{"ticker": "KRT", "overview": {"cik": "1758021", "ticker": "KRT", "name": "Karat Packaging Inc.", "industry": "Plastics Products, NEC", "country": "United States", "sic": "3089", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001213900-26-098153", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001213900-26-096829", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000560", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092777", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090359", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001758021-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001758021-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001758021-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001758021-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058012", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058011", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058009", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-057056", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-057055", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-057053", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001213900-26-054688", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001213900-26-054686", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001213900-26-054685", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001758021-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001758021-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001758021-26-000017", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001758021-26-000016", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001758021-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001758021-26-000012", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001758021-26-000010", "price_sensitive": true}]}, "description": "Karat Packaging Inc. trades as KRT on the NASDAQ and is registered in the United States, classified under Plastics Products, NEC (SIC 3089). Privy Trades holds 92 insider filings for the company, from May 2021 to September 2026. Across those, 6 insiders disclosed 14 open-market purchases totalling $1.21M against 24 sales totalling $72.20M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 1213658.31, "sell_n": 24, "sell_sum": 72203188.2395, "net": -70989529.9295, "insiders": 6, "first_date": "2021-05-06", "last_date": "2026-09-08"}, "metrics": {"ticker": "KRT", "has_prices": true, "as_of": "2026-08-07", "last": 47.09, "prev_close": 42.37, "change": 4.720000000000006, "change_pct": 0.11139957517111178, "session_volume": 380678.0, "vwap_5": 44.29594706809992, "vwap_20": 40.29003249923626, "vwap_60": 33.643977212293095, "vwap_250": 27.495970459557046, "high_52w": 47.09, "low_52w": 21.06, "avg_volume_20": 136664.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-098153", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Marvin Cheng", "who_key": "Cheng Marvin", "role": "VP-Manufacturing, Secy, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 290500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "10% owner sells $290K of KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1790959/000121390026098153/0001213900-26-098153-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001213900-26-096829", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Marvin Cheng", "who_key": "Cheng Marvin", "role": "VP-Manufacturing, Secy, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 95500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Big holder trims $96K of KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1790959/000121390026096829/0001213900-26-096829-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001213900-26-092777", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Marvin Cheng", "who_key": "Cheng Marvin", "role": "VP-Manufacturing, Secy, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 212985.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "10% owner sells $213K of KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1790959/000121390026092777/0001213900-26-092777-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001213900-26-090359", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 77691.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907145/000121390026090359/0001213900-26-090359-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001213900-26-058009", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Daniel Quire", "who_key": "Quire Daniel", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54272.1235, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026058009/0001213900-26-058009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001213900-26-058011", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 55822.755600000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CEO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026058011/0001213900-26-058011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001213900-26-058012", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71828.4327, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026058012/0001213900-26-058012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001213900-26-057053", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CEO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026057053/0001213900-26-057053-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001213900-26-057055", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Daniel Quire", "who_key": "Quire Daniel", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026057055/0001213900-26-057055-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001213900-26-057056", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026057056/0001213900-26-057056-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001213900-26-054685", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Paul Y. Chen", "who_key": "Chen Paul Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026054685/0001213900-26-054685-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001213900-26-054686", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Eve Yen", "who_key": "Yen Eve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026054686/0001213900-26-054686-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001213900-26-054688", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Eric K. Chen", "who_key": "Chen Eric K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390026054688/0001213900-26-054688-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001213900-25-110853", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30091.71, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO buys $30K of KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025110853/0001213900-25-110853-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001213900-25-077895", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40498.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025077895/0001213900-25-077895-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001213900-25-060602", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Marvin Cheng", "who_key": "Cheng Marvin", "role": "VP-Manufacturing, Secy, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3037500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Big holder trims $3M of KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025060602/0001213900-25-060602-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710803}, {"id": "0001213900-25-060603", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3037500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "KRT's CEO lightens up \u2014 $3M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025060603/0001213900-25-060603-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710803}, {"id": "0001213900-25-054426", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 20250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CEO cashes out $20.2M of KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025054426/0001213900-25-054426-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732403}, {"id": "0001213900-25-054429", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Marvin Cheng", "who_key": "Cheng Marvin", "role": "VP-Manufacturing, Secy, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Big holder trims $20.2M of KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025054429/0001213900-25-054429-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732403}, {"id": "0001213900-25-044531", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Daniel Quire", "who_key": "Quire Daniel", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62267.944800000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025044531/0001213900-25-044531-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774163}, {"id": "0001213900-25-044533", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83474.49040000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025044533/0001213900-25-044533-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774163}, {"id": "0001213900-25-044536", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 76385.6168, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CEO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025044536/0001213900-25-044536-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774163}, {"id": "0001213900-25-044537", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Paul Y. Chen", "who_key": "Chen Paul Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025044537/0001213900-25-044537-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001213900-25-044538", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Eve Yen", "who_key": "Yen Eve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025044538/0001213900-25-044538-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001213900-25-044540", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Eric K. Chen", "who_key": "Chen Eric K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025044540/0001213900-25-044540-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001213900-24-100565", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41325.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390024100565/0001213900-24-100565-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029043}, {"id": "0001213900-24-071121", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33060.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390024071121/0001213900-24-071121-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160083}, {"id": "0001213900-25-035083", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Eve Yen", "who_key": "Yen Eve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 94000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025035083/0001213900-25-035083-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296883}, {"id": "0001213900-24-043806", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 50783.775, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CEO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390024043806/0001213900-24-043806-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298323}, {"id": "0001213900-24-043592", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68139.9207, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO files routine paperwork on KRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390024043592/0001213900-24-043592-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299763}], "recent_buys": [{"id": "0001213900-25-110853", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30091.71, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CFO buys $30K of KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025110853/0001213900-25-110853-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001213900-23-002894", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Marvin Cheng", "who_key": "Cheng Marvin", "role": "VP-Manufacturing, Secy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13440.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider puts $13K into KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390023002894/0001213900-23-002894-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041363}, {"id": "0001213900-22-081547", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Marvin Cheng", "who_key": "Cheng Marvin", "role": "VP-Manufacturing, Secy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13440.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "3 insiders pile into KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022081547/0001213900-22-081547-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041363}, {"id": "0001213900-22-081542", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO and Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 92087.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "3 insiders pile into KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022081542/0001213900-22-081542-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041363}, {"id": "0001213900-22-080222", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO and Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 117010.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "That makes 4 insiders into KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022080222/0001213900-22-080222-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042803}, {"id": "0001213900-22-079600", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO and Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97636.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider cluster: 4 buying KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022079600/0001213900-22-079600-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051443}, {"id": "0001213900-22-078321", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO and Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25356.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "4 insiders now buying KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022078321/0001213900-22-078321-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055763}, {"id": "0001213900-22-077408", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO & Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 673452.6, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "That makes 4 insiders into KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022077408/0001213900-22-077408-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061523}, {"id": "0001213900-22-075947", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO and Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53880.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "4 insiders now buying KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022075947/0001213900-22-075947-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067283}, {"id": "0001213900-22-073931", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO and Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33600.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "KRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022073931/0001213900-22-073931-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081683}, {"id": "0001213900-22-073598", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11863.6, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "4 insiders pile into KRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022073598/0001213900-22-073598-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083123}, {"id": "0001213900-22-072826", "src": "INSIDERS", "ticker": "KRT", "cik": "1758021", "company": "Karat Packaging Inc.", "company_raw": "Karat Packaging Inc.", "who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO and Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31855.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "KRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022072826/0001213900-22-072826-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087443}], "institutional": [], "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": "Karat Packaging Inc. - Common Stock", "new_value": "Karat Packaging Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001758021", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001758021", "applied": 1, "detected_at": "2026-10-25T18:39:22.044437"}]}, "key_people": [{"who": "Marvin Cheng", "who_key": "Cheng Marvin", "role": "VP-Manufacturing, Secy & Dir., Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 33996.4, "sold": 37927938.3, "net": -37893941.9, "trades": 20, "top_score": 25.9, "lean": "selling", "history": [{"action": "SELL", "amount": 290500.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1790959/000121390026098153/0001213900-26-098153-index.htm"}, {"action": "SELL", "amount": 95500.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1790959/000121390026096829/0001213900-26-096829-index.htm"}, {"action": "SELL", "amount": 212985.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1790959/000121390026092777/0001213900-26-092777-index.htm"}, {"action": "SELL", "amount": 3037500.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025060602/0001213900-25-060602-index.htm"}, {"action": "SELL", "amount": 20250000.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025054429/0001213900-25-054429-index.htm"}, {"action": "SELL", "amount": 3150000.0, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390023077797/0001213900-23-077797-index.htm"}, {"action": "SELL", "amount": 10500000.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390023076683/0001213900-23-076683-index.htm"}, {"action": "BUY", "amount": 13440.0, "date": "2022-12-16", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022081547/0001213900-22-081547-index.htm"}, {"action": "BUY", "amount": 13440.0, "date": "2022-12-16", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390023002894/0001213900-23-002894-index.htm"}, {"action": "SELL", "amount": 9125.0, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022056716/0001213900-22-056716-index.htm"}, {"action": "SELL", "amount": 54675.0, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022055711/0001213900-22-055711-index.htm"}, {"action": "SELL", "amount": 36482.799999999996, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022055115/0001213900-22-055115-index.htm"}, {"action": "SELL", "amount": 20487.72, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022054258/0001213900-22-054258-index.htm"}, {"action": "SELL", "amount": 31774.0, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022053187/0001213900-22-053187-index.htm"}, {"action": "SELL", "amount": 14847.999999999998, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022050874/0001213900-22-050874-index.htm"}, {"action": "SELL", "amount": 18600.0, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000110465922093445/0001104659-22-093445-index.htm"}, {"action": "SELL", "amount": 122009.38, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390021065291/0001213900-21-065291-index.htm"}, {"action": "SELL", "amount": 26531.0, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390021064998/0001213900-21-064998-index.htm"}, {"action": "SELL", "amount": 56920.4, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390021064264/0001213900-21-064264-index.htm"}, {"action": "BUY", "amount": 7116.400000000001, "date": "2021-05-06", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390021039054/0001213900-21-039054-index.htm"}], "latest": {"action": "SELL", "amount": 290500.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1790959/000121390026098153/0001213900-26-098153-index.htm"}}, {"who": "Alan Yu", "who_key": "Yu Alan", "role": "CEO & Chairman of the BOD, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1124876.6, "sold": 33787500.0, "net": -32662623.4, "trades": 11, "top_score": 59.0, "lean": "selling", "history": [{"action": "SELL", "amount": 3037500.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025060603/0001213900-25-060603-index.htm"}, {"action": "SELL", "amount": 20250000.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025054426/0001213900-25-054426-index.htm"}, {"action": "SELL", "amount": 10500000.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390023076684/0001213900-23-076684-index.htm"}, {"action": "BUY", "amount": 92087.0, "date": "2022-12-16", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022081542/0001213900-22-081542-index.htm"}, {"action": "BUY", "amount": 117010.0, "date": "2022-12-15", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022080222/0001213900-22-080222-index.htm"}, {"action": "BUY", "amount": 97636.0, "date": "2022-12-09", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022079600/0001213900-22-079600-index.htm"}, {"action": "BUY", "amount": 25356.0, "date": "2022-12-06", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022078321/0001213900-22-078321-index.htm"}, {"action": "BUY", "amount": 673452.6, "date": "2022-12-02", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022077408/0001213900-22-077408-index.htm"}, {"action": "BUY", "amount": 53880.0, "date": "2022-11-28", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022075947/0001213900-22-075947-index.htm"}, {"action": "BUY", "amount": 33600.0, "date": "2022-11-18", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022073931/0001213900-22-073931-index.htm"}, {"action": "BUY", "amount": 31855.0, "date": "2022-11-14", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022072826/0001213900-22-072826-index.htm"}], "latest": {"action": "SELL", "amount": 3037500.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025060603/0001213900-25-060603-index.htm"}}, {"who": "Joanne Tzu Jung Wang", "who_key": "Wang Joanne Tzu Jung", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12830.0, "sold": 397526.9665, "net": -384696.9665, "trades": 3, "top_score": 38.7, "lean": "selling", "history": [{"action": "SELL", "amount": 190948.16650000002, "date": "2023-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000101376223005216/0001013762-23-005216-index.htm"}, {"action": "SELL", "amount": 206578.8, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022056723/0001213900-22-056723-index.htm"}, {"action": "BUY", "amount": 12830.0, "date": "2021-05-21", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390021038909/0001213900-21-038909-index.htm"}], "latest": {"action": "SELL", "amount": 190948.16650000002, "date": "2023-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000101376223005216/0001013762-23-005216-index.htm"}}, {"who": "Eve Yen", "who_key": "Yen Eve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 79400.0, "net": -79400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79400.0, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022028315/0001213900-22-028315-index.htm"}], "latest": {"action": "SELL", "amount": 79400.0, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022028315/0001213900-22-028315-index.htm"}}, {"who": "Jian Guo", "who_key": "Guo Jian", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 41955.31, "sold": 0, "net": 41955.31, "trades": 2, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 30091.71, "date": "2025-11-12", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025110853/0001213900-25-110853-index.htm"}, {"action": "BUY", "amount": 11863.6, "date": "2022-11-17", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390022073598/0001213900-22-073598-index.htm"}], "latest": {"action": "BUY", "amount": 30091.71, "date": "2025-11-12", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000121390025110853/0001213900-25-110853-index.htm"}}, {"who": "Daniel Quire", "who_key": "Quire Daniel", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10822.973, "net": -10822.973, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10822.973, "date": "2023-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000101376223005214/0001013762-23-005214-index.htm"}], "latest": {"action": "SELL", "amount": 10822.973, "date": "2023-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758021/000101376223005214/0001013762-23-005214-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -212985.0}, {"date": "2026-09-01", "net": -95500.0}, {"date": "2026-09-08", "net": -290500.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001213900-26-098153", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001213900-26-096829", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000560", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092777", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090359", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001758021-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001758021-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001758021-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001758021-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058012", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058011", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-058009", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-057056", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-057055", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-057053", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001213900-26-054688", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001213900-26-054686", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001213900-26-054685", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001758021-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001758021-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001758021-26-000017", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001758021-26-000016", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001758021-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001758021-26-000012", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001758021-26-000010", "price_sensitive": true}], "performance": {"ticker": "KRT", "has_prices": true, "summary": {"n": 14, "avg": 2.2173411540451897, "win_rate": 1.0, "best": 2.5539622641509436, "worst": 1.1453302961275629, "as_of": "2026-08-07"}, "buys": [{"who": "Guo Jian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 30091.71, "date": "2025-11-12", "score": 41.1, "ref_price": 21.95, "return": 1.1453302961275629}, {"who": "Cheng Marvin", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Manufacturing, Secy", "amount": 13440.0, "date": "2022-12-16", "score": 23.9, "ref_price": 13.64, "return": 2.4523460410557187}, {"who": "Cheng Marvin", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Manufacturing, Secy", "amount": 13440.0, "date": "2022-12-16", "score": 23.9, "ref_price": 13.64, "return": 2.4523460410557187}, {"who": "Yu Alan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director", "amount": 92087.0, "date": "2022-12-16", "score": 48.6, "ref_price": 13.64, "return": 2.4523460410557187}, {"who": "Yu Alan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director", "amount": 117010.0, "date": "2022-12-15", "score": 49.9, "ref_price": 13.65, "return": 2.44981684981685}, {"who": "Yu Alan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director", "amount": 97636.0, "date": "2022-12-09", "score": 48.9, "ref_price": 14.0, "return": 2.363571428571429}, {"who": "Yu Alan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director", "amount": 25356.0, "date": "2022-12-06", "score": 42.1, "ref_price": 14.12, "return": 2.3349858356940514}, {"who": "Yu Alan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the BOD, Director", "amount": 673452.6, "date": "2022-12-02", "score": 59.0, "ref_price": 14.0, "return": 2.363571428571429}, {"who": "Yu Alan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director", "amount": 53880.0, "date": "2022-11-28", "score": 45.9, "ref_price": 13.25, "return": 2.5539622641509436}, {"who": "Yu Alan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director", "amount": 33600.0, "date": "2022-11-18", "score": 43.5, "ref_price": 13.98, "return": 2.3683834048640913}, {"who": "Guo Jian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11863.6, "date": "2022-11-17", "score": 35.8, "ref_price": 14.0, "return": 2.363571428571429}, {"who": "Yu Alan", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the BOD, Director", "amount": 31855.0, "date": "2022-11-14", "score": 43.2, "ref_price": 13.8, "return": 2.4123188405797107}, {"who": "Wang Joanne Tzu Jung", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 12830.0, "date": "2021-05-21", "score": 38.7, "ref_price": 17.8, "return": 1.6455056179775283}, {"who": "Cheng Marvin", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Manufacturing, Secy & Dir., Director, 10% Owner", "amount": 7116.400000000001, "date": "2021-05-06", "score": 25.9, "ref_price": 17.54, "return": 1.6847206385404792}]}, "price_series": [{"date": "2021-04-21", "close": 18.0, "volume": 48494.0}, {"date": "2021-04-22", "close": 18.1, "volume": 27943.0}, {"date": "2021-04-23", "close": 18.35, "volume": 15212.0}, {"date": "2021-04-26", "close": 17.97, "volume": 21999.0}, {"date": "2021-04-27", "close": 18.48, "volume": 45203.0}, {"date": "2021-04-28", "close": 19.34, "volume": 209373.0}, {"date": "2021-04-29", "close": 19.02, "volume": 111255.0}, {"date": "2021-04-30", "close": 18.45, "volume": 52332.0}, {"date": "2021-05-03", "close": 18.91, "volume": 15468.0}, {"date": "2021-05-04", "close": 17.91, "volume": 85493.0}, {"date": "2021-05-05", "close": 17.68, "volume": 22790.0}, {"date": "2021-05-06", "close": 17.54, "volume": 74465.0}, {"date": "2021-05-07", "close": 18.32, "volume": 9629.0}, {"date": "2021-05-10", "close": 18.08, "volume": 45813.0}, {"date": "2021-05-11", "close": 18.29, "volume": 21235.0}, {"date": "2021-05-12", "close": 18.15, "volume": 29570.0}, {"date": "2021-05-13", "close": 16.21, "volume": 74407.0}, {"date": "2021-05-14", "close": 17.2, "volume": 30298.0}, {"date": "2021-05-17", "close": 17.37, "volume": 6710.0}, {"date": "2021-05-18", "close": 17.9, "volume": 26955.0}, {"date": "2021-05-19", "close": 17.68, "volume": 13177.0}, {"date": "2021-05-20", "close": 17.57, "volume": 36545.0}, {"date": "2021-05-21", "close": 17.8, "volume": 13359.0}, {"date": "2021-05-24", "close": 18.07, "volume": 16954.0}, {"date": "2021-05-25", "close": 18.07, "volume": 16153.0}, {"date": "2021-05-26", "close": 18.36, "volume": 32894.0}, {"date": "2021-05-27", "close": 18.71, "volume": 54701.0}, {"date": "2021-05-28", "close": 19.0, "volume": 37117.0}, {"date": "2021-06-01", "close": 19.86, "volume": 92942.0}, {"date": "2021-06-02", "close": 19.41, "volume": 40422.0}, {"date": "2021-06-03", "close": 20.39, "volume": 72178.0}, {"date": "2021-06-04", "close": 20.6, "volume": 90931.0}, {"date": "2021-06-07", "close": 20.36, "volume": 68213.0}, {"date": "2021-06-08", "close": 20.17, "volume": 57521.0}, {"date": "2021-06-09", "close": 20.12, "volume": 30576.0}, {"date": "2021-06-10", "close": 20.26, "volume": 40276.0}, {"date": "2021-06-11", "close": 20.4, "volume": 34192.0}, {"date": "2021-06-14", "close": 20.07, "volume": 37296.0}, {"date": "2021-06-15", "close": 20.29, "volume": 66198.0}, {"date": "2021-06-16", "close": 20.69, "volume": 69904.0}, {"date": "2021-06-17", "close": 20.81, "volume": 92573.0}, {"date": "2021-06-18", "close": 20.01, "volume": 169007.0}, {"date": "2021-06-21", "close": 20.85, "volume": 77852.0}, {"date": "2021-06-22", "close": 20.84, "volume": 79001.0}, {"date": "2021-06-23", "close": 20.77, "volume": 34298.0}, {"date": "2021-06-24", "close": 20.79, "volume": 111053.0}, {"date": "2021-06-25", "close": 19.87, "volume": 533621.0}, {"date": "2021-06-28", "close": 19.57, "volume": 41113.0}, {"date": "2021-06-29", "close": 19.69, "volume": 115025.0}, {"date": "2021-06-30", "close": 20.37, "volume": 57911.0}, {"date": "2021-07-01", "close": 20.65, "volume": 127507.0}, {"date": "2021-07-02", "close": 20.39, "volume": 37032.0}, {"date": "2021-07-06", "close": 20.43, "volume": 39567.0}, {"date": "2021-07-07", "close": 20.27, "volume": 20595.0}, {"date": "2021-07-08", "close": 20.3, "volume": 37356.0}, {"date": "2021-07-09", "close": 20.35, "volume": 66620.0}, {"date": "2021-07-12", "close": 20.57, "volume": 25367.0}, {"date": "2021-07-13", "close": 21.93, "volume": 86511.0}, {"date": "2021-07-14", "close": 21.335, "volume": 31904.0}, {"date": "2021-07-15", "close": 21.13, "volume": 38056.0}, {"date": "2021-07-16", "close": 20.67, "volume": 15372.0}, {"date": "2021-07-19", "close": 20.77, "volume": 31387.0}, {"date": "2021-07-20", "close": 21.51, "volume": 44748.0}, {"date": "2021-07-21", "close": 21.69, "volume": 35049.0}, {"date": "2021-07-22", "close": 21.32, "volume": 34572.0}, {"date": "2021-07-23", "close": 23.78, "volume": 91679.0}, {"date": "2021-07-26", "close": 25.37, "volume": 156071.0}, {"date": "2021-07-27", "close": 23.38, "volume": 57643.0}, {"date": "2021-07-28", "close": 23.65, "volume": 8279.0}, {"date": "2021-07-29", "close": 23.55, "volume": 22850.0}, {"date": "2021-07-30", "close": 22.25, "volume": 19382.0}, {"date": "2021-08-02", "close": 23.37, "volume": 34036.0}, {"date": "2021-08-03", "close": 23.69, "volume": 21139.0}, {"date": "2021-08-04", "close": 23.51, "volume": 24374.0}, {"date": "2021-08-05", "close": 23.76, "volume": 15124.0}, {"date": "2021-08-06", "close": 23.35, "volume": 22819.0}, {"date": "2021-08-09", "close": 23.96, "volume": 42742.0}, {"date": "2021-08-10", "close": 24.38, "volume": 46145.0}, {"date": "2021-08-11", "close": 24.51, "volume": 16429.0}, {"date": "2021-08-12", "close": 24.5, "volume": 33711.0}, {"date": "2021-08-13", "close": 23.87, "volume": 23334.0}, {"date": "2021-08-16", "close": 23.59, "volume": 14760.0}, {"date": "2021-08-17", "close": 22.64, "volume": 26023.0}, {"date": "2021-08-18", "close": 22.91, "volume": 12409.0}, {"date": "2021-08-19", "close": 22.99, "volume": 9071.0}, {"date": "2021-08-20", "close": 23.7, "volume": 26747.0}, {"date": "2021-08-23", "close": 22.88, "volume": 15537.0}, {"date": "2021-08-24", "close": 22.91, "volume": 23614.0}, {"date": "2021-08-25", "close": 23.03, "volume": 24745.0}, {"date": "2021-08-26", "close": 23.02, "volume": 10749.0}, {"date": "2021-08-27", "close": 23.04, "volume": 16839.0}, {"date": "2021-08-30", "close": 23.35, "volume": 21186.0}, {"date": "2021-08-31", "close": 23.47, "volume": 31334.0}, {"date": "2021-09-01", "close": 23.15, "volume": 21659.0}, {"date": "2021-09-02", "close": 23.04, "volume": 13346.0}, {"date": "2021-09-03", "close": 23.27, "volume": 7576.0}, {"date": "2021-09-07", "close": 23.0, "volume": 15716.0}, {"date": "2021-09-08", "close": 23.45, "volume": 22053.0}, {"date": "2021-09-09", "close": 23.1, "volume": 11699.0}, {"date": "2021-09-10", "close": 23.0, "volume": 8973.0}, {"date": "2021-09-13", "close": 23.3, "volume": 20098.0}, {"date": "2021-09-14", "close": 22.5, "volume": 9953.0}, {"date": "2021-09-15", "close": 22.68, "volume": 2879.0}, {"date": "2021-09-16", "close": 22.77, "volume": 7804.0}, {"date": "2021-09-17", "close": 20.29, "volume": 66958.0}, {"date": "2021-09-20", "close": 21.26, "volume": 31750.0}, {"date": "2021-09-21", "close": 22.58, "volume": 27947.0}, {"date": "2021-09-22", "close": 22.12, "volume": 52260.0}, {"date": "2021-09-23", "close": 21.87, "volume": 24755.0}, {"date": "2021-09-24", "close": 22.52, "volume": 11288.0}, {"date": "2021-09-27", "close": 22.1, "volume": 19152.0}, {"date": "2021-09-28", "close": 21.51, "volume": 14220.0}, {"date": "2021-09-29", "close": 21.31, "volume": 19701.0}, {"date": "2021-09-30", "close": 21.03, "volume": 8575.0}, {"date": "2021-10-01", "close": 20.72, "volume": 9278.0}, {"date": "2021-10-04", "close": 20.14, "volume": 23539.0}, {"date": "2021-10-05", "close": 18.27, "volume": 46137.0}, {"date": "2021-10-06", "close": 18.8, "volume": 14227.0}, {"date": "2021-10-07", "close": 18.86, "volume": 30312.0}, {"date": "2021-10-08", "close": 19.23, "volume": 39285.0}, {"date": "2021-10-11", "close": 19.5, "volume": 24918.0}, {"date": "2021-10-12", "close": 20.1, "volume": 61088.0}, {"date": "2021-10-13", "close": 21.815, "volume": 15519.0}, {"date": "2021-10-14", "close": 22.06, "volume": 15537.0}, {"date": "2021-10-15", "close": 22.25, "volume": 13070.0}, {"date": "2021-10-18", "close": 22.96, "volume": 9494.0}, {"date": "2021-10-19", "close": 23.29, "volume": 8841.0}, {"date": "2021-10-20", "close": 22.28, "volume": 16124.0}, {"date": "2021-10-21", "close": 22.87, "volume": 4088.0}, {"date": "2021-10-22", "close": 23.08, "volume": 23688.0}, {"date": "2021-10-25", "close": 24.0, "volume": 83663.0}, {"date": "2021-10-26", "close": 20.1, "volume": 102321.0}, {"date": "2021-10-27", "close": 20.43, "volume": 28369.0}, {"date": "2021-10-28", "close": 22.37, "volume": 64410.0}, {"date": "2021-10-29", "close": 22.74, "volume": 44233.0}, {"date": "2021-11-01", "close": 23.75, "volume": 50752.0}, {"date": "2021-11-02", "close": 22.73, "volume": 14635.0}, {"date": "2021-11-03", "close": 22.87, "volume": 8516.0}, {"date": "2021-11-04", "close": 22.71, "volume": 9553.0}, {"date": "2021-11-05", "close": 22.99, "volume": 18673.0}, {"date": "2021-11-08", "close": 23.0, "volume": 13096.0}, {"date": "2021-11-09", "close": 23.0, "volume": 11085.0}, {"date": "2021-11-10", "close": 22.94, "volume": 12226.0}, {"date": "2021-11-11", "close": 23.49, "volume": 20219.0}, {"date": "2021-11-12", "close": 21.23, "volume": 31077.0}, {"date": "2021-11-15", "close": 21.0, "volume": 36304.0}, {"date": "2021-11-16", "close": 21.14, "volume": 25769.0}, {"date": "2021-11-17", "close": 20.96, "volume": 14392.0}, {"date": "2021-11-18", "close": 20.98, "volume": 26420.0}, {"date": "2021-11-19", "close": 21.0, "volume": 11999.0}, {"date": "2021-11-22", "close": 21.55, "volume": 39267.0}, {"date": "2021-11-23", "close": 21.35, "volume": 15563.0}, {"date": "2021-11-24", "close": 21.49, "volume": 14490.0}, {"date": "2021-11-26", "close": 21.0, "volume": 6613.0}, {"date": "2021-11-29", "close": 21.17, "volume": 28552.0}, {"date": "2021-11-30", "close": 21.99, "volume": 10639.0}, {"date": "2021-12-01", "close": 20.56, "volume": 26553.0}, {"date": "2021-12-02", "close": 21.26, "volume": 39994.0}, {"date": "2021-12-03", "close": 21.06, "volume": 10400.0}, {"date": "2021-12-06", "close": 21.32, "volume": 15547.0}, {"date": "2021-12-07", "close": 21.49, "volume": 13650.0}, {"date": "2021-12-08", "close": 20.84, "volume": 3084.0}, {"date": "2021-12-09", "close": 21.0, "volume": 3593.0}, {"date": "2021-12-10", "close": 21.2, "volume": 18064.0}, {"date": "2021-12-13", "close": 21.12, "volume": 14334.0}, {"date": "2021-12-14", "close": 20.69, "volume": 48151.0}, {"date": "2021-12-15", "close": 19.34, "volume": 35372.0}, {"date": "2021-12-16", "close": 18.09, "volume": 24868.0}, {"date": "2021-12-17", "close": 18.0, "volume": 76630.0}, {"date": "2021-12-20", "close": 18.25, "volume": 38567.0}, {"date": "2021-12-21", "close": 19.62, "volume": 40771.0}, {"date": "2021-12-22", "close": 19.15, "volume": 20304.0}, {"date": "2021-12-23", "close": 19.65, "volume": 33337.0}, {"date": "2021-12-27", "close": 20.1, "volume": 12349.0}, {"date": "2021-12-28", "close": 20.64, "volume": 7985.0}, {"date": "2021-12-29", "close": 20.46, "volume": 12263.0}, {"date": "2021-12-30", "close": 20.12, "volume": 7594.0}, {"date": "2021-12-31", "close": 20.21, "volume": 4663.0}, {"date": "2022-01-03", "close": 20.02, "volume": 7146.0}, {"date": "2022-01-04", "close": 20.07, "volume": 5278.0}, {"date": "2022-01-05", "close": 20.41, "volume": 14095.0}, {"date": "2022-01-06", "close": 20.09, "volume": 5641.0}, {"date": "2022-01-07", "close": 20.09, "volume": 3504.0}, {"date": "2022-01-10", "close": 20.5, "volume": 16654.0}, {"date": "2022-01-11", "close": 19.45, "volume": 21530.0}, {"date": "2022-01-12", "close": 18.92, "volume": 13234.0}, {"date": "2022-01-13", "close": 18.5, "volume": 6538.0}, {"date": "2022-01-14", "close": 18.03, "volume": 64461.0}, {"date": "2022-01-18", "close": 18.25, "volume": 14316.0}, {"date": "2022-01-19", "close": 17.86, "volume": 23087.0}, {"date": "2022-01-20", "close": 17.94, "volume": 9281.0}, {"date": "2022-01-21", "close": 17.4, "volume": 23524.0}, {"date": "2022-01-24", "close": 17.74, "volume": 16406.0}, {"date": "2022-01-25", "close": 17.12, "volume": 11198.0}, {"date": "2022-01-26", "close": 16.53, "volume": 32571.0}, {"date": "2022-01-27", "close": 16.52, "volume": 31493.0}, {"date": "2022-01-28", "close": 16.72, "volume": 28582.0}, {"date": "2022-01-31", "close": 16.53, "volume": 12307.0}, {"date": "2022-02-01", "close": 16.43, "volume": 9588.0}, {"date": "2022-02-02", "close": 16.29, "volume": 23317.0}, {"date": "2022-02-03", "close": 16.33, "volume": 16556.0}, {"date": "2022-02-04", "close": 16.25, "volume": 8459.0}, {"date": "2022-02-07", "close": 16.46, "volume": 7206.0}, {"date": "2022-02-08", "close": 16.43, "volume": 12344.0}, {"date": "2022-02-09", "close": 17.64, "volume": 18048.0}, {"date": "2022-02-10", "close": 17.96, "volume": 14072.0}, {"date": "2022-02-11", "close": 18.3, "volume": 9419.0}, {"date": "2022-02-14", "close": 17.5, "volume": 9981.0}, {"date": "2022-02-15", "close": 17.17, "volume": 9152.0}, {"date": "2022-02-16", "close": 16.73, "volume": 10843.0}, {"date": "2022-02-17", "close": 16.66, "volume": 7628.0}, {"date": "2022-02-18", "close": 16.88, "volume": 6441.0}, {"date": "2022-02-22", "close": 16.04, "volume": 10168.0}, {"date": "2022-02-23", "close": 16.25, "volume": 3685.0}, {"date": "2022-02-24", "close": 16.42, "volume": 15438.0}, {"date": "2022-02-25", "close": 16.55, "volume": 8388.0}, {"date": "2022-02-28", "close": 16.25, "volume": 10333.0}, {"date": "2022-03-01", "close": 16.25, "volume": 10465.0}, {"date": "2022-03-02", "close": 16.25, "volume": 12031.0}, {"date": "2022-03-03", "close": 16.25, "volume": 2685.0}, {"date": "2022-03-04", "close": 16.25, "volume": 5480.0}, {"date": "2022-03-07", "close": 16.3, "volume": 11131.0}, {"date": "2022-03-08", "close": 16.27, "volume": 24669.0}, {"date": "2022-03-09", "close": 16.4, "volume": 4502.0}, {"date": "2022-03-10", "close": 16.26, "volume": 3695.0}, {"date": "2022-03-11", "close": 16.69, "volume": 5525.0}, {"date": "2022-03-14", "close": 16.0, "volume": 44920.0}, {"date": "2022-03-15", "close": 16.0, "volume": 8881.0}, {"date": "2022-03-16", "close": 16.0, "volume": 10850.0}, {"date": "2022-03-17", "close": 16.03, "volume": 9859.0}, {"date": "2022-03-18", "close": 15.95, "volume": 34195.0}, {"date": "2022-03-21", "close": 14.93, "volume": 27823.0}, {"date": "2022-03-22", "close": 15.37, "volume": 11009.0}, {"date": "2022-03-23", "close": 15.65, "volume": 8639.0}, {"date": "2022-03-24", "close": 17.42, "volume": 25765.0}, {"date": "2022-03-25", "close": 18.62, "volume": 13316.0}, {"date": "2022-03-28", "close": 19.4, "volume": 12275.0}, {"date": "2022-03-29", "close": 19.3, "volume": 16118.0}, {"date": "2022-03-30", "close": 19.03, "volume": 13402.0}, {"date": "2022-03-31", "close": 19.85, "volume": 14044.0}, {"date": "2022-04-01", "close": 19.44, "volume": 21407.0}, {"date": "2022-04-04", "close": 19.64, "volume": 7284.0}, {"date": "2022-04-05", "close": 18.6, "volume": 9061.0}, {"date": "2022-04-06", "close": 18.25, "volume": 16312.0}, {"date": "2022-04-07", "close": 18.1, "volume": 12821.0}, {"date": "2022-04-08", "close": 18.35, "volume": 20241.0}, {"date": "2022-04-11", "close": 18.2, "volume": 5027.0}, {"date": "2022-04-12", "close": 18.6, "volume": 5696.0}, {"date": "2022-04-13", "close": 19.0, "volume": 4528.0}, {"date": "2022-04-14", "close": 19.3, "volume": 6138.0}, {"date": "2022-04-18", "close": 19.55, "volume": 4478.0}, {"date": "2022-04-19", "close": 19.51, "volume": 12066.0}, {"date": "2022-04-20", "close": 19.54, "volume": 5835.0}, {"date": "2022-04-21", "close": 18.91, "volume": 8054.0}, {"date": "2022-04-22", "close": 19.14, "volume": 6743.0}, {"date": "2022-04-25", "close": 19.75, "volume": 5661.0}, {"date": "2022-04-26", "close": 18.55, "volume": 5940.0}, {"date": "2022-04-27", "close": 18.89, "volume": 5621.0}, {"date": "2022-04-28", "close": 19.17, "volume": 8515.0}, {"date": "2022-04-29", "close": 18.35, "volume": 20221.0}, {"date": "2022-05-02", "close": 19.18, "volume": 4170.0}, {"date": "2022-05-03", "close": 18.7, "volume": 4429.0}, {"date": "2022-05-04", "close": 18.58, "volume": 3861.0}, {"date": "2022-05-05", "close": 18.44, "volume": 7386.0}, {"date": "2022-05-06", "close": 18.0, "volume": 3545.0}, {"date": "2022-05-09", "close": 18.24, "volume": 5524.0}, {"date": "2022-05-10", "close": 17.76, "volume": 19892.0}, {"date": "2022-05-11", "close": 17.04, "volume": 4040.0}, {"date": "2022-05-12", "close": 16.75, "volume": 16389.0}, {"date": "2022-05-13", "close": 19.02, "volume": 20285.0}, {"date": "2022-05-16", "close": 19.0, "volume": 6747.0}, {"date": "2022-05-17", "close": 19.88, "volume": 36128.0}, {"date": "2022-05-18", "close": 19.7, "volume": 28807.0}, {"date": "2022-05-19", "close": 18.61, "volume": 16923.0}, {"date": "2022-05-20", "close": 18.36, "volume": 9711.0}, {"date": "2022-05-23", "close": 19.0, "volume": 9002.0}, {"date": "2022-05-24", "close": 18.86, "volume": 6427.0}, {"date": "2022-05-25", "close": 18.76, "volume": 3238.0}, {"date": "2022-05-26", "close": 19.6, "volume": 12026.0}, {"date": "2022-05-27", "close": 19.6, "volume": 7066.0}, {"date": "2022-05-31", "close": 19.63, "volume": 10378.0}, {"date": "2022-06-01", "close": 19.99, "volume": 11301.0}, {"date": "2022-06-02", "close": 19.24, "volume": 17997.0}, {"date": "2022-06-03", "close": 19.19, "volume": 11763.0}, {"date": "2022-06-06", "close": 18.59, "volume": 12562.0}, {"date": "2022-06-07", "close": 18.6, "volume": 17613.0}, {"date": "2022-06-08", "close": 18.77, "volume": 8989.0}, {"date": "2022-06-09", "close": 19.0, "volume": 49298.0}, {"date": "2022-06-10", "close": 18.75, "volume": 16702.0}, {"date": "2022-06-13", "close": 18.81, "volume": 10307.0}, {"date": "2022-06-14", "close": 18.99, "volume": 16318.0}, {"date": "2022-06-15", "close": 19.25, "volume": 10942.0}, {"date": "2022-06-16", "close": 19.0, "volume": 33189.0}, {"date": "2022-06-17", "close": 19.22, "volume": 41963.0}, {"date": "2022-06-21", "close": 18.61, "volume": 17146.0}, {"date": "2022-06-22", "close": 19.07, "volume": 8179.0}, {"date": "2022-06-23", "close": 19.05, "volume": 14909.0}, {"date": "2022-06-24", "close": 17.12, "volume": 118398.0}, {"date": "2022-06-27", "close": 17.24, "volume": 29201.0}, {"date": "2022-06-28", "close": 16.9, "volume": 15806.0}, {"date": "2022-06-29", "close": 17.18, "volume": 31749.0}, {"date": "2022-06-30", "close": 17.06, "volume": 8858.0}, {"date": "2022-07-01", "close": 17.16, "volume": 10048.0}, {"date": "2022-07-05", "close": 18.08, "volume": 16144.0}, {"date": "2022-07-06", "close": 18.29, "volume": 20587.0}, {"date": "2022-07-07", "close": 18.38, "volume": 3535.0}, {"date": "2022-07-08", "close": 18.11, "volume": 4299.0}, {"date": "2022-07-11", "close": 18.38, "volume": 2670.0}, {"date": "2022-07-12", "close": 18.13, "volume": 5906.0}, {"date": "2022-07-13", "close": 18.6, "volume": 3568.0}, {"date": "2022-07-14", "close": 19.25, "volume": 8575.0}, {"date": "2022-07-15", "close": 19.27, "volume": 15761.0}, {"date": "2022-07-18", "close": 17.35, "volume": 12522.0}, {"date": "2022-07-19", "close": 18.1, "volume": 5804.0}, {"date": "2022-07-20", "close": 18.6, "volume": 4579.0}, {"date": "2022-07-21", "close": 19.45, "volume": 5054.0}, {"date": "2022-07-22", "close": 18.08, "volume": 12268.0}, {"date": "2022-07-25", "close": 18.12, "volume": 14004.0}, {"date": "2022-07-26", "close": 18.25, "volume": 3149.0}, {"date": "2022-07-27", "close": 18.4, "volume": 3916.0}, {"date": "2022-07-28", "close": 18.57, "volume": 2705.0}, {"date": "2022-07-29", "close": 19.03, "volume": 10769.0}, {"date": "2022-08-01", "close": 18.18, "volume": 15503.0}, {"date": "2022-08-02", "close": 18.2, "volume": 4549.0}, {"date": "2022-08-03", "close": 18.21, "volume": 7675.0}, {"date": "2022-08-04", "close": 18.0, "volume": 48621.0}, {"date": "2022-08-05", "close": 18.4, "volume": 7030.0}, {"date": "2022-08-08", "close": 18.65, "volume": 8116.0}, {"date": "2022-08-09", "close": 18.12, "volume": 7531.0}, {"date": "2022-08-10", "close": 18.55, "volume": 9761.0}, {"date": "2022-08-11", "close": 18.25, "volume": 11036.0}, {"date": "2022-08-12", "close": 18.77, "volume": 16404.0}, {"date": "2022-08-15", "close": 18.66, "volume": 6235.0}, {"date": "2022-08-16", "close": 18.56, "volume": 16083.0}, {"date": "2022-08-17", "close": 18.77, "volume": 15833.0}, {"date": "2022-08-18", "close": 18.75, "volume": 8536.0}, {"date": "2022-08-19", "close": 18.58, "volume": 4420.0}, {"date": "2022-08-22", "close": 18.39, "volume": 4845.0}, {"date": "2022-08-23", "close": 18.5, "volume": 7111.0}, {"date": "2022-08-24", "close": 18.88, "volume": 10300.0}, {"date": "2022-08-25", "close": 18.87, "volume": 5687.0}, {"date": "2022-08-26", "close": 18.65, "volume": 6740.0}, {"date": "2022-08-29", "close": 19.1, "volume": 7420.0}, {"date": "2022-08-30", "close": 18.34, "volume": 12457.0}, {"date": "2022-08-31", "close": 17.89, "volume": 18928.0}, {"date": "2022-09-01", "close": 17.8, "volume": 13025.0}, {"date": "2022-09-02", "close": 17.62, "volume": 5485.0}, {"date": "2022-09-06", "close": 18.46, "volume": 17107.0}, {"date": "2022-09-07", "close": 18.35, "volume": 9309.0}, {"date": "2022-09-08", "close": 18.16, "volume": 18265.0}, {"date": "2022-09-09", "close": 18.77, "volume": 16519.0}, {"date": "2022-09-12", "close": 18.6, "volume": 20106.0}, {"date": "2022-09-13", "close": 18.29, "volume": 35227.0}, {"date": "2022-09-14", "close": 17.8, "volume": 19608.0}, {"date": "2022-09-15", "close": 17.64, "volume": 9302.0}, {"date": "2022-09-16", "close": 15.83, "volume": 50404.0}, {"date": "2022-09-19", "close": 16.96, "volume": 22797.0}, {"date": "2022-09-20", "close": 16.67, "volume": 15606.0}, {"date": "2022-09-21", "close": 16.8, "volume": 34100.0}, {"date": "2022-09-22", "close": 16.33, "volume": 25835.0}, {"date": "2022-09-23", "close": 16.27, "volume": 12618.0}, {"date": "2022-09-26", "close": 16.54, "volume": 11912.0}, {"date": "2022-09-27", "close": 16.5, "volume": 18495.0}, {"date": "2022-09-28", "close": 18.28, "volume": 40222.0}, {"date": "2022-09-29", "close": 18.06, "volume": 37061.0}, {"date": "2022-09-30", "close": 15.99, "volume": 27701.0}, {"date": "2022-10-03", "close": 16.9, "volume": 23733.0}, {"date": "2022-10-04", "close": 16.9, "volume": 29236.0}, {"date": "2022-10-05", "close": 16.32, "volume": 66819.0}, {"date": "2022-10-06", "close": 16.42, "volume": 13621.0}, {"date": "2022-10-07", "close": 15.79, "volume": 14579.0}, {"date": "2022-10-10", "close": 15.84, "volume": 7205.0}, {"date": "2022-10-11", "close": 15.6, "volume": 19083.0}, {"date": "2022-10-12", "close": 15.09, "volume": 6176.0}, {"date": "2022-10-13", "close": 15.34, "volume": 9551.0}, {"date": "2022-10-14", "close": 15.3, "volume": 6668.0}, {"date": "2022-10-17", "close": 15.89, "volume": 14644.0}, {"date": "2022-10-18", "close": 15.48, "volume": 11634.0}, {"date": "2022-10-19", "close": 14.45, "volume": 35697.0}, {"date": "2022-10-20", "close": 14.1, "volume": 13364.0}, {"date": "2022-10-21", "close": 13.9, "volume": 30332.0}, {"date": "2022-10-24", "close": 13.69, "volume": 47570.0}, {"date": "2022-10-25", "close": 15.72, "volume": 60196.0}, {"date": "2022-10-26", "close": 15.32, "volume": 3227.0}, {"date": "2022-10-27", "close": 15.58, "volume": 3207.0}, {"date": "2022-10-28", "close": 16.35, "volume": 10237.0}, {"date": "2022-10-31", "close": 16.38, "volume": 20669.0}, {"date": "2022-11-01", "close": 15.41, "volume": 10791.0}, {"date": "2022-11-02", "close": 14.85, "volume": 8660.0}, {"date": "2022-11-03", "close": 14.3, "volume": 8027.0}, {"date": "2022-11-04", "close": 15.45, "volume": 9713.0}, {"date": "2022-11-07", "close": 15.15, "volume": 18953.0}, {"date": "2022-11-08", "close": 15.3, "volume": 19224.0}, {"date": "2022-11-09", "close": 14.86, "volume": 17089.0}, {"date": "2022-11-10", "close": 16.2, "volume": 27186.0}, {"date": "2022-11-11", "close": 14.44, "volume": 28323.0}, {"date": "2022-11-14", "close": 13.8, "volume": 48014.0}, {"date": "2022-11-15", "close": 13.73, "volume": 13466.0}, {"date": "2022-11-16", "close": 13.33, "volume": 43113.0}, {"date": "2022-11-17", "close": 14.0, "volume": 27659.0}, {"date": "2022-11-18", "close": 13.98, "volume": 15584.0}, {"date": "2022-11-21", "close": 13.8, "volume": 7458.0}, {"date": "2022-11-22", "close": 13.7, "volume": 5997.0}, {"date": "2022-11-23", "close": 13.66, "volume": 2291.0}, {"date": "2022-11-25", "close": 13.48, "volume": 884.0}, {"date": "2022-11-28", "close": 13.25, "volume": 16940.0}, {"date": "2022-11-29", "close": 12.92, "volume": 7620.0}, {"date": "2022-11-30", "close": 13.82, "volume": 66704.0}, {"date": "2022-12-01", "close": 14.0, "volume": 102405.0}, {"date": "2022-12-02", "close": 14.0, "volume": 41811.0}, {"date": "2022-12-05", "close": 13.96, "volume": 32159.0}, {"date": "2022-12-06", "close": 14.12, "volume": 48687.0}, {"date": "2022-12-07", "close": 13.93, "volume": 43182.0}, {"date": "2022-12-08", "close": 14.24, "volume": 13465.0}, {"date": "2022-12-09", "close": 14.0, "volume": 23763.0}, {"date": "2022-12-12", "close": 14.19, "volume": 21245.0}, {"date": "2022-12-13", "close": 13.72, "volume": 37602.0}, {"date": "2022-12-14", "close": 13.75, "volume": 22802.0}, {"date": "2022-12-15", "close": 13.65, "volume": 22559.0}, {"date": "2022-12-16", "close": 13.64, "volume": 127090.0}, {"date": "2022-12-19", "close": 13.34, "volume": 7732.0}, {"date": "2022-12-20", "close": 13.0, "volume": 11057.0}, {"date": "2022-12-21", "close": 13.73, "volume": 15425.0}, {"date": "2022-12-22", "close": 13.49, "volume": 21290.0}, {"date": "2022-12-23", "close": 13.76, "volume": 16498.0}, {"date": "2022-12-27", "close": 13.82, "volume": 23994.0}, {"date": "2022-12-28", "close": 13.93, "volume": 3916.0}, {"date": "2022-12-29", "close": 14.28, "volume": 5663.0}, {"date": "2022-12-30", "close": 14.37, "volume": 5057.0}, {"date": "2023-01-03", "close": 13.35, "volume": 19539.0}, {"date": "2023-01-04", "close": 13.85, "volume": 12225.0}, {"date": "2023-01-05", "close": 14.06, "volume": 13413.0}, {"date": "2023-01-06", "close": 14.87, "volume": 13937.0}, {"date": "2023-01-09", "close": 15.17, "volume": 10024.0}, {"date": "2023-01-10", "close": 15.17, "volume": 2913.0}, {"date": "2023-01-11", "close": 15.64, "volume": 8804.0}, {"date": "2023-01-12", "close": 15.74, "volume": 6099.0}, {"date": "2023-01-13", "close": 15.25, "volume": 23127.0}, {"date": "2023-01-17", "close": 15.29, "volume": 6189.0}, {"date": "2023-01-18", "close": 14.56, "volume": 5431.0}, {"date": "2023-01-19", "close": 14.9, "volume": 24049.0}, {"date": "2023-01-20", "close": 15.2, "volume": 11424.0}, {"date": "2023-01-23", "close": 15.23, "volume": 6645.0}, {"date": "2023-01-24", "close": 15.05, "volume": 1588.0}, {"date": "2023-01-25", "close": 14.96, "volume": 9919.0}, {"date": "2023-01-26", "close": 15.19, "volume": 7414.0}, {"date": "2023-01-27", "close": 15.06, "volume": 2939.0}, {"date": "2023-01-30", "close": 15.03, "volume": 4344.0}, {"date": "2023-01-31", "close": 15.03, "volume": 5344.0}, {"date": "2023-02-01", "close": 15.2, "volume": 7776.0}, {"date": "2023-02-02", "close": 14.98, "volume": 22643.0}, {"date": "2023-02-03", "close": 15.2, "volume": 5066.0}, {"date": "2023-02-06", "close": 15.29, "volume": 7763.0}, {"date": "2023-02-07", "close": 15.45, "volume": 18259.0}, {"date": "2023-02-08", "close": 15.56, "volume": 22022.0}, {"date": "2023-02-09", "close": 15.32, "volume": 66681.0}, {"date": "2023-02-10", "close": 15.42, "volume": 5386.0}, {"date": "2023-02-13", "close": 15.65, "volume": 2886.0}, {"date": "2023-02-14", "close": 15.52, "volume": 10253.0}, {"date": "2023-02-15", "close": 15.98, "volume": 30868.0}, {"date": "2023-02-16", "close": 15.52, "volume": 15114.0}, {"date": "2023-02-17", "close": 15.75, "volume": 18255.0}, {"date": "2023-02-21", "close": 15.31, "volume": 16948.0}, {"date": "2023-02-22", "close": 15.74, "volume": 13966.0}, {"date": "2023-02-23", "close": 15.66, "volume": 10396.0}, {"date": "2023-02-24", "close": 15.6, "volume": 6663.0}, {"date": "2023-02-27", "close": 15.75, "volume": 5720.0}, {"date": "2023-02-28", "close": 15.5, "volume": 9504.0}, {"date": "2023-03-01", "close": 15.69, "volume": 6586.0}, {"date": "2023-03-02", "close": 15.61, "volume": 11985.0}, {"date": "2023-03-03", "close": 15.38, "volume": 16417.0}, {"date": "2023-03-06", "close": 15.0, "volume": 47820.0}, {"date": "2023-03-07", "close": 15.24, "volume": 7319.0}, {"date": "2023-03-08", "close": 15.11, "volume": 8681.0}, {"date": "2023-03-09", "close": 14.65, "volume": 8785.0}, {"date": "2023-03-10", "close": 14.62, "volume": 17588.0}, {"date": "2023-03-13", "close": 14.5, "volume": 13038.0}, {"date": "2023-03-14", "close": 14.39, "volume": 14993.0}, {"date": "2023-03-15", "close": 14.17, "volume": 8427.0}, {"date": "2023-03-16", "close": 14.55, "volume": 17017.0}, {"date": "2023-03-17", "close": 13.95, "volume": 62728.0}, {"date": "2023-03-20", "close": 13.49, "volume": 21965.0}, {"date": "2023-03-21", "close": 13.24, "volume": 20203.0}, {"date": "2023-03-22", "close": 12.77, "volume": 5781.0}, {"date": "2023-03-23", "close": 12.98, "volume": 7277.0}, {"date": "2023-03-24", "close": 12.82, "volume": 8928.0}, {"date": "2023-03-27", "close": 12.75, "volume": 8650.0}, {"date": "2023-03-28", "close": 12.9, "volume": 15598.0}, {"date": "2023-03-29", "close": 13.0, "volume": 13773.0}, {"date": "2023-03-30", "close": 13.1, "volume": 91955.0}, {"date": "2023-03-31", "close": 13.33, "volume": 34052.0}, {"date": "2023-04-03", "close": 13.3, "volume": 47398.0}, {"date": "2023-04-04", "close": 13.0, "volume": 153511.0}, {"date": "2023-04-05", "close": 12.92, "volume": 7504.0}, {"date": "2023-04-06", "close": 13.61, "volume": 51389.0}, {"date": "2023-04-10", "close": 13.45, "volume": 15842.0}, {"date": "2023-04-11", "close": 13.66, "volume": 13733.0}, {"date": "2023-04-12", "close": 13.76, "volume": 10088.0}, {"date": "2023-04-13", "close": 13.63, "volume": 249837.0}, {"date": "2023-04-14", "close": 13.29, "volume": 139493.0}, {"date": "2023-04-17", "close": 13.19, "volume": 196922.0}, {"date": "2023-04-18", "close": 13.51, "volume": 63682.0}, {"date": "2023-04-19", "close": 13.89, "volume": 13456.0}, {"date": "2023-04-20", "close": 14.0, "volume": 8827.0}, {"date": "2023-04-21", "close": 14.04, "volume": 11327.0}, {"date": "2023-04-24", "close": 14.08, "volume": 9276.0}, {"date": "2023-04-25", "close": 14.21, "volume": 4529.0}, {"date": "2023-04-26", "close": 13.7, "volume": 8650.0}, {"date": "2023-04-27", "close": 14.13, "volume": 5179.0}, {"date": "2023-04-28", "close": 13.56, "volume": 10370.0}, {"date": "2023-05-01", "close": 14.02, "volume": 8028.0}, {"date": "2023-05-02", "close": 14.19, "volume": 14699.0}, {"date": "2023-05-03", "close": 14.62, "volume": 24332.0}, {"date": "2023-05-04", "close": 13.72, "volume": 27498.0}, {"date": "2023-05-05", "close": 14.26, "volume": 11589.0}, {"date": "2023-05-08", "close": 14.42, "volume": 19547.0}, {"date": "2023-05-09", "close": 14.79, "volume": 22702.0}, {"date": "2023-05-10", "close": 14.71, "volume": 11815.0}, {"date": "2023-05-11", "close": 15.32, "volume": 8137.0}, {"date": "2023-05-12", "close": 15.75, "volume": 22624.0}, {"date": "2023-05-15", "close": 15.71, "volume": 22134.0}, {"date": "2023-05-16", "close": 15.24, "volume": 17974.0}, {"date": "2023-05-17", "close": 15.54, "volume": 19680.0}, {"date": "2023-05-18", "close": 15.67, "volume": 5183.0}, {"date": "2023-05-19", "close": 15.74, "volume": 20775.0}, {"date": "2023-05-22", "close": 15.68, "volume": 23949.0}, {"date": "2023-05-23", "close": 15.45, "volume": 7234.0}, {"date": "2023-05-24", "close": 15.89, "volume": 13937.0}, {"date": "2023-05-25", "close": 15.55, "volume": 18227.0}, {"date": "2023-05-26", "close": 15.72, "volume": 30495.0}, {"date": "2023-05-30", "close": 15.71, "volume": 9340.0}, {"date": "2023-05-31", "close": 15.94, "volume": 33527.0}, {"date": "2023-06-01", "close": 16.0, "volume": 13670.0}, {"date": "2023-06-02", "close": 16.0, "volume": 32585.0}, {"date": "2023-06-05", "close": 15.93, "volume": 18090.0}, {"date": "2023-06-06", "close": 15.95, "volume": 131433.0}, {"date": "2023-06-07", "close": 15.98, "volume": 82311.0}, {"date": "2023-06-08", "close": 16.08, "volume": 38171.0}, {"date": "2023-06-09", "close": 16.64, "volume": 29810.0}, {"date": "2023-06-12", "close": 17.55, "volume": 44967.0}, {"date": "2023-06-13", "close": 17.84, "volume": 23726.0}, {"date": "2023-06-14", "close": 17.93, "volume": 39218.0}, {"date": "2023-06-15", "close": 18.09, "volume": 26374.0}, {"date": "2023-06-16", "close": 18.29, "volume": 30444.0}, {"date": "2023-06-20", "close": 17.59, "volume": 45179.0}, {"date": "2023-06-21", "close": 17.98, "volume": 53650.0}, {"date": "2023-06-22", "close": 17.6, "volume": 18779.0}, {"date": "2023-06-23", "close": 17.76, "volume": 66885.0}, {"date": "2023-06-26", "close": 18.04, "volume": 31519.0}, {"date": "2023-06-27", "close": 18.02, "volume": 20309.0}, {"date": "2023-06-28", "close": 17.94, "volume": 17695.0}, {"date": "2023-06-29", "close": 18.25, "volume": 13666.0}, {"date": "2023-06-30", "close": 18.25, "volume": 13740.0}, {"date": "2023-07-03", "close": 18.5, "volume": 11766.0}, {"date": "2023-07-05", "close": 18.09, "volume": 15037.0}, {"date": "2023-07-06", "close": 18.01, "volume": 20923.0}, {"date": "2023-07-07", "close": 18.09, "volume": 40892.0}, {"date": "2023-07-10", "close": 17.98, "volume": 13027.0}, {"date": "2023-07-11", "close": 18.29, "volume": 22587.0}, {"date": "2023-07-12", "close": 18.41, "volume": 15806.0}, {"date": "2023-07-13", "close": 18.66, "volume": 8662.0}, {"date": "2023-07-14", "close": 19.11, "volume": 31592.0}, {"date": "2023-07-17", "close": 19.16, "volume": 21570.0}, {"date": "2023-07-18", "close": 19.19, "volume": 13572.0}, {"date": "2023-07-19", "close": 19.08, "volume": 12144.0}, {"date": "2023-07-20", "close": 19.0, "volume": 10208.0}, {"date": "2023-07-21", "close": 18.99, "volume": 10260.0}, {"date": "2023-07-24", "close": 18.92, "volume": 13365.0}, {"date": "2023-07-25", "close": 19.04, "volume": 14545.0}, {"date": "2023-07-26", "close": 19.19, "volume": 64841.0}, {"date": "2023-07-27", "close": 19.23, "volume": 13618.0}, {"date": "2023-07-28", "close": 19.38, "volume": 13737.0}, {"date": "2023-07-31", "close": 20.33, "volume": 24473.0}, {"date": "2023-08-01", "close": 19.67, "volume": 7371.0}, {"date": "2023-08-02", "close": 19.51, "volume": 27641.0}, {"date": "2023-08-03", "close": 19.71, "volume": 22602.0}, {"date": "2023-08-04", "close": 20.29, "volume": 35052.0}, {"date": "2023-08-07", "close": 19.8, "volume": 23600.0}, {"date": "2023-08-08", "close": 20.22, "volume": 40119.0}, {"date": "2023-08-09", "close": 20.37, "volume": 43583.0}, {"date": "2023-08-10", "close": 20.99, "volume": 44011.0}, {"date": "2023-08-11", "close": 23.24, "volume": 78299.0}, {"date": "2023-08-14", "close": 24.58, "volume": 253213.0}, {"date": "2023-08-15", "close": 24.72, "volume": 82890.0}, {"date": "2023-08-16", "close": 24.16, "volume": 68723.0}, {"date": "2023-08-17", "close": 22.83, "volume": 58797.0}, {"date": "2023-08-18", "close": 24.02, "volume": 35186.0}, {"date": "2023-08-21", "close": 24.76, "volume": 134566.0}, {"date": "2023-08-22", "close": 24.13, "volume": 65624.0}, {"date": "2023-08-23", "close": 24.13, "volume": 70751.0}, {"date": "2023-08-24", "close": 23.49, "volume": 31542.0}, {"date": "2023-08-25", "close": 23.67, "volume": 72154.0}, {"date": "2023-08-28", "close": 24.01, "volume": 63789.0}, {"date": "2023-08-29", "close": 24.0, "volume": 37664.0}, {"date": "2023-08-30", "close": 25.0, "volume": 128351.0}, {"date": "2023-08-31", "close": 24.9, "volume": 167760.0}, {"date": "2023-09-01", "close": 25.9, "volume": 110369.0}, {"date": "2023-09-05", "close": 25.23, "volume": 87195.0}, {"date": "2023-09-06", "close": 25.46, "volume": 60123.0}, {"date": "2023-09-07", "close": 25.25, "volume": 137765.0}, {"date": "2023-09-08", "close": 20.38, "volume": 610409.0}, {"date": "2023-09-11", "close": 20.98, "volume": 339282.0}, {"date": "2023-09-12", "close": 21.37, "volume": 156794.0}, {"date": "2023-09-13", "close": 22.44, "volume": 150846.0}, {"date": "2023-09-14", "close": 22.38, "volume": 92446.0}, {"date": "2023-09-15", "close": 21.75, "volume": 173516.0}, {"date": "2023-09-18", "close": 21.97, "volume": 75189.0}, {"date": "2023-09-19", "close": 22.43, "volume": 71595.0}, {"date": "2023-09-20", "close": 21.98, "volume": 66713.0}, {"date": "2023-09-21", "close": 21.79, "volume": 52135.0}, {"date": "2023-09-22", "close": 22.46, "volume": 67767.0}, {"date": "2023-09-25", "close": 21.97, "volume": 79911.0}, {"date": "2023-09-26", "close": 21.81, "volume": 44708.0}, {"date": "2023-09-27", "close": 22.0, "volume": 62257.0}, {"date": "2023-09-28", "close": 21.98, "volume": 49085.0}, {"date": "2023-09-29", "close": 23.06, "volume": 139037.0}, {"date": "2023-10-02", "close": 22.4, "volume": 84970.0}, {"date": "2023-10-03", "close": 21.37, "volume": 94146.0}, {"date": "2023-10-04", "close": 21.66, "volume": 59732.0}, {"date": "2023-10-05", "close": 22.01, "volume": 89012.0}, {"date": "2023-10-06", "close": 22.35, "volume": 64055.0}, {"date": "2023-10-09", "close": 22.38, "volume": 50492.0}, {"date": "2023-10-10", "close": 22.15, "volume": 56309.0}, {"date": "2023-10-11", "close": 22.29, "volume": 38954.0}, {"date": "2023-10-12", "close": 22.0, "volume": 67160.0}, {"date": "2023-10-13", "close": 21.83, "volume": 82463.0}, {"date": "2023-10-16", "close": 22.55, "volume": 42821.0}, {"date": "2023-10-17", "close": 22.19, "volume": 79652.0}, {"date": "2023-10-18", "close": 22.0, "volume": 39626.0}, {"date": "2023-10-19", "close": 21.85, "volume": 47709.0}, {"date": "2023-10-20", "close": 20.9, "volume": 53074.0}, {"date": "2023-10-23", "close": 20.7, "volume": 37953.0}, {"date": "2023-10-24", "close": 20.87, "volume": 38854.0}, {"date": "2023-10-25", "close": 20.39, "volume": 23869.0}, {"date": "2023-10-26", "close": 20.33, "volume": 39953.0}, {"date": "2023-10-27", "close": 20.28, "volume": 51924.0}, {"date": "2023-10-30", "close": 20.36, "volume": 69906.0}, {"date": "2023-10-31", "close": 20.63, "volume": 21207.0}, {"date": "2023-11-01", "close": 20.95, "volume": 23204.0}, {"date": "2023-11-02", "close": 21.54, "volume": 26929.0}, {"date": "2023-11-03", "close": 22.05, "volume": 36920.0}, {"date": "2023-11-06", "close": 21.67, "volume": 64292.0}, {"date": "2023-11-07", "close": 22.81, "volume": 78224.0}, {"date": "2023-11-08", "close": 23.14, "volume": 91824.0}, {"date": "2023-11-09", "close": 21.95, "volume": 58504.0}, {"date": "2023-11-10", "close": 18.83, "volume": 365754.0}, {"date": "2023-11-13", "close": 20.91, "volume": 185519.0}, {"date": "2023-11-14", "close": 21.0, "volume": 142761.0}, {"date": "2023-11-15", "close": 21.02, "volume": 120242.0}, {"date": "2023-11-16", "close": 21.11, "volume": 87668.0}, {"date": "2023-11-17", "close": 21.27, "volume": 66354.0}, {"date": "2023-11-20", "close": 21.5, "volume": 74623.0}, {"date": "2023-11-21", "close": 21.4, "volume": 53494.0}, {"date": "2023-11-22", "close": 21.64, "volume": 58579.0}, {"date": "2023-11-24", "close": 21.85, "volume": 42701.0}, {"date": "2023-11-27", "close": 22.39, "volume": 103940.0}, {"date": "2023-11-28", "close": 21.26, "volume": 73582.0}, {"date": "2023-11-29", "close": 21.45, "volume": 43208.0}, {"date": "2023-11-30", "close": 21.57, "volume": 44915.0}, {"date": "2023-12-01", "close": 22.14, "volume": 41845.0}, {"date": "2023-12-04", "close": 21.9, "volume": 60954.0}, {"date": "2023-12-05", "close": 21.75, "volume": 37272.0}, {"date": "2023-12-06", "close": 22.0, "volume": 99752.0}, {"date": "2023-12-07", "close": 21.93, "volume": 47279.0}, {"date": "2023-12-08", "close": 21.86, "volume": 54752.0}, {"date": "2023-12-11", "close": 21.98, "volume": 55305.0}, {"date": "2023-12-12", "close": 21.74, "volume": 44963.0}, {"date": "2023-12-13", "close": 22.18, "volume": 375330.0}, {"date": "2023-12-14", "close": 23.34, "volume": 175986.0}, {"date": "2023-12-15", "close": 23.49, "volume": 182613.0}, {"date": "2023-12-18", "close": 23.29, "volume": 68212.0}, {"date": "2023-12-19", "close": 24.24, "volume": 54920.0}, {"date": "2023-12-20", "close": 23.87, "volume": 72684.0}, {"date": "2023-12-21", "close": 23.92, "volume": 45766.0}, {"date": "2023-12-22", "close": 24.19, "volume": 50910.0}, {"date": "2023-12-26", "close": 24.66, "volume": 67307.0}, {"date": "2023-12-27", "close": 25.11, "volume": 42950.0}, {"date": "2023-12-28", "close": 25.14, "volume": 49882.0}, {"date": "2023-12-29", "close": 24.85, "volume": 67880.0}, {"date": "2024-01-02", "close": 24.46, "volume": 65587.0}, {"date": "2024-01-03", "close": 23.57, "volume": 51919.0}, {"date": "2024-01-04", "close": 23.79, "volume": 53750.0}, {"date": "2024-01-05", "close": 23.74, "volume": 46093.0}, {"date": "2024-01-08", "close": 23.07, "volume": 61287.0}, {"date": "2024-01-09", "close": 22.9, "volume": 46746.0}, {"date": "2024-01-10", "close": 22.9, "volume": 36653.0}, {"date": "2024-01-11", "close": 23.14, "volume": 64293.0}, {"date": "2024-01-12", "close": 23.6, "volume": 47369.0}, {"date": "2024-01-16", "close": 23.2, "volume": 33912.0}, {"date": "2024-01-17", "close": 23.21, "volume": 20444.0}, {"date": "2024-01-18", "close": 23.75, "volume": 35771.0}, {"date": "2024-01-19", "close": 23.71, "volume": 29197.0}, {"date": "2024-01-22", "close": 23.8, "volume": 40714.0}, {"date": "2024-01-23", "close": 23.85, "volume": 21917.0}, {"date": "2024-01-24", "close": 23.63, "volume": 24798.0}, {"date": "2024-01-25", "close": 24.13, "volume": 33742.0}, {"date": "2024-01-26", "close": 24.51, "volume": 37621.0}, {"date": "2024-01-29", "close": 24.78, "volume": 33994.0}, {"date": "2024-01-30", "close": 24.97, "volume": 34344.0}, {"date": "2024-01-31", "close": 24.12, "volume": 29415.0}, {"date": "2024-02-01", "close": 24.64, "volume": 28132.0}, {"date": "2024-02-02", "close": 24.81, "volume": 31817.0}, {"date": "2024-02-05", "close": 24.25, "volume": 28744.0}, {"date": "2024-02-06", "close": 24.56, "volume": 21967.0}, {"date": "2024-02-07", "close": 24.79, "volume": 29351.0}, {"date": "2024-02-08", "close": 25.98, "volume": 87352.0}, {"date": "2024-02-09", "close": 26.72, "volume": 94418.0}, {"date": "2024-02-12", "close": 26.8, "volume": 101335.0}, {"date": "2024-02-13", "close": 26.03, "volume": 74277.0}, {"date": "2024-02-14", "close": 26.5, "volume": 36577.0}, {"date": "2024-02-15", "close": 28.37, "volume": 59926.0}, {"date": "2024-02-16", "close": 28.28, "volume": 68893.0}, {"date": "2024-02-20", "close": 27.69, "volume": 68736.0}, {"date": "2024-02-21", "close": 27.08, "volume": 29397.0}, {"date": "2024-02-22", "close": 27.34, "volume": 48818.0}, {"date": "2024-02-23", "close": 27.77, "volume": 48130.0}, {"date": "2024-02-26", "close": 28.71, "volume": 119995.0}, {"date": "2024-02-27", "close": 28.57, "volume": 49162.0}, {"date": "2024-02-28", "close": 28.23, "volume": 44823.0}, {"date": "2024-02-29", "close": 29.59, "volume": 47574.0}, {"date": "2024-03-01", "close": 30.1, "volume": 86799.0}, {"date": "2024-03-04", "close": 29.68, "volume": 80607.0}, {"date": "2024-03-05", "close": 28.93, "volume": 51958.0}, {"date": "2024-03-06", "close": 29.0, "volume": 70705.0}, {"date": "2024-03-07", "close": 29.43, "volume": 25619.0}, {"date": "2024-03-08", "close": 29.26, "volume": 29181.0}, {"date": "2024-03-11", "close": 29.38, "volume": 29415.0}, {"date": "2024-03-12", "close": 29.41, "volume": 31449.0}, {"date": "2024-03-13", "close": 29.4, "volume": 52943.0}, {"date": "2024-03-14", "close": 28.91, "volume": 49192.0}, {"date": "2024-03-15", "close": 25.93, "volume": 207484.0}, {"date": "2024-03-18", "close": 26.15, "volume": 84249.0}, {"date": "2024-03-19", "close": 27.28, "volume": 73033.0}, {"date": "2024-03-20", "close": 28.31, "volume": 58881.0}, {"date": "2024-03-21", "close": 29.07, "volume": 69895.0}, {"date": "2024-03-22", "close": 28.64, "volume": 47014.0}, {"date": "2024-03-25", "close": 28.01, "volume": 31173.0}, {"date": "2024-03-26", "close": 28.11, "volume": 37465.0}, {"date": "2024-03-27", "close": 28.25, "volume": 37717.0}, {"date": "2024-03-28", "close": 28.61, "volume": 45810.0}, {"date": "2024-04-01", "close": 28.8, "volume": 83397.0}, {"date": "2024-04-02", "close": 28.06, "volume": 50083.0}, {"date": "2024-04-03", "close": 28.31, "volume": 30142.0}, {"date": "2024-04-04", "close": 28.14, "volume": 32510.0}, {"date": "2024-04-05", "close": 28.87, "volume": 23746.0}, {"date": "2024-04-08", "close": 28.73, "volume": 28142.0}, {"date": "2024-04-09", "close": 28.32, "volume": 30975.0}, {"date": "2024-04-10", "close": 27.79, "volume": 38121.0}, {"date": "2024-04-11", "close": 28.99, "volume": 74991.0}, {"date": "2024-04-12", "close": 27.73, "volume": 28750.0}, {"date": "2024-04-15", "close": 27.27, "volume": 61862.0}, {"date": "2024-04-16", "close": 26.87, "volume": 28180.0}, {"date": "2024-04-17", "close": 26.63, "volume": 32818.0}, {"date": "2024-04-18", "close": 26.47, "volume": 31060.0}, {"date": "2024-04-19", "close": 26.83, "volume": 30302.0}, {"date": "2024-04-22", "close": 26.34, "volume": 28105.0}, {"date": "2024-04-23", "close": 27.19, "volume": 22164.0}, {"date": "2024-04-24", "close": 27.05, "volume": 23327.0}, {"date": "2024-04-25", "close": 27.06, "volume": 15614.0}, {"date": "2024-04-26", "close": 27.31, "volume": 21774.0}, {"date": "2024-04-29", "close": 27.44, "volume": 17943.0}, {"date": "2024-04-30", "close": 27.1, "volume": 19057.0}, {"date": "2024-05-01", "close": 27.31, "volume": 47812.0}, {"date": "2024-05-02", "close": 27.83, "volume": 20023.0}, {"date": "2024-05-03", "close": 27.66, "volume": 48351.0}, {"date": "2024-05-06", "close": 28.22, "volume": 37796.0}, {"date": "2024-05-07", "close": 28.63, "volume": 29849.0}, {"date": "2024-05-08", "close": 29.35, "volume": 30483.0}, {"date": "2024-05-09", "close": 28.94, "volume": 38135.0}, {"date": "2024-05-10", "close": 26.71, "volume": 51376.0}, {"date": "2024-05-13", "close": 27.365, "volume": 79067.0}, {"date": "2024-05-14", "close": 27.81, "volume": 55193.0}, {"date": "2024-05-15", "close": 29.27, "volume": 47887.0}, {"date": "2024-05-16", "close": 28.7, "volume": 44413.0}, {"date": "2024-05-17", "close": 28.53, "volume": 39777.0}, {"date": "2024-05-20", "close": 28.7, "volume": 39347.0}, {"date": "2024-05-21", "close": 29.31, "volume": 56105.0}, {"date": "2024-05-22", "close": 28.42, "volume": 49577.0}, {"date": "2024-05-23", "close": 28.0, "volume": 52290.0}, {"date": "2024-05-24", "close": 28.91, "volume": 26277.0}, {"date": "2024-05-28", "close": 28.64, "volume": 41336.0}, {"date": "2024-05-29", "close": 28.31, "volume": 22645.0}, {"date": "2024-05-30", "close": 28.42, "volume": 29858.0}, {"date": "2024-05-31", "close": 28.54, "volume": 31793.0}, {"date": "2024-06-03", "close": 28.37, "volume": 56024.0}, {"date": "2024-06-04", "close": 28.11, "volume": 35554.0}, {"date": "2024-06-05", "close": 28.41, "volume": 32085.0}, {"date": "2024-06-06", "close": 27.75, "volume": 30930.0}, {"date": "2024-06-07", "close": 27.1, "volume": 32115.0}, {"date": "2024-06-10", "close": 27.99, "volume": 46007.0}, {"date": "2024-06-11", "close": 27.98, "volume": 27966.0}, {"date": "2024-06-12", "close": 28.66, "volume": 53865.0}, {"date": "2024-06-13", "close": 28.6, "volume": 33597.0}, {"date": "2024-06-14", "close": 28.4, "volume": 35655.0}, {"date": "2024-06-17", "close": 28.57, "volume": 44204.0}, {"date": "2024-06-18", "close": 28.62, "volume": 22592.0}, {"date": "2024-06-20", "close": 28.62, "volume": 37121.0}, {"date": "2024-06-21", "close": 28.75, "volume": 43059.0}, {"date": "2024-06-24", "close": 28.62, "volume": 35705.0}, {"date": "2024-06-25", "close": 28.6, "volume": 34110.0}, {"date": "2024-06-26", "close": 28.24, "volume": 57711.0}, {"date": "2024-06-27", "close": 28.72, "volume": 28189.0}, {"date": "2024-06-28", "close": 29.58, "volume": 117958.0}, {"date": "2024-07-01", "close": 28.32, "volume": 70660.0}, {"date": "2024-07-02", "close": 28.0, "volume": 46646.0}, {"date": "2024-07-03", "close": 27.88, "volume": 19991.0}, {"date": "2024-07-05", "close": 27.23, "volume": 21556.0}, {"date": "2024-07-08", "close": 27.26, "volume": 43227.0}, {"date": "2024-07-09", "close": 27.0, "volume": 25364.0}, {"date": "2024-07-10", "close": 27.38, "volume": 33612.0}, {"date": "2024-07-11", "close": 28.97, "volume": 36097.0}, {"date": "2024-07-12", "close": 29.0, "volume": 28958.0}, {"date": "2024-07-15", "close": 29.46, "volume": 28485.0}, {"date": "2024-07-16", "close": 30.35, "volume": 82183.0}, {"date": "2024-07-17", "close": 29.94, "volume": 44675.0}, {"date": "2024-07-18", "close": 29.51, "volume": 29090.0}, {"date": "2024-07-19", "close": 28.78, "volume": 47810.0}, {"date": "2024-07-22", "close": 29.83, "volume": 68662.0}, {"date": "2024-07-23", "close": 29.89, "volume": 34649.0}, {"date": "2024-07-24", "close": 28.34, "volume": 59324.0}, {"date": "2024-07-25", "close": 28.89, "volume": 35811.0}, {"date": "2024-07-26", "close": 29.49, "volume": 47717.0}, {"date": "2024-07-29", "close": 29.51, "volume": 21834.0}, {"date": "2024-07-30", "close": 29.46, "volume": 20212.0}, {"date": "2024-07-31", "close": 29.87, "volume": 26023.0}, {"date": "2024-08-01", "close": 28.715, "volume": 64950.0}, {"date": "2024-08-02", "close": 27.49, "volume": 25779.0}, {"date": "2024-08-05", "close": 27.33, "volume": 44572.0}, {"date": "2024-08-06", "close": 27.82, "volume": 20740.0}, {"date": "2024-08-07", "close": 27.93, "volume": 34328.0}, {"date": "2024-08-08", "close": 27.99, "volume": 27601.0}, {"date": "2024-08-09", "close": 23.84, "volume": 171025.0}, {"date": "2024-08-12", "close": 24.49, "volume": 108414.0}, {"date": "2024-08-13", "close": 25.76, "volume": 87932.0}, {"date": "2024-08-14", "close": 24.76, "volume": 47179.0}, {"date": "2024-08-15", "close": 25.74, "volume": 22772.0}, {"date": "2024-08-16", "close": 25.61, "volume": 87534.0}, {"date": "2024-08-19", "close": 25.73, "volume": 36459.0}, {"date": "2024-08-20", "close": 25.8, "volume": 46204.0}, {"date": "2024-08-21", "close": 25.47, "volume": 50180.0}, {"date": "2024-08-22", "close": 25.21, "volume": 32548.0}, {"date": "2024-08-23", "close": 26.33, "volume": 59700.0}, {"date": "2024-08-26", "close": 26.38, "volume": 41800.0}, {"date": "2024-08-27", "close": 25.93, "volume": 34892.0}, {"date": "2024-08-28", "close": 25.78, "volume": 36296.0}, {"date": "2024-08-29", "close": 25.64, "volume": 83752.0}, {"date": "2024-08-30", "close": 25.34, "volume": 131713.0}, {"date": "2024-09-03", "close": 24.29, "volume": 78120.0}, {"date": "2024-09-04", "close": 24.23, "volume": 55734.0}, {"date": "2024-09-05", "close": 24.24, "volume": 32314.0}, {"date": "2024-09-06", "close": 24.24, "volume": 40350.0}, {"date": "2024-09-09", "close": 24.3, "volume": 36412.0}, {"date": "2024-09-10", "close": 24.51, "volume": 37895.0}, {"date": "2024-09-11", "close": 24.51, "volume": 30696.0}, {"date": "2024-09-12", "close": 24.78, "volume": 29723.0}, {"date": "2024-09-13", "close": 25.41, "volume": 26350.0}, {"date": "2024-09-16", "close": 25.48, "volume": 28206.0}, {"date": "2024-09-17", "close": 25.95, "volume": 51359.0}, {"date": "2024-09-18", "close": 25.94, "volume": 36873.0}, {"date": "2024-09-19", "close": 26.5, "volume": 29500.0}, {"date": "2024-09-20", "close": 26.33, "volume": 111813.0}, {"date": "2024-09-23", "close": 25.84, "volume": 24572.0}, {"date": "2024-09-24", "close": 25.7, "volume": 26395.0}, {"date": "2024-09-25", "close": 25.56, "volume": 22501.0}, {"date": "2024-09-26", "close": 26.0, "volume": 28550.0}, {"date": "2024-09-27", "close": 25.83, "volume": 30519.0}, {"date": "2024-09-30", "close": 25.89, "volume": 25307.0}, {"date": "2024-10-01", "close": 25.56, "volume": 18940.0}, {"date": "2024-10-02", "close": 25.37, "volume": 17155.0}, {"date": "2024-10-03", "close": 25.22, "volume": 24075.0}, {"date": "2024-10-04", "close": 25.49, "volume": 11191.0}, {"date": "2024-10-07", "close": 25.6, "volume": 16882.0}, {"date": "2024-10-08", "close": 25.61, "volume": 12078.0}, {"date": "2024-10-09", "close": 25.89, "volume": 11805.0}, {"date": "2024-10-10", "close": 25.9, "volume": 26111.0}, {"date": "2024-10-11", "close": 26.72, "volume": 25467.0}, {"date": "2024-10-14", "close": 26.82, "volume": 24754.0}, {"date": "2024-10-15", "close": 26.84, "volume": 20973.0}, {"date": "2024-10-16", "close": 27.39, "volume": 20745.0}, {"date": "2024-10-17", "close": 27.76, "volume": 17399.0}, {"date": "2024-10-18", "close": 27.59, "volume": 42451.0}, {"date": "2024-10-21", "close": 26.94, "volume": 14762.0}, {"date": "2024-10-22", "close": 26.9, "volume": 20333.0}, {"date": "2024-10-23", "close": 26.59, "volume": 12250.0}, {"date": "2024-10-24", "close": 26.83, "volume": 16353.0}, {"date": "2024-10-25", "close": 26.38, "volume": 16890.0}, {"date": "2024-10-28", "close": 26.75, "volume": 12248.0}, {"date": "2024-10-29", "close": 26.83, "volume": 20789.0}, {"date": "2024-10-30", "close": 26.9, "volume": 15264.0}, {"date": "2024-10-31", "close": 26.7, "volume": 21421.0}, {"date": "2024-11-01", "close": 26.67, "volume": 27657.0}, {"date": "2024-11-04", "close": 26.78, "volume": 21674.0}, {"date": "2024-11-05", "close": 27.18, "volume": 44788.0}, {"date": "2024-11-06", "close": 29.65, "volume": 63969.0}, {"date": "2024-11-07", "close": 29.35, "volume": 29975.0}, {"date": "2024-11-08", "close": 29.62, "volume": 47084.0}, {"date": "2024-11-11", "close": 30.37, "volume": 50555.0}, {"date": "2024-11-12", "close": 30.68, "volume": 41700.0}, {"date": "2024-11-13", "close": 30.63, "volume": 74285.0}, {"date": "2024-11-14", "close": 30.28, "volume": 35966.0}, {"date": "2024-11-15", "close": 29.48, "volume": 73346.0}, {"date": "2024-11-18", "close": 29.2, "volume": 49391.0}, {"date": "2024-11-19", "close": 28.91, "volume": 59010.0}, {"date": "2024-11-20", "close": 28.55, "volume": 60194.0}, {"date": "2024-11-21", "close": 29.6, "volume": 63755.0}, {"date": "2024-11-22", "close": 30.64, "volume": 26036.0}, {"date": "2024-11-25", "close": 30.87, "volume": 27716.0}, {"date": "2024-11-26", "close": 30.91, "volume": 31148.0}, {"date": "2024-11-27", "close": 30.46, "volume": 47329.0}, {"date": "2024-11-29", "close": 30.89, "volume": 17192.0}, {"date": "2024-12-02", "close": 31.26, "volume": 33687.0}, {"date": "2024-12-03", "close": 31.37, "volume": 42738.0}, {"date": "2024-12-04", "close": 31.54, "volume": 26248.0}, {"date": "2024-12-05", "close": 31.17, "volume": 36615.0}, {"date": "2024-12-06", "close": 31.21, "volume": 26718.0}, {"date": "2024-12-09", "close": 31.48, "volume": 28424.0}, {"date": "2024-12-10", "close": 31.7, "volume": 31044.0}, {"date": "2024-12-11", "close": 32.37, "volume": 86857.0}, {"date": "2024-12-12", "close": 32.08, "volume": 19410.0}, {"date": "2024-12-13", "close": 32.44, "volume": 41434.0}, {"date": "2024-12-16", "close": 32.34, "volume": 46751.0}, {"date": "2024-12-17", "close": 31.38, "volume": 55939.0}, {"date": "2024-12-18", "close": 29.7, "volume": 47888.0}, {"date": "2024-12-19", "close": 29.74, "volume": 34124.0}, {"date": "2024-12-20", "close": 30.11, "volume": 111092.0}, {"date": "2024-12-23", "close": 30.18, "volume": 22770.0}, {"date": "2024-12-24", "close": 30.22, "volume": 15176.0}, {"date": "2024-12-26", "close": 30.71, "volume": 18431.0}, {"date": "2024-12-27", "close": 30.03, "volume": 17246.0}, {"date": "2024-12-30", "close": 29.92, "volume": 19362.0}, {"date": "2024-12-31", "close": 30.26, "volume": 37586.0}, {"date": "2025-01-02", "close": 29.84, "volume": 33304.0}, {"date": "2025-01-03", "close": 30.24, "volume": 31598.0}, {"date": "2025-01-06", "close": 29.74, "volume": 43512.0}, {"date": "2025-01-07", "close": 28.89, "volume": 78253.0}, {"date": "2025-01-08", "close": 28.91, "volume": 37023.0}, {"date": "2025-01-10", "close": 27.87, "volume": 40433.0}, {"date": "2025-01-13", "close": 28.44, "volume": 23011.0}, {"date": "2025-01-14", "close": 28.94, "volume": 28548.0}, {"date": "2025-01-15", "close": 29.18, "volume": 29763.0}, {"date": "2025-01-16", "close": 29.13, "volume": 22185.0}, {"date": "2025-01-17", "close": 29.58, "volume": 24623.0}, {"date": "2025-01-21", "close": 30.73, "volume": 35171.0}, {"date": "2025-01-22", "close": 31.05, "volume": 51537.0}, {"date": "2025-01-23", "close": 31.36, "volume": 77466.0}, {"date": "2025-01-24", "close": 31.42, "volume": 37576.0}, {"date": "2025-01-27", "close": 31.69, "volume": 29461.0}, {"date": "2025-01-28", "close": 31.37, "volume": 26402.0}, {"date": "2025-01-29", "close": 30.98, "volume": 15912.0}, {"date": "2025-01-30", "close": 31.61, "volume": 17667.0}, {"date": "2025-01-31", "close": 30.91, "volume": 27333.0}, {"date": "2025-02-03", "close": 30.41, "volume": 26767.0}, {"date": "2025-02-04", "close": 30.45, "volume": 10780.0}, {"date": "2025-02-05", "close": 30.59, "volume": 28475.0}, {"date": "2025-02-06", "close": 30.32, "volume": 18130.0}, {"date": "2025-02-07", "close": 29.77, "volume": 27173.0}, {"date": "2025-02-10", "close": 30.36, "volume": 17464.0}, {"date": "2025-02-11", "close": 30.32, "volume": 12321.0}, {"date": "2025-02-12", "close": 29.78, "volume": 13188.0}, {"date": "2025-02-13", "close": 30.72, "volume": 24600.0}, {"date": "2025-02-14", "close": 32.18, "volume": 37268.0}, {"date": "2025-02-18", "close": 33.46, "volume": 49759.0}, {"date": "2025-02-19", "close": 32.1, "volume": 72750.0}, {"date": "2025-02-20", "close": 31.87, "volume": 29407.0}, {"date": "2025-02-21", "close": 30.99, "volume": 59465.0}, {"date": "2025-02-24", "close": 30.53, "volume": 34864.0}, {"date": "2025-02-25", "close": 30.37, "volume": 38111.0}, {"date": "2025-02-26", "close": 30.52, "volume": 25825.0}, {"date": "2025-02-27", "close": 29.22, "volume": 89134.0}, {"date": "2025-02-28", "close": 29.91, "volume": 37219.0}, {"date": "2025-03-03", "close": 29.34, "volume": 24713.0}, {"date": "2025-03-04", "close": 29.44, "volume": 37177.0}, {"date": "2025-03-05", "close": 29.75, "volume": 21807.0}, {"date": "2025-03-06", "close": 29.63, "volume": 18106.0}, {"date": "2025-03-07", "close": 29.85, "volume": 23255.0}, {"date": "2025-03-10", "close": 29.18, "volume": 18763.0}, {"date": "2025-03-11", "close": 29.1, "volume": 24839.0}, {"date": "2025-03-12", "close": 29.535, "volume": 30790.0}, {"date": "2025-03-13", "close": 28.95, "volume": 24731.0}, {"date": "2025-03-14", "close": 28.34, "volume": 47754.0}, {"date": "2025-03-17", "close": 28.76, "volume": 20349.0}, {"date": "2025-03-18", "close": 28.17, "volume": 13373.0}, {"date": "2025-03-19", "close": 29.19, "volume": 22753.0}, {"date": "2025-03-20", "close": 29.06, "volume": 14908.0}, {"date": "2025-03-21", "close": 28.55, "volume": 50560.0}, {"date": "2025-03-24", "close": 28.51, "volume": 60995.0}, {"date": "2025-03-25", "close": 28.07, "volume": 47552.0}, {"date": "2025-03-26", "close": 27.92, "volume": 31710.0}, {"date": "2025-03-27", "close": 27.66, "volume": 27411.0}, {"date": "2025-03-28", "close": 27.25, "volume": 30832.0}, {"date": "2025-03-31", "close": 26.58, "volume": 36067.0}, {"date": "2025-04-01", "close": 26.7, "volume": 38847.0}, {"date": "2025-04-02", "close": 26.905, "volume": 32401.0}, {"date": "2025-04-03", "close": 25.4, "volume": 47404.0}, {"date": "2025-04-04", "close": 24.94, "volume": 47057.0}, {"date": "2025-04-07", "close": 24.5, "volume": 51406.0}, {"date": "2025-04-08", "close": 23.78, "volume": 42411.0}, {"date": "2025-04-09", "close": 24.93, "volume": 79072.0}, {"date": "2025-04-10", "close": 24.63, "volume": 54523.0}, {"date": "2025-04-11", "close": 24.69, "volume": 27936.0}, {"date": "2025-04-14", "close": 24.73, "volume": 29418.0}, {"date": "2025-04-15", "close": 24.93, "volume": 50342.0}, {"date": "2025-04-16", "close": 24.46, "volume": 35116.0}, {"date": "2025-04-17", "close": 24.39, "volume": 65178.0}, {"date": "2025-04-21", "close": 24.4, "volume": 53826.0}, {"date": "2025-04-22", "close": 24.94, "volume": 51841.0}, {"date": "2025-04-23", "close": 24.795, "volume": 66069.0}, {"date": "2025-04-24", "close": 25.91, "volume": 37054.0}, {"date": "2025-04-25", "close": 26.11, "volume": 24012.0}, {"date": "2025-04-28", "close": 26.02, "volume": 22298.0}, {"date": "2025-04-29", "close": 26.26, "volume": 36627.0}, {"date": "2025-04-30", "close": 26.38, "volume": 51968.0}, {"date": "2025-05-01", "close": 26.26, "volume": 40733.0}, {"date": "2025-05-02", "close": 26.9, "volume": 98076.0}, {"date": "2025-05-05", "close": 26.6, "volume": 47591.0}, {"date": "2025-05-06", "close": 26.48, "volume": 76781.0}, {"date": "2025-05-07", "close": 26.86, "volume": 26534.0}, {"date": "2025-05-08", "close": 27.34, "volume": 35184.0}, {"date": "2025-05-09", "close": 30.26, "volume": 66517.0}, {"date": "2025-05-12", "close": 30.69, "volume": 44883.0}, {"date": "2025-05-13", "close": 30.27, "volume": 66419.0}, {"date": "2025-05-14", "close": 30.08, "volume": 113099.0}, {"date": "2025-05-15", "close": 30.52, "volume": 106540.0}, {"date": "2025-05-16", "close": 31.27, "volume": 96942.0}, {"date": "2025-05-19", "close": 31.45, "volume": 45439.0}, {"date": "2025-05-20", "close": 31.08, "volume": 67395.0}, {"date": "2025-05-21", "close": 30.83, "volume": 65141.0}, {"date": "2025-05-22", "close": 31.39, "volume": 60162.0}, {"date": "2025-05-23", "close": 30.97, "volume": 72470.0}, {"date": "2025-05-27", "close": 32.43, "volume": 70138.0}, {"date": "2025-05-28", "close": 31.73, "volume": 39406.0}, {"date": "2025-05-29", "close": 31.555, "volume": 18701.0}, {"date": "2025-05-30", "close": 31.46, "volume": 22769.0}, {"date": "2025-06-02", "close": 31.54, "volume": 39242.0}, {"date": "2025-06-03", "close": 31.55, "volume": 57936.0}, {"date": "2025-06-04", "close": 30.785, "volume": 54842.0}, {"date": "2025-06-05", "close": 30.9, "volume": 72892.0}, {"date": "2025-06-06", "close": 31.22, "volume": 58509.0}, {"date": "2025-06-09", "close": 31.32, "volume": 35982.0}, {"date": "2025-06-10", "close": 30.96, "volume": 44016.0}, {"date": "2025-06-11", "close": 26.4, "volume": 715939.0}, {"date": "2025-06-12", "close": 26.675, "volume": 160429.0}, {"date": "2025-06-13", "close": 26.44, "volume": 239170.0}, {"date": "2025-06-16", "close": 26.9, "volume": 81653.0}, {"date": "2025-06-17", "close": 26.78, "volume": 131591.0}, {"date": "2025-06-18", "close": 26.72, "volume": 100691.0}, {"date": "2025-06-20", "close": 26.99, "volume": 191737.0}, {"date": "2025-06-23", "close": 27.73, "volume": 141580.0}, {"date": "2025-06-24", "close": 28.17, "volume": 155755.0}, {"date": "2025-06-25", "close": 27.07, "volume": 82148.0}, {"date": "2025-06-26", "close": 27.56, "volume": 79604.0}, {"date": "2025-06-27", "close": 27.62, "volume": 181700.0}, {"date": "2025-06-30", "close": 28.16, "volume": 123707.0}, {"date": "2025-07-01", "close": 28.75, "volume": 106428.0}, {"date": "2025-07-02", "close": 28.99, "volume": 104277.0}, {"date": "2025-07-03", "close": 29.13, "volume": 76584.0}, {"date": "2025-07-07", "close": 28.86, "volume": 90617.0}, {"date": "2025-07-08", "close": 29.03, "volume": 77208.0}, {"date": "2025-07-09", "close": 29.28, "volume": 46205.0}, {"date": "2025-07-10", "close": 29.16, "volume": 56836.0}, {"date": "2025-07-11", "close": 28.65, "volume": 62839.0}, {"date": "2025-07-14", "close": 28.63, "volume": 48757.0}, {"date": "2025-07-15", "close": 28.44, "volume": 74772.0}, {"date": "2025-07-16", "close": 28.24, "volume": 46785.0}, {"date": "2025-07-17", "close": 28.25, "volume": 39125.0}, {"date": "2025-07-18", "close": 27.98, "volume": 49531.0}, {"date": "2025-07-21", "close": 27.3, "volume": 96899.0}, {"date": "2025-07-22", "close": 28.08, "volume": 86904.0}, {"date": "2025-07-23", "close": 28.63, "volume": 52162.0}, {"date": "2025-07-24", "close": 28.05, "volume": 48562.0}, {"date": "2025-07-25", "close": 28.2, "volume": 42746.0}, {"date": "2025-07-28", "close": 28.2, "volume": 46364.0}, {"date": "2025-07-29", "close": 27.54, "volume": 63631.0}, {"date": "2025-07-30", "close": 27.45, "volume": 57961.0}, {"date": "2025-07-31", "close": 27.23, "volume": 59341.0}, {"date": "2025-08-01", "close": 26.42, "volume": 104398.0}, {"date": "2025-08-04", "close": 26.44, "volume": 132913.0}, {"date": "2025-08-05", "close": 26.64, "volume": 97924.0}, {"date": "2025-08-06", "close": 26.96, "volume": 96240.0}, {"date": "2025-08-07", "close": 26.74, "volume": 71251.0}, {"date": "2025-08-08", "close": 25.06, "volume": 123391.0}, {"date": "2025-08-11", "close": 25.55, "volume": 76263.0}, {"date": "2025-08-12", "close": 26.3, "volume": 50265.0}, {"date": "2025-08-13", "close": 25.86, "volume": 71715.0}, {"date": "2025-08-14", "close": 25.44, "volume": 84581.0}, {"date": "2025-08-15", "close": 25.35, "volume": 125092.0}, {"date": "2025-08-18", "close": 25.62, "volume": 73288.0}, {"date": "2025-08-19", "close": 25.95, "volume": 98249.0}, {"date": "2025-08-20", "close": 25.01, "volume": 56877.0}, {"date": "2025-08-21", "close": 24.96, "volume": 67637.0}, {"date": "2025-08-22", "close": 25.75, "volume": 80824.0}, {"date": "2025-08-25", "close": 25.21, "volume": 52716.0}, {"date": "2025-08-26", "close": 25.45, "volume": 55002.0}, {"date": "2025-08-27", "close": 25.34, "volume": 48976.0}, {"date": "2025-08-28", "close": 25.64, "volume": 72948.0}, {"date": "2025-08-29", "close": 25.28, "volume": 47347.0}, {"date": "2025-09-02", "close": 25.3, "volume": 93927.0}, {"date": "2025-09-03", "close": 25.01, "volume": 63987.0}, {"date": "2025-09-04", "close": 25.67, "volume": 55607.0}, {"date": "2025-09-05", "close": 25.49, "volume": 61369.0}, {"date": "2025-09-08", "close": 25.28, "volume": 93961.0}, {"date": "2025-09-09", "close": 24.48, "volume": 52427.0}, {"date": "2025-09-10", "close": 24.47, "volume": 76021.0}, {"date": "2025-09-11", "close": 24.76, "volume": 61224.0}, {"date": "2025-09-12", "close": 23.95, "volume": 61061.0}, {"date": "2025-09-15", "close": 24.24, "volume": 84359.0}, {"date": "2025-09-16", "close": 24.13, "volume": 90795.0}, {"date": "2025-09-17", "close": 24.2, "volume": 121569.0}, {"date": "2025-09-18", "close": 24.4, "volume": 74888.0}, {"date": "2025-09-19", "close": 24.12, "volume": 348255.0}, {"date": "2025-09-22", "close": 24.26, "volume": 84861.0}, {"date": "2025-09-23", "close": 24.78, "volume": 103475.0}, {"date": "2025-09-24", "close": 24.49, "volume": 101474.0}, {"date": "2025-09-25", "close": 24.41, "volume": 66564.0}, {"date": "2025-09-26", "close": 24.65, "volume": 79557.0}, {"date": "2025-09-29", "close": 24.66, "volume": 105964.0}, {"date": "2025-09-30", "close": 25.21, "volume": 132979.0}, {"date": "2025-10-01", "close": 24.01, "volume": 137956.0}, {"date": "2025-10-02", "close": 23.87, "volume": 83536.0}, {"date": "2025-10-03", "close": 23.87, "volume": 69583.0}, {"date": "2025-10-06", "close": 23.35, "volume": 111195.0}, {"date": "2025-10-07", "close": 23.1, "volume": 107609.0}, {"date": "2025-10-08", "close": 23.25, "volume": 81703.0}, {"date": "2025-10-09", "close": 23.94, "volume": 271954.0}, {"date": "2025-10-10", "close": 23.02, "volume": 126500.0}, {"date": "2025-10-13", "close": 23.89, "volume": 179575.0}, {"date": "2025-10-14", "close": 24.16, "volume": 91804.0}, {"date": "2025-10-15", "close": 24.48, "volume": 82932.0}, {"date": "2025-10-16", "close": 25.04, "volume": 107459.0}, {"date": "2025-10-17", "close": 25.15, "volume": 142817.0}, {"date": "2025-10-20", "close": 25.36, "volume": 138588.0}, {"date": "2025-10-21", "close": 25.51, "volume": 120162.0}, {"date": "2025-10-22", "close": 25.32, "volume": 85787.0}, {"date": "2025-10-23", "close": 25.21, "volume": 88099.0}, {"date": "2025-10-24", "close": 24.99, "volume": 107502.0}, {"date": "2025-10-27", "close": 24.96, "volume": 112787.0}, {"date": "2025-10-28", "close": 24.75, "volume": 110531.0}, {"date": "2025-10-29", "close": 24.51, "volume": 109813.0}, {"date": "2025-10-30", "close": 23.87, "volume": 64099.0}, {"date": "2025-10-31", "close": 24.02, "volume": 114096.0}, {"date": "2025-11-03", "close": 23.95, "volume": 91554.0}, {"date": "2025-11-04", "close": 23.86, "volume": 117909.0}, {"date": "2025-11-05", "close": 25.36, "volume": 131661.0}, {"date": "2025-11-06", "close": 24.0, "volume": 183241.0}, {"date": "2025-11-07", "close": 22.495, "volume": 223290.0}, {"date": "2025-11-10", "close": 22.11, "volume": 309241.0}, {"date": "2025-11-11", "close": 21.91, "volume": 185207.0}, {"date": "2025-11-12", "close": 21.95, "volume": 162300.0}, {"date": "2025-11-13", "close": 22.33, "volume": 172155.0}, {"date": "2025-11-14", "close": 22.21, "volume": 151243.0}, {"date": "2025-11-17", "close": 21.24, "volume": 217687.0}, {"date": "2025-11-18", "close": 21.56, "volume": 171492.0}, {"date": "2025-11-19", "close": 21.23, "volume": 173476.0}, {"date": "2025-11-20", "close": 21.06, "volume": 211994.0}, {"date": "2025-11-21", "close": 21.12, "volume": 112699.0}, {"date": "2025-11-24", "close": 21.07, "volume": 106491.0}, {"date": "2025-11-25", "close": 21.88, "volume": 106580.0}, {"date": "2025-11-26", "close": 22.21, "volume": 95256.0}, {"date": "2025-11-28", "close": 22.04, "volume": 74183.0}, {"date": "2025-12-01", "close": 21.87, "volume": 85291.0}, {"date": "2025-12-02", "close": 22.01, "volume": 105923.0}, {"date": "2025-12-03", "close": 22.44, "volume": 110634.0}, {"date": "2025-12-04", "close": 22.0, "volume": 155201.0}, {"date": "2025-12-05", "close": 21.96, "volume": 86361.0}, {"date": "2025-12-08", "close": 21.7, "volume": 82445.0}, {"date": "2025-12-09", "close": 21.99, "volume": 81434.0}, {"date": "2025-12-10", "close": 22.695, "volume": 97134.0}, {"date": "2025-12-11", "close": 22.95, "volume": 98236.0}, {"date": "2025-12-12", "close": 23.03, "volume": 134584.0}, {"date": "2025-12-15", "close": 22.93, "volume": 78212.0}, {"date": "2025-12-16", "close": 23.36, "volume": 100550.0}, {"date": "2025-12-17", "close": 23.56, "volume": 99963.0}, {"date": "2025-12-18", "close": 23.46, "volume": 107012.0}, {"date": "2025-12-19", "close": 22.84, "volume": 105280.0}, {"date": "2025-12-22", "close": 22.81, "volume": 73863.0}, {"date": "2025-12-23", "close": 22.67, "volume": 57988.0}, {"date": "2025-12-24", "close": 22.78, "volume": 39681.0}, {"date": "2025-12-26", "close": 22.81, "volume": 43553.0}, {"date": "2025-12-29", "close": 22.84, "volume": 97956.0}, {"date": "2025-12-30", "close": 22.86, "volume": 62824.0}, {"date": "2025-12-31", "close": 22.57, "volume": 54989.0}, {"date": "2026-01-02", "close": 22.37, "volume": 76943.0}, {"date": "2026-01-05", "close": 22.83, "volume": 74729.0}, {"date": "2026-01-06", "close": 23.39, "volume": 73529.0}, {"date": "2026-01-07", "close": 23.3, "volume": 119102.0}, {"date": "2026-01-08", "close": 24.2, "volume": 97120.0}, {"date": "2026-01-09", "close": 24.26, "volume": 58724.0}, {"date": "2026-01-12", "close": 24.89, "volume": 85781.0}, {"date": "2026-01-13", "close": 24.87, "volume": 58595.0}, {"date": "2026-01-14", "close": 24.79, "volume": 96786.0}, {"date": "2026-01-15", "close": 25.01, "volume": 99760.0}, {"date": "2026-01-16", "close": 24.95, "volume": 73708.0}, {"date": "2026-01-20", "close": 24.26, "volume": 51372.0}, {"date": "2026-01-21", "close": 24.63, "volume": 52041.0}, {"date": "2026-01-22", "close": 24.9, "volume": 58111.0}, {"date": "2026-01-23", "close": 24.68, "volume": 57856.0}, {"date": "2026-01-26", "close": 24.39, "volume": 38388.0}, {"date": "2026-01-27", "close": 24.18, "volume": 45014.0}, {"date": "2026-01-28", "close": 23.87, "volume": 44333.0}, {"date": "2026-01-29", "close": 24.0, "volume": 49990.0}, {"date": "2026-01-30", "close": 24.47, "volume": 54484.0}, {"date": "2026-02-02", "close": 25.01, "volume": 85678.0}, {"date": "2026-02-03", "close": 25.48, "volume": 73244.0}, {"date": "2026-02-04", "close": 26.02, "volume": 98102.0}, {"date": "2026-02-05", "close": 25.61, "volume": 64412.0}, {"date": "2026-02-06", "close": 25.85, "volume": 79153.0}, {"date": "2026-02-09", "close": 25.97, "volume": 78295.0}, {"date": "2026-02-10", "close": 26.0, "volume": 83546.0}, {"date": "2026-02-11", "close": 26.14, "volume": 46691.0}, {"date": "2026-02-12", "close": 25.72, "volume": 77654.0}, {"date": "2026-02-13", "close": 25.79, "volume": 60436.0}, {"date": "2026-02-17", "close": 25.82, "volume": 52046.0}, {"date": "2026-02-18", "close": 25.81, "volume": 55641.0}, {"date": "2026-02-19", "close": 25.7, "volume": 54733.0}, {"date": "2026-02-20", "close": 25.27, "volume": 45695.0}, {"date": "2026-02-23", "close": 24.69, "volume": 41632.0}, {"date": "2026-02-24", "close": 24.78, "volume": 42549.0}, {"date": "2026-02-25", "close": 24.74, "volume": 59459.0}, {"date": "2026-02-26", "close": 24.89, "volume": 78490.0}, {"date": "2026-02-27", "close": 24.65, "volume": 42971.0}, {"date": "2026-03-02", "close": 24.505, "volume": 72825.0}, {"date": "2026-03-03", "close": 23.95, "volume": 58356.0}, {"date": "2026-03-04", "close": 24.095, "volume": 50687.0}, {"date": "2026-03-05", "close": 23.39, "volume": 47863.0}, {"date": "2026-03-06", "close": 22.73, "volume": 63418.0}, {"date": "2026-03-09", "close": 22.68, "volume": 64531.0}, {"date": "2026-03-10", "close": 22.34, "volume": 63912.0}, {"date": "2026-03-11", "close": 22.82, "volume": 52322.0}, {"date": "2026-03-12", "close": 22.31, "volume": 63446.0}, {"date": "2026-03-13", "close": 26.92, "volume": 243495.0}, {"date": "2026-03-16", "close": 27.82, "volume": 163844.0}, {"date": "2026-03-17", "close": 27.915, "volume": 97496.0}, {"date": "2026-03-18", "close": 27.75, "volume": 134622.0}, {"date": "2026-03-19", "close": 27.45, "volume": 124349.0}, {"date": "2026-03-20", "close": 27.01, "volume": 121286.0}, {"date": "2026-03-23", "close": 27.71, "volume": 86660.0}, {"date": "2026-03-24", "close": 28.17, "volume": 73901.0}, {"date": "2026-03-25", "close": 28.39, "volume": 72448.0}, {"date": "2026-03-26", "close": 27.71, "volume": 80076.0}, {"date": "2026-03-27", "close": 27.6, "volume": 62184.0}, {"date": "2026-03-30", "close": 27.5, "volume": 88955.0}, {"date": "2026-03-31", "close": 27.92, "volume": 127317.0}, {"date": "2026-04-01", "close": 28.32, "volume": 67785.0}, {"date": "2026-04-02", "close": 27.83, "volume": 51098.0}, {"date": "2026-04-06", "close": 28.11, "volume": 62335.0}, {"date": "2026-04-07", "close": 28.31, "volume": 54978.0}, {"date": "2026-04-08", "close": 29.33, "volume": 104587.0}, {"date": "2026-04-09", "close": 29.82, "volume": 74708.0}, {"date": "2026-04-10", "close": 29.78, "volume": 56069.0}, {"date": "2026-04-13", "close": 29.5, "volume": 77554.0}, {"date": "2026-04-14", "close": 29.08, "volume": 70171.0}, {"date": "2026-04-15", "close": 28.59, "volume": 44561.0}, {"date": "2026-04-16", "close": 28.75, "volume": 80819.0}, {"date": "2026-04-17", "close": 30.2, "volume": 264445.0}, {"date": "2026-04-20", "close": 29.8, "volume": 126556.0}, {"date": "2026-04-21", "close": 28.43, "volume": 91027.0}, {"date": "2026-04-22", "close": 28.39, "volume": 74527.0}, {"date": "2026-04-23", "close": 28.91, "volume": 109338.0}, {"date": "2026-04-24", "close": 29.21, "volume": 81325.0}, {"date": "2026-04-27", "close": 29.27, "volume": 64754.0}, {"date": "2026-04-28", "close": 28.66, "volume": 42317.0}, {"date": "2026-04-29", "close": 28.44, "volume": 64279.0}, {"date": "2026-04-30", "close": 28.69, "volume": 41628.0}, {"date": "2026-05-01", "close": 28.97, "volume": 36649.0}, {"date": "2026-05-04", "close": 28.93, "volume": 61136.0}, {"date": "2026-05-05", "close": 29.37, "volume": 85138.0}, {"date": "2026-05-06", "close": 29.68, "volume": 50304.0}, {"date": "2026-05-07", "close": 30.41, "volume": 122543.0}, {"date": "2026-05-08", "close": 28.07, "volume": 152373.0}, {"date": "2026-05-11", "close": 27.01, "volume": 127395.0}, {"date": "2026-05-12", "close": 27.2, "volume": 72516.0}, {"date": "2026-05-13", "close": 27.23, "volume": 97923.0}, {"date": "2026-05-14", "close": 26.24, "volume": 94729.0}, {"date": "2026-05-15", "close": 26.77, "volume": 122966.0}, {"date": "2026-05-18", "close": 27.46, "volume": 315519.0}, {"date": "2026-05-19", "close": 27.02, "volume": 175996.0}, {"date": "2026-05-20", "close": 27.66, "volume": 162773.0}, {"date": "2026-05-21", "close": 26.72, "volume": 169556.0}, {"date": "2026-05-22", "close": 26.55, "volume": 71000.0}, {"date": "2026-05-26", "close": 26.46, "volume": 46385.0}, {"date": "2026-05-27", "close": 27.32, "volume": 64696.0}, {"date": "2026-05-28", "close": 27.35, "volume": 74413.0}, {"date": "2026-05-29", "close": 27.12, "volume": 63426.0}, {"date": "2026-06-01", "close": 27.49, "volume": 94672.0}, {"date": "2026-06-02", "close": 27.42, "volume": 52708.0}, {"date": "2026-06-03", "close": 26.62, "volume": 86415.0}, {"date": "2026-06-04", "close": 28.12, "volume": 94785.0}, {"date": "2026-06-05", "close": 28.45, "volume": 80948.0}, {"date": "2026-06-08", "close": 29.03, "volume": 74419.0}, {"date": "2026-06-09", "close": 29.22, "volume": 58247.0}, {"date": "2026-06-10", "close": 29.22, "volume": 75541.0}, {"date": "2026-06-11", "close": 29.83, "volume": 97844.0}, {"date": "2026-06-12", "close": 30.06, "volume": 91277.0}, {"date": "2026-06-15", "close": 29.93, "volume": 74015.0}, {"date": "2026-06-16", "close": 29.84, "volume": 103492.0}, {"date": "2026-06-17", "close": 29.25, "volume": 128460.0}, {"date": "2026-06-18", "close": 30.25, "volume": 277753.0}, {"date": "2026-06-22", "close": 29.7, "volume": 84722.0}, {"date": "2026-06-23", "close": 29.8, "volume": 92261.0}, {"date": "2026-06-24", "close": 30.66, "volume": 248594.0}, {"date": "2026-06-25", "close": 31.08, "volume": 174458.0}, {"date": "2026-06-26", "close": 31.72, "volume": 298279.0}, {"date": "2026-06-29", "close": 32.79, "volume": 236790.0}, {"date": "2026-06-30", "close": 33.46, "volume": 155408.0}, {"date": "2026-07-01", "close": 33.83, "volume": 152017.0}, {"date": "2026-07-02", "close": 34.25, "volume": 161151.0}, {"date": "2026-07-06", "close": 34.79, "volume": 132237.0}, {"date": "2026-07-07", "close": 34.09, "volume": 112336.0}, {"date": "2026-07-08", "close": 33.38, "volume": 115380.0}, {"date": "2026-07-09", "close": 34.04, "volume": 80996.0}, {"date": "2026-07-10", "close": 34.18, "volume": 53277.0}, {"date": "2026-07-13", "close": 34.73, "volume": 83948.0}, {"date": "2026-07-14", "close": 35.45, "volume": 151792.0}, {"date": "2026-07-15", "close": 35.99, "volume": 156715.0}, {"date": "2026-07-16", "close": 37.62, "volume": 149755.0}, {"date": "2026-07-17", "close": 38.09, "volume": 189645.0}, {"date": "2026-07-20", "close": 38.535, "volume": 136918.0}, {"date": "2026-07-21", "close": 38.46, "volume": 152271.0}, {"date": "2026-07-22", "close": 38.7, "volume": 53619.0}, {"date": "2026-07-23", "close": 38.73, "volume": 100438.0}, {"date": "2026-07-24", "close": 39.52, "volume": 94273.0}, {"date": "2026-07-27", "close": 40.95, "volume": 128661.0}, {"date": "2026-07-28", "close": 41.68, "volume": 193457.0}, {"date": "2026-07-29", "close": 40.59, "volume": 102622.0}, {"date": "2026-07-30", "close": 40.23, "volume": 109666.0}, {"date": "2026-07-31", "close": 40.24, "volume": 141937.0}, {"date": "2026-08-03", "close": 40.78, "volume": 113285.0}, {"date": "2026-08-04", "close": 41.09, "volume": 75595.0}, {"date": "2026-08-05", "close": 42.34, "volume": 102729.0}, {"date": "2026-08-06", "close": 42.37, "volume": 115291.0}, {"date": "2026-08-07", "close": 47.09, "volume": 380678.0}], "refreshing": true}