6.52, "volume": 40454.0}, {"date": "2026-02-02", "close": 6.5, "volume": 51590.0}, {"date": "2026-02-03", "close": 6.16, "volume": 50922.0}, {"date": "2026-02-04", "close": 6.11, "volume": 28833.0}, {"date": "2026-02-05", "close": 6.0, "volume": 26118.0}, {"date": "2026-02-06", "close": 6.66, "volume": 20592.0}, {"date": "2026-02-09", "close": 6.61, "volume": 6680.0}, {"date": "2026-02-10", "close": 6.845, "volume": 7487.0}, {"date": "2026-02-11", "close": 6.73, "volume": 10485.0}, {"date": "2026-02-12", "close": 6.235, "volume": 11660.0}, {"date": "2026-02-13", "close": 6.505, "volume": 12201.0}, {"date": "2026-02-17", "close": 6.46, "volume": 7637.0}, {"date": "2026-02-18", "close": 6.56, "volume": 16266.0}, {"date": "2026-02-19", "close": 6.575, "volume": 34671.0}, {"date": "2026-02-20", "close": 6.39, "volume": 4592.0}, {"date": "2026-02-23", "close": 6.28, "volume": 12693.0}, {"date": "2026-02-24", "close": 6.44, "volume": 10865.0}, {"date": "2026-02-25", "close": 6.47, "volume": 11062.0}, {"date": "2026-02-26", "close": 6.4, "volume": 48916.0}, {"date": "2026-02-27", "close": 6.16, "volume": 40780.0}, {"date": "2026-03-02", "close": 5.91, "volume": 22031.0}, {"date": "2026-03-03", "close": 5.88, "volume": 26839.0}, {"date": "2026-03-04", "close": 5.85, "volume": 41259.0}, {"date": "2026-03-05", "close": 5.96, "volume": 13048.0}, {"date": "2026-03-06", "close": 5.81, "volume": 11892.0}, {"date": "2026-03-09", "close": 6.06, "volume": 30486.0}, {"date": "2026-03-10", "close": 5.92, "volume": 71025.0}, {"date": "2026-03-11", "close": 6.11, "volume": 20997.0}, {"date": "2026-03-12", "close": 6.81, "volume": 48902.0}, {"date": "2026-03-13", "close": 6.92, "volume": 59042.0}, {"date": "2026-03-16", "close": 6.99, "volume": 5870.0}, {"date": "2026-03-17", "close": 7.225, "volume": 19220.0}, {"date": "2026-03-18", "close": 7.23, "volume": 25595.0}, {"date": "2026-03-19", "close": 7.45, "volume": 16909.0}, {"date": "2026-03-20", "close": 7.25, "volume": 16958.0}, {"date": "2026-03-23", "close": 7.29, "volume": 25110.0}, {"date": "2026-03-24", "close": 7.12, "volume": 5281.0}, {"date": "2026-03-25", "close": 7.2, "volume": 16097.0}, {"date": "2026-03-26", "close": 7.235, "volume": 12526.0}, {"date": "2026-03-27", "close": 7.12, "volume": 15201.0}, {"date": "2026-03-30", "close": 6.94, "volume": 26078.0}, {"date": "2026-03-31", "close": 7.06, "volume": 5826.0}, {"date": "2026-04-01", "close": 7.17, "volume": 3778.0}, {"date": "2026-04-02", "close": 7.23, "volume": 10297.0}, {"date": "2026-04-06", "close": 7.08, "volume": 9523.0}, {"date": "2026-04-07", "close": 7.25, "volume": 15720.0}, {"date": "2026-04-08", "close": 6.97, "volume": 17478.0}, {"date": "2026-04-09", "close": 7.08, "volume": 8623.0}, {"date": "2026-04-10", "close": 7.19, "volume": 16800.0}, {"date": "2026-04-13", "close": 7.18, "volume": 9766.0}, {"date": "2026-04-14", "close": 7.09, "volume": 22876.0}, {"date": "2026-04-15", "close": 7.11, "volume": 25583.0}, {"date": "2026-04-16", "close": 7.09, "volume": 9680.0}, {"date": "2026-04-17", "close": 7.2, "volume": 7439.0}, {"date": "2026-04-20", "close": 7.09, "volume": 33956.0}, {"date": "2026-04-21", "close": 7.19, "volume": 26728.0}, {"date": "2026-04-22", "close": 6.81, "volume": 15350.0}, {"date": "2026-04-23", "close": 6.96, "volume": 14479.0}, {"date": "2026-04-24", "close": 7.08, "volume": 30289.0}, {"date": "2026-04-27", "close": 7.25, "volume": 10237.0}, {"date": "2026-04-28", "close": 7.11, "volume": 4623.0}, {"date": "2026-04-29", "close": 7.01, "volume": 1696.0}, {"date": "2026-04-30", "close": 7.15, "volume": 4312.0}, {"date": "2026-05-01", "close": 7.22, "volume": 6506.0}, {"date": "2026-05-04", "close": 6.81, "volume": 21003.0}, {"date": "2026-05-05", "close": 6.85, "volume": 15340.0}, {"date": "2026-05-06", "close": 6.95, "volume": 17373.0}, {"date": "2026-05-07", "close": 6.93, "volume": 25791.0}, {"date": "2026-05-08", "close": 6.73, "volume": 30333.0}, {"date": "2026-05-11", "close": 6.49, "volume": 38054.0}, {"date": "2026-05-12", "close": 6.56, "volume": 11606.0}, {"date": "2026-05-13", "close": 6.71, "volume": 15546.0}, {"date": "2026-05-14", "close": 6.64, "volume": 6897.0}, {"date": "2026-05-15", "close": 6.76, "volume": 16637.0}, {"date": "2026-05-18", "close": 6.35, "volume": 19248.0}, {"date": "2026-05-19", "close": 6.05, "volume": 35135.0}, {"date": "2026-05-20", "close": 6.18, "volume": 32445.0}, {"date": "2026-05-21", "close": 6.23, "volume": 6198.0}, {"date": "2026-05-22", "close": 6.1, "volume": 13567.0}, {"date": "2026-05-26", "close": 6.07, "volume": 9594.0}, {"date": "2026-05-27", "close": 6.32, "volume": 24612.0}, {"date": "2026-05-28", "close": 6.19, "volume": 34400.0}, {"date": "2026-05-29", "close": 6.07, "volume": 9845.0}, {"date": "2026-06-01", "close": 6.08, "volume": 18015.0}, {"date": "2026-06-02", "close": 6.03, "volume": 18846.0}, {"date": "2026-06-03", "close": 5.95, "volume": 13877.0}, {"date": "2026-06-04", "close": 5.915, "volume": 7403.0}, {"date": "2026-06-05", "close": 6.15, "volume": 26708.0}, {"date": "2026-06-08", "close": 6.09, "volume": 21068.0}, {"date": "2026-06-09", "close": 6.32, "volume": 13338.0}, {"date": "2026-06-10", "close": 6.37, "volume": 20410.0}, {"date": "2026-06-11", "close": 6.3, "volume": 10438.0}, {"date": "2026-06-12", "close": 6.32, "volume": 9959.0}, {"date": "2026-06-15", "close": 6.39, "volume": 7126.0}, {"date": "2026-06-16", "close": 6.14, "volume": 8314.0}, {"date": "2026-06-17", "close": 6.32, "volume": 7951.0}, {"date": "2026-06-18", "close": 6.29, "volume": 15963.0}, {"date": "2026-06-22", "close": 6.52, "volume": 19953.0}, {"date": "2026-06-23", "close": 6.51, "volume": 12331.0}, {"date": "2026-06-24", "close": 6.55, "volume": 9287.0}, {"date": "2026-06-25", "close": 6.5, "volume": 14670.0}, {"date": "2026-06-26", "close": 6.86, "volume": 30751.0}, {"date": "2026-06-29", "close": 6.81, "volume": 2453.0}, {"date": "2026-06-30", "close": 6.61, "volume": 15767.0}, {"date": "2026-07-01", "close": 7.3, "volume": 36776.0}, {"date": "2026-07-02", "close": 7.61, "volume": 9377.0}, {"date": "2026-07-06", "close": 7.74, "volume": 15757.0}, {"date": "2026-07-07", "close": 7.63, "volume": 15328.0}, {"date": "2026-07-08", "close": 7.34, "volume": 5917.0}, {"date": "2026-07-09", "close": 7.105, "volume": 4308.0}, {"date": "2026-07-10", "close": 7.2, "volume": 3310.0}, {"date": "2026-07-13", "close": 7.14, "volume": 4213.0}, {"date": "2026-07-14", "close": 7.11, "volume": 7710.0}, {"date": "2026-07-15", "close": 7.08, "volume": 4247.0}, {"date": "2026-07-16", "close": 6.95, "volume": 2628.0}, {"date": "2026-07-17", "close": 6.88, "volume": 2655.0}, {"date": "2026-07-20", "close": 6.98, "volume": 6857.0}, {"date": "2026-07-21", "close": 7.31, "volume": 7236.0}, {"date": "2026-07-22", "close": 7.57, "volume": 10116.0}, {"date": "2026-07-23", "close": 7.17, "volume": 22305.0}, {"date": "2026-07-24", "close": 6.89, "volume": 6675.0}, {"date": "2026-07-27", "close": 6.8, "volume": 4097.0}, {"date": "2026-07-28", "close": 6.69, "volume": 12189.0}, {"date": "2026-07-29", "close": 6.35, "volume": 7575.0}, {"date": "2026-07-30", "close": 6.33, "volume": 10557.0}, {"date": "2026-07-31", "close": 6.38, "volume": 5065.0}, {"date": "2026-08-03", "close": 6.35, "volume": 7740.0}, {"date": "2026-08-04", "close": 6.25, "volume": 23081.0}, {"date": "2026-08-05", "close": 6.34, "volume": 12844.0}, {"date": "2026-08-06", "close": 6.46, "volume": 23795.0}, {"date": "2026-08-07", "close": 6.67, "volume": 16536.0}, {"date": "2026-08-10", "close": 6.36, "volume": 7961.0}, {"date": "2026-08-11", "close": 8.0, "volume": 746080.0}, {"date": "2026-08-12", "close": 7.88, "volume": 52553.0}, {"date": "2026-08-13", "close": 7.22, "volume": 135751.0}, {"date": "2026-08-14", "close": 7.38, "volume": 97158.0}, {"date": "2026-08-17", "close": 6.845, "volume": 60192.0}, {"date": "2026-08-18", "close": 5.97, "volume": 152414.0}, {"date": "2026-08-19", "close": 5.93, "volume": 156105.0}, {"date": "2026-08-20", "close": 5.79, "volume": 73119.0}, {"date": "2026-08-21", "close": 5.7, "volume": 66603.0}, {"date": "2026-08-24", "close": 5.775, "volume": 22185.0}, {"date": "2026-08-25", "close": 5.82, "volume": 56768.0}, {"date": "2026-08-26", "close": 5.78, "volume": 83114.0}, {"date": "2026-08-27", "close": 5.66, "volume": 47315.0}, {"date": "2026-08-28", "close": 5.69, "volume": 43387.0}, {"date": "2026-08-31", "close": 5.41, "volume": 61912.0}, {"date": "2026-09-01", "close": 5.48, "volume": 60654.0}, {"date": "2026-09-02", "close": 5.77, "volume": 63000.0}, {"date": "2026-09-03", "close": 6.8, "volume": 103563.0}, {"date": "2026-09-04", "close": 7.9, "volume": 140664.0}, {"date": "2026-09-08", "close": 9.47, "volume": 391986.0}, {"date": "2026-09-09", "close": 9.31, "volume": 205297.0}, {"date": "2026-09-10", "close": 9.165, "volume": 191005.0}, {"date": "2026-09-11", "close": 9.43, "volume": 187618.0}, {"date": "2026-09-14", "close": 9.25, "volume": 143625.0}, {"date": "2026-09-15", "close": 9.24, "volume": 156896.0}, {"date": "2026-09-16", "close": 9.3, "volume": 409998.0}, {"date": "2026-09-17", "close": 9.19, "volume": 317787.0}, {"date": "2026-09-18", "close": 9.5, "volume": 1031887.0}], "refreshing": true}