{"ticker": "KD", "overview": {"cik": "1867072", "ticker": "KD", "name": "Kyndryl Holdings, Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002127558-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001643598-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001545711-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001643598-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000190", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005931", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001104659-26-091170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091129", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-090725", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001594465-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001883311-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002112456-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002127558-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001385325-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001243160-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001381335-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001883309-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001168019-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001514396-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001328600-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001883312-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001883310-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089216", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086272", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001545711-26-000007", "price_sensitive": false}]}, "description": "Kyndryl Holdings, Inc. trades as KD on the NYSE and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 243 insider filings for the company, from November 2021 to December 2025. Across those, 10 insiders disclosed 12 open-market purchases totalling $5.09M against 7 sales totalling $321.31M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 5090048.477, "sell_n": 7, "sell_sum": 321309579.161, "net": -316219530.684, "insiders": 10, "first_date": "2021-11-29", "last_date": "2025-12-05"}, "metrics": {"ticker": "KD", "has_prices": true, "as_of": "2026-08-07", "last": 14.02, "prev_close": 13.99, "change": 0.02999999999999936, "change_pct": 0.0021443888491779386, "session_volume": 3088868.0, "vwap_5": 14.113560426754292, "vwap_20": 13.013530991408615, "vwap_60": 12.159453995761163, "vwap_250": 17.079669682146147, "high_52w": 28.75, "low_52w": 10.59, "avg_volume_20": 4579401.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002127558-26-000013", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Mark D. Paulek", "who_key": "Paulek Mark D", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21891.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127558/000212755826000013/0002127558-26-000013-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "13DG-0001167557-26-000190", "src": "13DG", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.64% passive stake in KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000190-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0001643598-26-000010", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Ellen Tobi Johnson", "who_key": "Johnson Ellen Tobi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3075018.7800000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000164359826000010/0001643598-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "0001545711-26-000009", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Andrew Bonzani", "who_key": "Bonzani Andrew", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2125008.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000154571126000009/0001545711-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "0001594465-26-000008", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Martin J. Schroeter", "who_key": "Schroeter Martin J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1068519.1600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000159446526000008/0001594465-26-000008-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134862}, {"id": "0002127558-26-000011", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Mark D. Paulek", "who_key": "Paulek Mark D", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15960.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127558/000212755826000011/0002127558-26-000011-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134862}, {"id": "0002112456-26-000009", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Harsh Chugh", "who_key": "Chugh Harsh", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39914.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112456/000211245626000009/0002112456-26-000009-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134862}, {"id": "0001883311-26-000008", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Elly Keinan", "who_key": "Keinan Elly", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 837795.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "President files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883311/000188331126000008/0001883311-26-000008-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134862}, {"id": "0001385325-26-000002", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Dominic J. Caruso", "who_key": "Caruso Dominic J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240001.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000138532526000002/0001385325-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001243160-26-000002", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "John D. Harris", "who_key": "HARRIS JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240001.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000124316026000002/0001243160-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001381335-26-000002", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Rahul N. Merchant", "who_key": "Merchant Rahul N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240001.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000138133526000002/0001381335-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001883309-26-000002", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Denis Machuel", "who_key": "Machuel Denis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 245085.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883309/000188330926000002/0001883309-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001168019-26-000002", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Shirley A. Jackson", "who_key": "JACKSON SHIRLEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240001.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000116801926000002/0001168019-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001514396-26-000006", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Howard I. Ungerleider", "who_key": "Ungerleider Howard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240001.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000151439626000006/0001514396-26-000006-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001328600-26-000002", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Jana R. Schreuder", "who_key": "Schreuder Jana R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 240001.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000132860026000002/0001328600-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001883312-26-000002", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Stephen A. M. Hester", "who_key": "Hester Stephen A. M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 256948.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883312/000188331226000002/0001883312-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001883310-26-000003", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Janina Kugel", "who_key": "Kugel Janina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 251864.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883310/000188331026000003/0001883310-26-000003-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001594465-26-000006", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Martin J. Schroeter", "who_key": "Schroeter Martin J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 237735.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000159446526000006/0001594465-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219822}, {"id": "0002112456-26-000007", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Harsh Chugh", "who_key": "Chugh Harsh", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7974.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000211245626000007/0002112456-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219822}, {"id": "0001883311-26-000006", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Elly Keinan", "who_key": "Keinan Elly", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 170201.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "President files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000188331126000006/0001883311-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219822}, {"id": "0002127558-26-000009", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Mark D. Paulek", "who_key": "Paulek Mark D", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5353.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000212755826000009/0002127558-26-000009-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219822}, {"id": "0002112497-26-000007", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Mark Ringes", "who_key": "Ringes Mark", "role": "Interim General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6431.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000211249726000007/0002112497-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219822}, {"id": "0002112497-26-000005", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Mark Ringes", "who_key": "Ringes Mark", "role": "Interim General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9364.039999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000211249726000005/0002112497-26-000005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221262}, {"id": "0001883311-26-000004", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Elly Keinan", "who_key": "Keinan Elly", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 142012.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "President files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000188331126000004/0001883311-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221262}, {"id": "0002127558-26-000007", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Mark D. Paulek", "who_key": "Paulek Mark D", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7546.759999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000212755826000007/0002127558-26-000007-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221262}, {"id": "0002112456-26-000005", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Harsh Chugh", "who_key": "Chugh Harsh", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14601.339999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000211245626000005/0002112456-26-000005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221262}, {"id": "0001594465-26-000004", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Martin J. Schroeter", "who_key": "Schroeter Martin J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 262193.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000159446526000004/0001594465-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221262}, {"id": "0002112534-26-000002", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Bhavna Doegar", "who_key": "Doegar Bhavna", "role": "Interim Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000211253426000002/0002112534-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222702}, {"id": "0002112456-26-000003", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Harsh Chugh", "who_key": "Chugh Harsh", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 120590.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000211245626000003/0002112456-26-000003-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228462}, {"id": "0002112497-26-000003", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Mark Ringes", "who_key": "Ringes Mark", "role": "Interim General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43958.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on KD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000211249726000003/0002112497-26-000003-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228462}], "recent_buys": [{"id": "0001562180-22-007588", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Elly Keinan", "who_key": "Keinan Elly", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 218812.44, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "President adds $219K of KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007588/0001562180-22-007588-index.htm", "trade_date": "2022-11-09", "timestamp": "2022-11-09", "mins": 2094702}, {"id": "0001562180-22-007587", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Martin J. Schroeter", "who_key": "Schroeter Martin J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1055152.7000000002, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The CEO backs up the truck on KD: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007587/0001562180-22-007587-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096142}, {"id": "0001562180-22-007586", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "David B. Wyshner", "who_key": "Wyshner David B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 182504.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 3 insiders into KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007586/0001562180-22-007586-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097582}, {"id": "0001562180-22-006088", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Denis Machuel", "who_key": "Machuel Denis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57950.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 4 buying KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022006088/0001562180-22-006088-index.htm", "trade_date": "2022-08-11", "timestamp": "2022-08-11", "mins": 2224302}, {"id": "0001562180-22-005986", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Stephen A. M. Hester", "who_key": "Hester Stephen A. M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119451.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "5 insiders pile into KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022005986/0001562180-22-005986-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228622}, {"id": "0001562180-22-005953", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Howard I. Ungerleider", "who_key": "Ungerleider Howard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 211752.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying KD \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022005953/0001562180-22-005953-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232942}, {"id": "0001562180-22-004024", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Martin J. Schroeter", "who_key": "Schroeter Martin J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 950279.5800000001, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "7 insiders pile into KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022004024/0001562180-22-004024-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353902}, {"id": "0001562180-22-004023", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Elly Keinan", "who_key": "Keinan Elly", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 296350.6, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "KD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022004023/0001562180-22-004023-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353902}, {"id": "0001562180-22-004022", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "David B. Wyshner", "who_key": "Wyshner David B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 252103.152, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "7 insiders now buying KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022004022/0001562180-22-004022-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355342}, {"id": "0001562180-21-007347", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "David B. Wyshner", "who_key": "Wyshner David B", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 248371.19, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "KD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218021007347/0001562180-21-007347-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591502}, {"id": "0001562180-21-007346", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Elly Keinan", "who_key": "Keinan Elly", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 500636.67499999993, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "7 insiders pile into KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218021007346/0001562180-21-007346-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591502}, {"id": "0001562180-21-007344", "src": "INSIDERS", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Martin J. Schroeter", "who_key": "Schroeter Martin J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 996685.14, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "7 insiders now buying KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218021007344/0001562180-21-007344-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591502}], "institutional": [{"id": "13DG-0001167557-26-000190", "src": "13DG", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.64% passive stake in KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000190-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0001167557-26-000077", "src": "13DG", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.23% passive stake in KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000077-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000695", "src": "13DG", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Kyndryl Holdings, Inc.", "who_key": "Kyndryl Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kyndryl Holdings, Inc. takes a 5.22% passive stake in KD", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/0002100119-26-000695-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0002100121-26-000442", "src": "13DG", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Kyndryl Holdings, Inc.", "who_key": "Kyndryl Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kyndryl Holdings, Inc. crosses 5% of KD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/0002100121-26-000442-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000102909-26-001616", "src": "13DG", "ticker": "KD", "cik": "1867072", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Holdings, Inc.", "who": "Kyndryl Holdings, Inc.", "who_key": "Kyndryl Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Kyndryl Holdings, Inc. adjusts its stake in KD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/0000102909-26-001616-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "13F-1079114-0001172661-24-001512-50155Q100", "src": "13F", "ticker": "KD", "cik": "", "company": "Kyndryl Holdings, Inc.", "company_raw": "Kyndryl Hldgs Inc", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 132079115.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight adds $132.1M of KD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494222}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kyndryl Holdings, Inc. Common Stock", "new_value": "Kyndryl Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001867072", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001867072", "applied": 1, "detected_at": "2026-10-25T10:21:30.615398"}]}, "key_people": [{"who": "International Business MacHines Corp", "who_key": "INTERNATIONAL BUSINESS MACHINES CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 311106427.2, "net": -311106427.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 311106427.2, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000095014222001695/0000950142-22-001695-index.htm"}], "latest": {"action": "SELL", "amount": 311106427.2, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000095014222001695/0000950142-22-001695-index.htm"}}, {"who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4636000.0, "net": -4636000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4636000.0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000120919122032388/0001209191-22-032388-index.htm"}], "latest": {"action": "SELL", "amount": 4636000.0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000120919122032388/0001209191-22-032388-index.htm"}}, {"who": "Vineet Khurana", "who_key": "Khurana Vineet", "role": "SVP & Global Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4389370.131200001, "net": -4389370.131200001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177275.5181, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000186707225000065/0001867072-25-000065-index.htm"}, {"action": "SELL", "amount": 1035359.181, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000186707225000035/0001867072-25-000035-index.htm"}, {"action": "SELL", "amount": 2374490.9511, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000112760225003607/0001127602-25-003607-index.htm"}, {"action": "SELL", "amount": 802244.481, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000112760224017950/0001127602-24-017950-index.htm"}], "latest": {"action": "SELL", "amount": 177275.5181, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000186707225000065/0001867072-25-000065-index.htm"}}, {"who": "Martin J. Schroeter", "who_key": "Schroeter Martin J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3002117.4200000004, "sold": 0, "net": 3002117.4200000004, "trades": 3, "top_score": 62.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1055152.7000000002, "date": "2022-11-08", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007587/0001562180-22-007587-index.htm"}, {"action": "BUY", "amount": 950279.5800000001, "date": "2022-05-13", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022004024/0001562180-22-004024-index.htm"}, {"action": "BUY", "amount": 996685.14, "date": "2021-11-29", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218021007344/0001562180-21-007344-index.htm"}], "latest": {"action": "BUY", "amount": 1055152.7000000002, "date": "2022-11-08", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007587/0001562180-22-007587-index.htm"}}, {"who": "Edward Sebold", "who_key": "Sebold Edward", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1177781.8298, "net": -1177781.8298, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1177781.8298, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000112760225003605/0001127602-25-003605-index.htm"}], "latest": {"action": "SELL", "amount": 1177781.8298, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000112760225003605/0001127602-25-003605-index.htm"}}, {"who": "Elly Keinan", "who_key": "Keinan Elly", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1015799.7149999999, "sold": 0, "net": 1015799.7149999999, "trades": 3, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 218812.44, "date": "2022-11-09", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007588/0001562180-22-007588-index.htm"}, {"action": "BUY", "amount": 296350.6, "date": "2022-05-13", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022004023/0001562180-22-004023-index.htm"}, {"action": "BUY", "amount": 500636.67499999993, "date": "2021-11-29", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218021007346/0001562180-21-007346-index.htm"}], "latest": {"action": "BUY", "amount": 218812.44, "date": "2022-11-09", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007588/0001562180-22-007588-index.htm"}}, {"who": "David B. Wyshner", "who_key": "Wyshner David B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 682978.342, "sold": 0, "net": 682978.342, "trades": 3, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 182504.0, "date": "2022-11-07", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007586/0001562180-22-007586-index.htm"}, {"action": "BUY", "amount": 252103.152, "date": "2022-05-12", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022004022/0001562180-22-004022-index.htm"}, {"action": "BUY", "amount": 248371.19, "date": "2021-11-29", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218021007347/0001562180-21-007347-index.htm"}], "latest": {"action": "BUY", "amount": 182504.0, "date": "2022-11-07", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022007586/0001562180-22-007586-index.htm"}}, {"who": "Howard I. Ungerleider", "who_key": "Ungerleider Howard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 211752.0, "sold": 0, "net": 211752.0, "trades": 1, "top_score": 52.8, "lean": "buying", "history": [{"action": "BUY", "amount": 211752.0, "date": "2022-08-05", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022005953/0001562180-22-005953-index.htm"}], "latest": {"action": "BUY", "amount": 211752.0, "date": "2022-08-05", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1867072/000156218022005953/0001562180-22-005953-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002127558-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001643598-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001545711-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001643598-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000190", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005931", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001104659-26-091170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091129", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-090725", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001594465-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001883311-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002112456-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002127558-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001385325-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001243160-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001381335-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001883309-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001168019-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001514396-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001328600-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001883312-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001883310-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089216", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086272", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001545711-26-000007", "price_sensitive": false}], "performance": {"ticker": "KD", "has_prices": true, "summary": {"n": 14, "avg": 0.1773262330175374, "win_rate": 0.7142857142857143, "best": 0.5629877369007802, "worst": -0.3014449427005481, "as_of": "2026-08-07"}, "buys": [{"who": "David Einhorn \u2014 Greenlight", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q4 2023", "amount": 132079115.0, "date": "2023-12-31", "score": 0.0, "ref_price": 20.07, "return": -0.3014449427005481}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2023-06-22", "score": 0.0, "ref_price": 13.27, "return": 0.056518462697814624}, {"who": "Keinan Elly", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group President", "amount": 218812.44, "date": "2022-11-09", "score": 48.7, "ref_price": 8.97, "return": 0.5629877369007802}, {"who": "Schroeter Martin J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1055152.7000000002, "date": "2022-11-08", "score": 62.8, "ref_price": 9.43, "return": 0.4867444326617179}, {"who": "Wyshner David B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 182504.0, "date": "2022-11-07", "score": 50.3, "ref_price": 9.04, "return": 0.5508849557522125}, {"who": "Machuel Denis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57950.0, "date": "2022-08-11", "score": 38.7, "ref_price": 11.3, "return": 0.2407079646017698}, {"who": "Hester Stephen A. M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119451.0, "date": "2022-08-08", "score": 44.9, "ref_price": 11.43, "return": 0.22659667541557305}, {"who": "Ungerleider Howard I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211752.0, "date": "2022-08-05", "score": 52.8, "ref_price": 10.95, "return": 0.280365296803653}, {"who": "Schroeter Martin J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 950279.5800000001, "date": "2022-05-13", "score": 62.4, "ref_price": 11.37, "return": 0.2330694810905893}, {"who": "Keinan Elly", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group President", "amount": 296350.6, "date": "2022-05-13", "score": 50.7, "ref_price": 11.37, "return": 0.2330694810905893}, {"who": "Wyshner David B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 252103.152, "date": "2022-05-12", "score": 52.4, "ref_price": 10.52, "return": 0.33269961977186313}, {"who": "Wyshner David B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 248371.19, "date": "2021-11-29", "score": 52.2, "ref_price": 16.3, "return": -0.13987730061349699}, {"who": "Keinan Elly", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group President", "amount": 500636.67499999993, "date": "2021-11-29", "score": 54.3, "ref_price": 16.3, "return": -0.13987730061349699}, {"who": "Schroeter Martin J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 996685.14, "date": "2021-11-29", "score": 62.5, "ref_price": 16.3, "return": -0.13987730061349699}]}, "price_series": [{"date": "2021-10-25", "close": 37.85, "volume": 17032.0}, {"date": "2021-10-26", "close": 35.5, "volume": 12152.0}, {"date": "2021-10-27", "close": 33.0, "volume": 19806.0}, {"date": "2021-10-28", "close": 32.0, "volume": 10665.0}, {"date": "2021-10-29", "close": 31.5, "volume": 17729.0}, {"date": "2021-11-01", "close": 33.5, "volume": 3743.0}, {"date": "2021-11-02", "close": 31.25, "volume": 337054.0}, {"date": "2021-11-03", "close": 28.5, "volume": 3022249.0}, {"date": "2021-11-04", "close": 26.38, "volume": 47827280.0}, {"date": "2021-11-05", "close": 24.25, "volume": 10880010.0}, {"date": "2021-11-08", "close": 23.75, "volume": 5025890.0}, {"date": "2021-11-09", "close": 20.83, "volume": 14285980.0}, {"date": "2021-11-10", "close": 21.24, "volume": 10882430.0}, {"date": "2021-11-11", "close": 21.3, "volume": 6668726.0}, {"date": "2021-11-12", "close": 20.74, "volume": 4652281.0}, {"date": "2021-11-15", "close": 20.37, "volume": 3818253.0}, {"date": "2021-11-16", "close": 19.7, "volume": 4224313.0}, {"date": "2021-11-17", "close": 18.67, "volume": 3891387.0}, {"date": "2021-11-18", "close": 17.76, "volume": 3825566.0}, {"date": "2021-11-19", "close": 18.31, "volume": 3664714.0}, {"date": "2021-11-22", "close": 18.5, "volume": 3641468.0}, {"date": "2021-11-23", "close": 17.3, "volume": 4056731.0}, {"date": "2021-11-24", "close": 16.95, "volume": 2756365.0}, {"date": "2021-11-26", "close": 16.32, "volume": 2169191.0}, {"date": "2021-11-29", "close": 16.3, "volume": 5260351.0}, {"date": "2021-11-30", "close": 15.8, "volume": 5419750.0}, {"date": "2021-12-01", "close": 15.75, "volume": 5636613.0}, {"date": "2021-12-02", "close": 17.25, "volume": 3264092.0}, {"date": "2021-12-03", "close": 18.63, "volume": 4021016.0}, {"date": "2021-12-06", "close": 19.22, "volume": 3724050.0}, {"date": "2021-12-07", "close": 19.13, "volume": 4140699.0}, {"date": "2021-12-08", "close": 18.26, "volume": 4045894.0}, {"date": "2021-12-09", "close": 18.2, "volume": 1997707.0}, {"date": "2021-12-10", "close": 18.17, "volume": 1961624.0}, {"date": "2021-12-13", "close": 18.04, "volume": 2079099.0}, {"date": "2021-12-14", "close": 17.72, "volume": 1645896.0}, {"date": "2021-12-15", "close": 17.78, "volume": 1640477.0}, {"date": "2021-12-16", "close": 18.31, "volume": 2105047.0}, {"date": "2021-12-17", "close": 18.28, "volume": 6983370.0}, {"date": "2021-12-20", "close": 17.2, "volume": 2180757.0}, {"date": "2021-12-21", "close": 18.02, "volume": 2719461.0}, {"date": "2021-12-22", "close": 18.63, "volume": 1915923.0}, {"date": "2021-12-23", "close": 19.11, "volume": 1726122.0}, {"date": "2021-12-27", "close": 18.79, "volume": 1326664.0}, {"date": "2021-12-28", "close": 18.31, "volume": 1577378.0}, {"date": "2021-12-29", "close": 18.19, "volume": 1874727.0}, {"date": "2021-12-30", "close": 18.38, "volume": 1602561.0}, {"date": "2021-12-31", "close": 18.1, "volume": 1236977.0}, {"date": "2022-01-03", "close": 19.37, "volume": 2485063.0}, {"date": "2022-01-04", "close": 18.88, "volume": 1919702.0}, {"date": "2022-01-05", "close": 17.68, "volume": 2757818.0}, {"date": "2022-01-06", "close": 17.75, "volume": 2101575.0}, {"date": "2022-01-07", "close": 17.79, "volume": 1583368.0}, {"date": "2022-01-10", "close": 17.74, "volume": 2588726.0}, {"date": "2022-01-11", "close": 17.86, "volume": 1516511.0}, {"date": "2022-01-12", "close": 17.97, "volume": 1314381.0}, {"date": "2022-01-13", "close": 18.07, "volume": 1843251.0}, {"date": "2022-01-14", "close": 18.14, "volume": 1056642.0}, {"date": "2022-01-18", "close": 17.5, "volume": 1891980.0}, {"date": "2022-01-19", "close": 16.94, "volume": 2197153.0}, {"date": "2022-01-20", "close": 17.0, "volume": 2095727.0}, {"date": "2022-01-21", "close": 16.5, "volume": 1768445.0}, {"date": "2022-01-24", "close": 16.57, "volume": 2357426.0}, {"date": "2022-01-25", "close": 16.27, "volume": 2390825.0}, {"date": "2022-01-26", "close": 15.87, "volume": 2139143.0}, {"date": "2022-01-27", "close": 15.7, "volume": 2135939.0}, {"date": "2022-01-28", "close": 16.02, "volume": 2035694.0}, {"date": "2022-01-31", "close": 16.88, "volume": 2870461.0}, {"date": "2022-02-01", "close": 16.73, "volume": 1421710.0}, {"date": "2022-02-02", "close": 16.31, "volume": 1863979.0}, {"date": "2022-02-03", "close": 15.77, "volume": 1869122.0}, {"date": "2022-02-04", "close": 16.22, "volume": 1363043.0}, {"date": "2022-02-07", "close": 15.66, "volume": 1950615.0}, {"date": "2022-02-08", "close": 16.05, "volume": 1746530.0}, {"date": "2022-02-09", "close": 16.48, "volume": 1512939.0}, {"date": "2022-02-10", "close": 15.87, "volume": 1175838.0}, {"date": "2022-02-11", "close": 15.4, "volume": 1587750.0}, {"date": "2022-02-14", "close": 15.82, "volume": 1553541.0}, {"date": "2022-02-15", "close": 16.22, "volume": 1554630.0}, {"date": "2022-02-16", "close": 15.68, "volume": 1073855.0}, {"date": "2022-02-17", "close": 15.18, "volume": 1462511.0}, {"date": "2022-02-18", "close": 15.64, "volume": 1738140.0}, {"date": "2022-02-22", "close": 14.96, "volume": 2181085.0}, {"date": "2022-02-23", "close": 14.73, "volume": 2037356.0}, {"date": "2022-02-24", "close": 15.57, "volume": 2224598.0}, {"date": "2022-02-25", "close": 15.82, "volume": 1614585.0}, {"date": "2022-02-28", "close": 15.86, "volume": 1970593.0}, {"date": "2022-03-01", "close": 13.5, "volume": 5369140.0}, {"date": "2022-03-02", "close": 12.82, "volume": 4378807.0}, {"date": "2022-03-03", "close": 12.57, "volume": 4502199.0}, {"date": "2022-03-04", "close": 11.88, "volume": 3027100.0}, {"date": "2022-03-07", "close": 11.33, "volume": 3413957.0}, {"date": "2022-03-08", "close": 11.29, "volume": 2218777.0}, {"date": "2022-03-09", "close": 11.81, "volume": 1576314.0}, {"date": "2022-03-10", "close": 11.85, "volume": 1354887.0}, {"date": "2022-03-11", "close": 11.53, "volume": 1600322.0}, {"date": "2022-03-14", "close": 11.28, "volume": 1936981.0}, {"date": "2022-03-15", "close": 11.35, "volume": 1825158.0}, {"date": "2022-03-16", "close": 12.36, "volume": 2420992.0}, {"date": "2022-03-17", "close": 12.64, "volume": 1606622.0}, {"date": "2022-03-18", "close": 13.06, "volume": 6397561.0}, {"date": "2022-03-21", "close": 12.9, "volume": 1396917.0}, {"date": "2022-03-22", "close": 13.29, "volume": 1615387.0}, {"date": "2022-03-23", "close": 12.98, "volume": 1447118.0}, {"date": "2022-03-24", "close": 12.98, "volume": 1148869.0}, {"date": "2022-03-25", "close": 12.84, "volume": 1206130.0}, {"date": "2022-03-28", "close": 12.93, "volume": 1042429.0}, {"date": "2022-03-29", "close": 13.29, "volume": 1624843.0}, {"date": "2022-03-30", "close": 13.15, "volume": 912578.0}, {"date": "2022-03-31", "close": 13.12, "volume": 1436998.0}, {"date": "2022-04-01", "close": 13.26, "volume": 1451186.0}, {"date": "2022-04-04", "close": 13.53, "volume": 1180783.0}, {"date": "2022-04-05", "close": 12.97, "volume": 2074382.0}, {"date": "2022-04-06", "close": 12.63, "volume": 2210085.0}, {"date": "2022-04-07", "close": 12.1, "volume": 1840878.0}, {"date": "2022-04-08", "close": 12.05, "volume": 1240212.0}, {"date": "2022-04-11", "close": 12.04, "volume": 1210460.0}, {"date": "2022-04-12", "close": 12.11, "volume": 1603297.0}, {"date": "2022-04-13", "close": 12.74, "volume": 1524979.0}, {"date": "2022-04-14", "close": 12.54, "volume": 1455890.0}, {"date": "2022-04-18", "close": 12.37, "volume": 1035086.0}, {"date": "2022-04-19", "close": 12.52, "volume": 1193480.0}, {"date": "2022-04-20", "close": 12.52, "volume": 1270123.0}, {"date": "2022-04-21", "close": 12.22, "volume": 1205721.0}, {"date": "2022-04-22", "close": 11.82, "volume": 1297147.0}, {"date": "2022-04-25", "close": 12.28, "volume": 1223597.0}, {"date": "2022-04-26", "close": 11.56, "volume": 1709515.0}, {"date": "2022-04-27", "close": 12.0, "volume": 1741229.0}, {"date": "2022-04-28", "close": 12.19, "volume": 1657434.0}, {"date": "2022-04-29", "close": 11.89, "volume": 1610456.0}, {"date": "2022-05-02", "close": 11.53, "volume": 1780208.0}, {"date": "2022-05-03", "close": 11.39, "volume": 1505807.0}, {"date": "2022-05-04", "close": 11.66, "volume": 2936849.0}, {"date": "2022-05-05", "close": 13.12, "volume": 5112741.0}, {"date": "2022-05-06", "close": 13.75, "volume": 6690655.0}, {"date": "2022-05-09", "close": 12.77, "volume": 3775185.0}, {"date": "2022-05-10", "close": 10.81, "volume": 3480988.0}, {"date": "2022-05-11", "close": 10.17, "volume": 3519609.0}, {"date": "2022-05-12", "close": 10.52, "volume": 2821770.0}, {"date": "2022-05-13", "close": 11.37, "volume": 1924469.0}, {"date": "2022-05-16", "close": 12.18, "volume": 2703892.0}, {"date": "2022-05-17", "close": 13.22, "volume": 2281874.0}, {"date": "2022-05-18", "close": 13.19, "volume": 2116743.0}, {"date": "2022-05-19", "close": 13.95, "volume": 2579106.0}, {"date": "2022-05-20", "close": 13.82, "volume": 2412297.0}, {"date": "2022-05-23", "close": 13.16, "volume": 1824311.0}, {"date": "2022-05-24", "close": 12.33, "volume": 3006239.0}, {"date": "2022-05-25", "close": 12.45, "volume": 1922557.0}, {"date": "2022-05-26", "close": 12.38, "volume": 1890321.0}, {"date": "2022-05-27", "close": 12.63, "volume": 1569379.0}, {"date": "2022-05-31", "close": 12.34, "volume": 2416250.0}, {"date": "2022-06-01", "close": 12.28, "volume": 1785936.0}, {"date": "2022-06-02", "close": 12.92, "volume": 2584973.0}, {"date": "2022-06-03", "close": 11.45, "volume": 4608136.0}, {"date": "2022-06-06", "close": 11.01, "volume": 3137008.0}, {"date": "2022-06-07", "close": 11.05, "volume": 2805934.0}, {"date": "2022-06-08", "close": 10.75, "volume": 3362606.0}, {"date": "2022-06-09", "close": 10.17, "volume": 2884999.0}, {"date": "2022-06-10", "close": 9.83, "volume": 2968475.0}, {"date": "2022-06-13", "close": 9.49, "volume": 5461104.0}, {"date": "2022-06-14", "close": 9.72, "volume": 5059687.0}, {"date": "2022-06-15", "close": 10.3, "volume": 4241715.0}, {"date": "2022-06-16", "close": 9.44, "volume": 4525646.0}, {"date": "2022-06-17", "close": 9.37, "volume": 6228094.0}, {"date": "2022-06-21", "close": 9.2, "volume": 3983163.0}, {"date": "2022-06-22", "close": 9.25, "volume": 3109971.0}, {"date": "2022-06-23", "close": 9.61, "volume": 2337328.0}, {"date": "2022-06-24", "close": 10.13, "volume": 7520796.0}, {"date": "2022-06-27", "close": 9.78, "volume": 3596327.0}, {"date": "2022-06-28", "close": 9.96, "volume": 3561723.0}, {"date": "2022-06-29", "close": 9.93, "volume": 2623729.0}, {"date": "2022-06-30", "close": 9.78, "volume": 3181555.0}, {"date": "2022-07-01", "close": 10.04, "volume": 2442102.0}, {"date": "2022-07-05", "close": 10.51, "volume": 2745708.0}, {"date": "2022-07-06", "close": 10.03, "volume": 1792563.0}, {"date": "2022-07-07", "close": 10.34, "volume": 1393783.0}, {"date": "2022-07-08", "close": 10.26, "volume": 1806304.0}, {"date": "2022-07-11", "close": 9.7, "volume": 1592793.0}, {"date": "2022-07-12", "close": 9.8, "volume": 1534367.0}, {"date": "2022-07-13", "close": 9.56, "volume": 1792458.0}, {"date": "2022-07-14", "close": 9.46, "volume": 1497074.0}, {"date": "2022-07-15", "close": 9.36, "volume": 1777975.0}, {"date": "2022-07-18", "close": 9.63, "volume": 2103806.0}, {"date": "2022-07-19", "close": 10.45, "volume": 2502146.0}, {"date": "2022-07-20", "close": 10.5, "volume": 2002977.0}, {"date": "2022-07-21", "close": 10.66, "volume": 2278821.0}, {"date": "2022-07-22", "close": 10.42, "volume": 2027725.0}, {"date": "2022-07-25", "close": 10.47, "volume": 2374826.0}, {"date": "2022-07-26", "close": 10.11, "volume": 1758977.0}, {"date": "2022-07-27", "close": 10.3, "volume": 1454758.0}, {"date": "2022-07-28", "close": 10.39, "volume": 1465637.0}, {"date": "2022-07-29", "close": 10.47, "volume": 1601391.0}, {"date": "2022-08-01", "close": 10.89, "volume": 1613520.0}, {"date": "2022-08-02", "close": 10.17, "volume": 2715042.0}, {"date": "2022-08-03", "close": 10.37, "volume": 3014129.0}, {"date": "2022-08-04", "close": 10.63, "volume": 2954808.0}, {"date": "2022-08-05", "close": 10.95, "volume": 1828131.0}, {"date": "2022-08-08", "close": 11.43, "volume": 6253533.0}, {"date": "2022-08-09", "close": 10.89, "volume": 11277640.0}, {"date": "2022-08-10", "close": 11.36, "volume": 4733296.0}, {"date": "2022-08-11", "close": 11.3, "volume": 3902148.0}, {"date": "2022-08-12", "close": 11.27, "volume": 2342874.0}, {"date": "2022-08-15", "close": 11.12, "volume": 2389906.0}, {"date": "2022-08-16", "close": 11.45, "volume": 3391776.0}, {"date": "2022-08-17", "close": 11.23, "volume": 3382078.0}, {"date": "2022-08-18", "close": 11.55, "volume": 2739978.0}, {"date": "2022-08-19", "close": 11.2, "volume": 2662013.0}, {"date": "2022-08-22", "close": 10.91, "volume": 2170829.0}, {"date": "2022-08-23", "close": 10.7, "volume": 1615266.0}, {"date": "2022-08-24", "close": 10.88, "volume": 1388641.0}, {"date": "2022-08-25", "close": 11.05, "volume": 1705709.0}, {"date": "2022-08-26", "close": 10.89, "volume": 1983610.0}, {"date": "2022-08-29", "close": 10.8, "volume": 1945206.0}, {"date": "2022-08-30", "close": 10.62, "volume": 1537268.0}, {"date": "2022-08-31", "close": 10.42, "volume": 3150796.0}, {"date": "2022-09-01", "close": 10.65, "volume": 3907273.0}, {"date": "2022-09-02", "close": 10.64, "volume": 1908581.0}, {"date": "2022-09-06", "close": 10.6, "volume": 1919291.0}, {"date": "2022-09-07", "close": 10.51, "volume": 1817728.0}, {"date": "2022-09-08", "close": 10.43, "volume": 2192613.0}, {"date": "2022-09-09", "close": 10.99, "volume": 2277990.0}, {"date": "2022-09-12", "close": 11.3, "volume": 2354264.0}, {"date": "2022-09-13", "close": 10.84, "volume": 1690388.0}, {"date": "2022-09-14", "close": 10.79, "volume": 2686291.0}, {"date": "2022-09-15", "close": 10.64, "volume": 2097372.0}, {"date": "2022-09-16", "close": 10.34, "volume": 8138391.0}, {"date": "2022-09-19", "close": 10.23, "volume": 1880352.0}, {"date": "2022-09-20", "close": 10.15, "volume": 2915676.0}, {"date": "2022-09-21", "close": 10.38, "volume": 2988323.0}, {"date": "2022-09-22", "close": 10.01, "volume": 4271616.0}, {"date": "2022-09-23", "close": 9.32, "volume": 3826916.0}, {"date": "2022-09-26", "close": 8.96, "volume": 2474078.0}, {"date": "2022-09-27", "close": 8.64, "volume": 2792921.0}, {"date": "2022-09-28", "close": 8.88, "volume": 2420885.0}, {"date": "2022-09-29", "close": 8.52, "volume": 3171347.0}, {"date": "2022-09-30", "close": 8.27, "volume": 2837835.0}, {"date": "2022-10-03", "close": 8.32, "volume": 2458826.0}, {"date": "2022-10-04", "close": 9.03, "volume": 2577554.0}, {"date": "2022-10-05", "close": 9.08, "volume": 2384487.0}, {"date": "2022-10-06", "close": 8.86, "volume": 2060160.0}, {"date": "2022-10-07", "close": 8.49, "volume": 1831350.0}, {"date": "2022-10-10", "close": 8.42, "volume": 1745699.0}, {"date": "2022-10-11", "close": 8.32, "volume": 2582009.0}, {"date": "2022-10-12", "close": 8.35, "volume": 2922899.0}, {"date": "2022-10-13", "close": 8.65, "volume": 1814860.0}, {"date": "2022-10-14", "close": 8.23, "volume": 2887734.0}, {"date": "2022-10-17", "close": 8.69, "volume": 3239126.0}, {"date": "2022-10-18", "close": 9.11, "volume": 2111256.0}, {"date": "2022-10-19", "close": 8.85, "volume": 2211844.0}, {"date": "2022-10-20", "close": 9.05, "volume": 2075066.0}, {"date": "2022-10-21", "close": 9.48, "volume": 1941729.0}, {"date": "2022-10-24", "close": 9.31, "volume": 3913298.0}, {"date": "2022-10-25", "close": 9.61, "volume": 2417567.0}, {"date": "2022-10-26", "close": 9.78, "volume": 1799584.0}, {"date": "2022-10-27", "close": 9.62, "volume": 1573624.0}, {"date": "2022-10-28", "close": 9.76, "volume": 1336552.0}, {"date": "2022-10-31", "close": 9.67, "volume": 1772202.0}, {"date": "2022-11-01", "close": 9.95, "volume": 2030353.0}, {"date": "2022-11-02", "close": 9.66, "volume": 2040278.0}, {"date": "2022-11-03", "close": 8.45, "volume": 8462380.0}, {"date": "2022-11-04", "close": 8.29, "volume": 2868151.0}, {"date": "2022-11-07", "close": 9.04, "volume": 3054410.0}, {"date": "2022-11-08", "close": 9.43, "volume": 3272504.0}, {"date": "2022-11-09", "close": 8.97, "volume": 1928420.0}, {"date": "2022-11-10", "close": 10.26, "volume": 3231271.0}, {"date": "2022-11-11", "close": 10.84, "volume": 3316079.0}, {"date": "2022-11-14", "close": 10.63, "volume": 2345698.0}, {"date": "2022-11-15", "close": 10.65, "volume": 1637795.0}, {"date": "2022-11-16", "close": 10.45, "volume": 1972073.0}, {"date": "2022-11-17", "close": 10.28, "volume": 1275082.0}, {"date": "2022-11-18", "close": 10.17, "volume": 1522179.0}, {"date": "2022-11-21", "close": 10.14, "volume": 1406070.0}, {"date": "2022-11-22", "close": 10.56, "volume": 5281126.0}, {"date": "2022-11-23", "close": 11.02, "volume": 1743195.0}, {"date": "2022-11-25", "close": 11.18, "volume": 1644693.0}, {"date": "2022-11-28", "close": 10.69, "volume": 2448671.0}, {"date": "2022-11-29", "close": 11.02, "volume": 1621281.0}, {"date": "2022-11-30", "close": 11.71, "volume": 2518724.0}, {"date": "2022-12-01", "close": 11.72, "volume": 1329519.0}, {"date": "2022-12-02", "close": 11.73, "volume": 977944.0}, {"date": "2022-12-05", "close": 11.22, "volume": 2250831.0}, {"date": "2022-12-06", "close": 10.95, "volume": 1318707.0}, {"date": "2022-12-07", "close": 10.6, "volume": 1436916.0}, {"date": "2022-12-08", "close": 10.73, "volume": 1165046.0}, {"date": "2022-12-09", "close": 10.54, "volume": 1262415.0}, {"date": "2022-12-12", "close": 10.89, "volume": 1685943.0}, {"date": "2022-12-13", "close": 11.37, "volume": 2653848.0}, {"date": "2022-12-14", "close": 11.11, "volume": 1758958.0}, {"date": "2022-12-15", "close": 11.22, "volume": 1828655.0}, {"date": "2022-12-16", "close": 10.8, "volume": 3171063.0}, {"date": "2022-12-19", "close": 10.68, "volume": 1442247.0}, {"date": "2022-12-20", "close": 10.8, "volume": 1129799.0}, {"date": "2022-12-21", "close": 11.31, "volume": 1946827.0}, {"date": "2022-12-22", "close": 11.36, "volume": 1550024.0}, {"date": "2022-12-23", "close": 11.04, "volume": 2427652.0}, {"date": "2022-12-27", "close": 10.78, "volume": 2084125.0}, {"date": "2022-12-28", "close": 10.58, "volume": 2163312.0}, {"date": "2022-12-29", "close": 11.16, "volume": 2947419.0}, {"date": "2022-12-30", "close": 11.12, "volume": 2249432.0}, {"date": "2023-01-03", "close": 11.58, "volume": 2475174.0}, {"date": "2023-01-04", "close": 12.05, "volume": 1683298.0}, {"date": "2023-01-05", "close": 12.14, "volume": 1183910.0}, {"date": "2023-01-06", "close": 12.67, "volume": 1071254.0}, {"date": "2023-01-09", "close": 12.6, "volume": 2376267.0}, {"date": "2023-01-10", "close": 12.45, "volume": 1265044.0}, {"date": "2023-01-11", "close": 12.31, "volume": 1311165.0}, {"date": "2023-01-12", "close": 12.53, "volume": 1158421.0}, {"date": "2023-01-13", "close": 12.57, "volume": 955976.0}, {"date": "2023-01-17", "close": 12.58, "volume": 956104.0}, {"date": "2023-01-18", "close": 12.05, "volume": 1427546.0}, {"date": "2023-01-19", "close": 12.04, "volume": 829403.0}, {"date": "2023-01-20", "close": 12.3, "volume": 791494.0}, {"date": "2023-01-23", "close": 12.81, "volume": 1391444.0}, {"date": "2023-01-24", "close": 12.8, "volume": 1077553.0}, {"date": "2023-01-25", "close": 12.86, "volume": 1028834.0}, {"date": "2023-01-26", "close": 13.02, "volume": 1497487.0}, {"date": "2023-01-27", "close": 13.09, "volume": 1046483.0}, {"date": "2023-01-30", "close": 13.07, "volume": 949864.0}, {"date": "2023-01-31", "close": 13.39, "volume": 1616528.0}, {"date": "2023-02-01", "close": 13.63, "volume": 1886664.0}, {"date": "2023-02-02", "close": 14.07, "volume": 1629341.0}, {"date": "2023-02-03", "close": 13.59, "volume": 1834297.0}, {"date": "2023-02-06", "close": 13.21, "volume": 986646.0}, {"date": "2023-02-07", "close": 13.57, "volume": 1572808.0}, {"date": "2023-02-08", "close": 16.48, "volume": 5496046.0}, {"date": "2023-02-09", "close": 15.56, "volume": 3503258.0}, {"date": "2023-02-10", "close": 16.31, "volume": 2624255.0}, {"date": "2023-02-13", "close": 16.5, "volume": 2368872.0}, {"date": "2023-02-14", "close": 16.84, "volume": 2312800.0}, {"date": "2023-02-15", "close": 17.08, "volume": 1536283.0}, {"date": "2023-02-16", "close": 16.81, "volume": 1688357.0}, {"date": "2023-02-17", "close": 16.46, "volume": 1730397.0}, {"date": "2023-02-21", "close": 16.21, "volume": 2652665.0}, {"date": "2023-02-22", "close": 15.98, "volume": 1270382.0}, {"date": "2023-02-23", "close": 15.89, "volume": 966672.0}, {"date": "2023-02-24", "close": 15.45, "volume": 1297175.0}, {"date": "2023-02-27", "close": 15.69, "volume": 908012.0}, {"date": "2023-02-28", "close": 15.69, "volume": 1733114.0}, {"date": "2023-03-01", "close": 15.59, "volume": 1694609.0}, {"date": "2023-03-02", "close": 15.79, "volume": 1032874.0}, {"date": "2023-03-03", "close": 15.75, "volume": 1040825.0}, {"date": "2023-03-06", "close": 15.5, "volume": 1260420.0}, {"date": "2023-03-07", "close": 15.22, "volume": 1394363.0}, {"date": "2023-03-08", "close": 15.34, "volume": 1694163.0}, {"date": "2023-03-09", "close": 15.18, "volume": 1485938.0}, {"date": "2023-03-10", "close": 14.6, "volume": 1511712.0}, {"date": "2023-03-13", "close": 14.25, "volume": 1418011.0}, {"date": "2023-03-14", "close": 14.42, "volume": 1259862.0}, {"date": "2023-03-15", "close": 13.62, "volume": 2741341.0}, {"date": "2023-03-16", "close": 13.9, "volume": 2522633.0}, {"date": "2023-03-17", "close": 13.65, "volume": 2796878.0}, {"date": "2023-03-20", "close": 13.76, "volume": 2064337.0}, {"date": "2023-03-21", "close": 14.17, "volume": 1486575.0}, {"date": "2023-03-22", "close": 13.6, "volume": 1217313.0}, {"date": "2023-03-23", "close": 13.76, "volume": 1286368.0}, {"date": "2023-03-24", "close": 13.98, "volume": 1007857.0}, {"date": "2023-03-27", "close": 14.16, "volume": 1589459.0}, {"date": "2023-03-28", "close": 14.09, "volume": 781936.0}, {"date": "2023-03-29", "close": 14.29, "volume": 784302.0}, {"date": "2023-03-30", "close": 14.46, "volume": 808687.0}, {"date": "2023-03-31", "close": 14.76, "volume": 981660.0}, {"date": "2023-04-03", "close": 14.76, "volume": 1637657.0}, {"date": "2023-04-04", "close": 14.62, "volume": 1413839.0}, {"date": "2023-04-05", "close": 14.64, "volume": 1872299.0}, {"date": "2023-04-06", "close": 14.48, "volume": 629710.0}, {"date": "2023-04-10", "close": 14.72, "volume": 1666202.0}, {"date": "2023-04-11", "close": 14.75, "volume": 967429.0}, {"date": "2023-04-12", "close": 14.62, "volume": 941133.0}, {"date": "2023-04-13", "close": 14.98, "volume": 1022485.0}, {"date": "2023-04-14", "close": 14.83, "volume": 707213.0}, {"date": "2023-04-17", "close": 14.67, "volume": 983163.0}, {"date": "2023-04-18", "close": 14.48, "volume": 1475590.0}, {"date": "2023-04-19", "close": 14.26, "volume": 1389998.0}, {"date": "2023-04-20", "close": 14.12, "volume": 953904.0}, {"date": "2023-04-21", "close": 14.31, "volume": 1326157.0}, {"date": "2023-04-24", "close": 14.3, "volume": 971245.0}, {"date": "2023-04-25", "close": 14.09, "volume": 1029227.0}, {"date": "2023-04-26", "close": 13.95, "volume": 851940.0}, {"date": "2023-04-27", "close": 14.21, "volume": 1086829.0}, {"date": "2023-04-28", "close": 14.46, "volume": 1137535.0}, {"date": "2023-05-01", "close": 14.38, "volume": 749543.0}, {"date": "2023-05-02", "close": 14.16, "volume": 1477026.0}, {"date": "2023-05-03", "close": 14.25, "volume": 1463181.0}, {"date": "2023-05-04", "close": 14.1, "volume": 1033801.0}, {"date": "2023-05-05", "close": 14.37, "volume": 1401828.0}, {"date": "2023-05-08", "close": 14.3, "volume": 925067.0}, {"date": "2023-05-09", "close": 14.05, "volume": 975345.0}, {"date": "2023-05-10", "close": 14.25, "volume": 1064882.0}, {"date": "2023-05-11", "close": 13.94, "volume": 1075216.0}, {"date": "2023-05-12", "close": 14.17, "volume": 1802241.0}, {"date": "2023-05-15", "close": 14.51, "volume": 1831361.0}, {"date": "2023-05-16", "close": 14.38, "volume": 2570725.0}, {"date": "2023-05-17", "close": 12.53, "volume": 8270755.0}, {"date": "2023-05-18", "close": 11.52, "volume": 4592189.0}, {"date": "2023-05-19", "close": 11.66, "volume": 2925852.0}, {"date": "2023-05-22", "close": 12.13, "volume": 2709736.0}, {"date": "2023-05-23", "close": 12.65, "volume": 2949719.0}, {"date": "2023-05-24", "close": 12.25, "volume": 1878812.0}, {"date": "2023-05-25", "close": 12.28, "volume": 2059401.0}, {"date": "2023-05-26", "close": 12.17, "volume": 1238949.0}, {"date": "2023-05-30", "close": 12.5, "volume": 1716275.0}, {"date": "2023-05-31", "close": 12.56, "volume": 4975049.0}, {"date": "2023-06-01", "close": 12.25, "volume": 1503055.0}, {"date": "2023-06-02", "close": 12.55, "volume": 1332080.0}, {"date": "2023-06-05", "close": 12.19, "volume": 1516222.0}, {"date": "2023-06-06", "close": 12.55, "volume": 1177028.0}, {"date": "2023-06-07", "close": 12.6, "volume": 1205432.0}, {"date": "2023-06-08", "close": 12.34, "volume": 1504097.0}, {"date": "2023-06-09", "close": 12.43, "volume": 1270865.0}, {"date": "2023-06-12", "close": 12.62, "volume": 1783339.0}, {"date": "2023-06-13", "close": 13.66, "volume": 3006745.0}, {"date": "2023-06-14", "close": 13.27, "volume": 2207509.0}, {"date": "2023-06-15", "close": 13.29, "volume": 1505102.0}, {"date": "2023-06-16", "close": 13.5, "volume": 2591497.0}, {"date": "2023-06-20", "close": 13.34, "volume": 1650607.0}, {"date": "2023-06-21", "close": 13.17, "volume": 1189647.0}, {"date": "2023-06-22", "close": 13.27, "volume": 1516323.0}, {"date": "2023-06-23", "close": 12.84, "volume": 2305451.0}, {"date": "2023-06-26", "close": 12.84, "volume": 1037764.0}, {"date": "2023-06-27", "close": 12.93, "volume": 1350071.0}, {"date": "2023-06-28", "close": 12.87, "volume": 938416.0}, {"date": "2023-06-29", "close": 13.01, "volume": 1168012.0}, {"date": "2023-06-30", "close": 13.28, "volume": 1444929.0}, {"date": "2023-07-03", "close": 13.24, "volume": 606944.0}, {"date": "2023-07-05", "close": 13.02, "volume": 1362137.0}, {"date": "2023-07-06", "close": 12.84, "volume": 1029132.0}, {"date": "2023-07-07", "close": 13.17, "volume": 1849923.0}, {"date": "2023-07-10", "close": 13.24, "volume": 789109.0}, {"date": "2023-07-11", "close": 13.2, "volume": 903639.0}, {"date": "2023-07-12", "close": 13.1, "volume": 795703.0}, {"date": "2023-07-13", "close": 13.44, "volume": 1774406.0}, {"date": "2023-07-14", "close": 12.91, "volume": 1610120.0}, {"date": "2023-07-17", "close": 12.76, "volume": 1294350.0}, {"date": "2023-07-18", "close": 12.91, "volume": 1135034.0}, {"date": "2023-07-19", "close": 13.09, "volume": 1041981.0}, {"date": "2023-07-20", "close": 12.95, "volume": 1080761.0}, {"date": "2023-07-21", "close": 12.83, "volume": 870200.0}, {"date": "2023-07-24", "close": 12.91, "volume": 1042431.0}, {"date": "2023-07-25", "close": 13.31, "volume": 1123342.0}, {"date": "2023-07-26", "close": 13.37, "volume": 1366990.0}, {"date": "2023-07-27", "close": 13.28, "volume": 895770.0}, {"date": "2023-07-28", "close": 13.22, "volume": 1281557.0}, {"date": "2023-07-31", "close": 13.66, "volume": 1624945.0}, {"date": "2023-08-01", "close": 13.55, "volume": 1199861.0}, {"date": "2023-08-02", "close": 13.34, "volume": 1278607.0}, {"date": "2023-08-03", "close": 12.22, "volume": 3912809.0}, {"date": "2023-08-04", "close": 12.72, "volume": 1918432.0}, {"date": "2023-08-07", "close": 12.45, "volume": 2362120.0}, {"date": "2023-08-08", "close": 14.76, "volume": 10565410.0}, {"date": "2023-08-09", "close": 14.84, "volume": 6061140.0}, {"date": "2023-08-10", "close": 16.3, "volume": 3459775.0}, {"date": "2023-08-11", "close": 16.15, "volume": 1977021.0}, {"date": "2023-08-14", "close": 16.54, "volume": 2846514.0}, {"date": "2023-08-15", "close": 16.36, "volume": 1500778.0}, {"date": "2023-08-16", "close": 16.29, "volume": 1420917.0}, {"date": "2023-08-17", "close": 15.96, "volume": 1660017.0}, {"date": "2023-08-18", "close": 15.8, "volume": 2051969.0}, {"date": "2023-08-21", "close": 15.88, "volume": 1479017.0}, {"date": "2023-08-22", "close": 15.63, "volume": 1162210.0}, {"date": "2023-08-23", "close": 15.99, "volume": 1163955.0}, {"date": "2023-08-24", "close": 15.81, "volume": 1005666.0}, {"date": "2023-08-25", "close": 15.87, "volume": 1196235.0}, {"date": "2023-08-28", "close": 16.24, "volume": 1450575.0}, {"date": "2023-08-29", "close": 15.97, "volume": 1186043.0}, {"date": "2023-08-30", "close": 16.36, "volume": 1469792.0}, {"date": "2023-08-31", "close": 16.88, "volume": 2179831.0}, {"date": "2023-09-01", "close": 16.86, "volume": 1584402.0}, {"date": "2023-09-05", "close": 16.41, "volume": 1701879.0}, {"date": "2023-09-06", "close": 16.8, "volume": 1645713.0}, {"date": "2023-09-07", "close": 16.83, "volume": 1904046.0}, {"date": "2023-09-08", "close": 16.92, "volume": 1056392.0}, {"date": "2023-09-11", "close": 16.77, "volume": 1634132.0}, {"date": "2023-09-12", "close": 16.48, "volume": 1438832.0}, {"date": "2023-09-13", "close": 15.95, "volume": 1934799.0}, {"date": "2023-09-14", "close": 16.19, "volume": 1552131.0}, {"date": "2023-09-15", "close": 16.02, "volume": 7028465.0}, {"date": "2023-09-18", "close": 15.58, "volume": 1251549.0}, {"date": "2023-09-19", "close": 16.04, "volume": 2198148.0}, {"date": "2023-09-20", "close": 15.92, "volume": 1590733.0}, {"date": "2023-09-21", "close": 15.62, "volume": 1471933.0}, {"date": "2023-09-22", "close": 15.56, "volume": 1539170.0}, {"date": "2023-09-25", "close": 15.53, "volume": 958124.0}, {"date": "2023-09-26", "close": 15.07, "volume": 1322907.0}, {"date": "2023-09-27", "close": 15.16, "volume": 1690092.0}, {"date": "2023-09-28", "close": 15.16, "volume": 1657780.0}, {"date": "2023-09-29", "close": 15.1, "volume": 1433952.0}, {"date": "2023-10-02", "close": 15.07, "volume": 1788058.0}, {"date": "2023-10-03", "close": 14.83, "volume": 1627329.0}, {"date": "2023-10-04", "close": 15.1, "volume": 1594438.0}, {"date": "2023-10-05", "close": 15.02, "volume": 1411807.0}, {"date": "2023-10-06", "close": 15.5, "volume": 1569643.0}, {"date": "2023-10-09", "close": 15.33, "volume": 1356899.0}, {"date": "2023-10-10", "close": 15.47, "volume": 1486080.0}, {"date": "2023-10-11", "close": 15.58, "volume": 1344511.0}, {"date": "2023-10-12", "close": 15.09, "volume": 1499711.0}, {"date": "2023-10-13", "close": 14.74, "volume": 1778007.0}, {"date": "2023-10-16", "close": 15.47, "volume": 1743512.0}, {"date": "2023-10-17", "close": 15.43, "volume": 1764386.0}, {"date": "2023-10-18", "close": 15.02, "volume": 947974.0}, {"date": "2023-10-19", "close": 14.91, "volume": 1298548.0}, {"date": "2023-10-20", "close": 14.64, "volume": 1089282.0}, {"date": "2023-10-23", "close": 14.33, "volume": 1310160.0}, {"date": "2023-10-24", "close": 14.4, "volume": 1575948.0}, {"date": "2023-10-25", "close": 13.94, "volume": 1319261.0}, {"date": "2023-10-26", "close": 14.15, "volume": 1049082.0}, {"date": "2023-10-27", "close": 13.96, "volume": 990554.0}, {"date": "2023-10-30", "close": 14.23, "volume": 1326024.0}, {"date": "2023-10-31", "close": 14.63, "volume": 1327917.0}, {"date": "2023-11-01", "close": 14.63, "volume": 1497795.0}, {"date": "2023-11-02", "close": 14.9, "volume": 1409110.0}, {"date": "2023-11-03", "close": 15.4, "volume": 1794221.0}, {"date": "2023-11-06", "close": 15.35, "volume": 1708271.0}, {"date": "2023-11-07", "close": 15.52, "volume": 1771868.0}, {"date": "2023-11-08", "close": 17.67, "volume": 5349847.0}, {"date": "2023-11-09", "close": 17.15, "volume": 2204269.0}, {"date": "2023-11-10", "close": 17.67, "volume": 1460550.0}, {"date": "2023-11-13", "close": 17.45, "volume": 904299.0}, {"date": "2023-11-14", "close": 17.74, "volume": 1632223.0}, {"date": "2023-11-15", "close": 17.89, "volume": 1507556.0}, {"date": "2023-11-16", "close": 18.13, "volume": 1652501.0}, {"date": "2023-11-17", "close": 18.22, "volume": 1015462.0}, {"date": "2023-11-20", "close": 18.27, "volume": 1255074.0}, {"date": "2023-11-21", "close": 18.08, "volume": 2005976.0}, {"date": "2023-11-22", "close": 18.15, "volume": 1282767.0}, {"date": "2023-11-24", "close": 18.08, "volume": 642577.0}, {"date": "2023-11-27", "close": 17.99, "volume": 1164748.0}, {"date": "2023-11-28", "close": 17.81, "volume": 1409020.0}, {"date": "2023-11-29", "close": 17.89, "volume": 1242391.0}, {"date": "2023-11-30", "close": 18.03, "volume": 1514843.0}, {"date": "2023-12-01", "close": 18.5, "volume": 1449381.0}, {"date": "2023-12-04", "close": 18.83, "volume": 1696563.0}, {"date": "2023-12-05", "close": 18.98, "volume": 2340615.0}, {"date": "2023-12-06", "close": 18.59, "volume": 1423155.0}, {"date": "2023-12-07", "close": 18.32, "volume": 1683284.0}, {"date": "2023-12-08", "close": 18.41, "volume": 2367391.0}, {"date": "2023-12-11", "close": 18.91, "volume": 1102402.0}, {"date": "2023-12-12", "close": 18.42, "volume": 1323112.0}, {"date": "2023-12-13", "close": 18.3, "volume": 1558642.0}, {"date": "2023-12-14", "close": 18.3, "volume": 1819390.0}, {"date": "2023-12-15", "close": 18.37, "volume": 3033874.0}, {"date": "2023-12-18", "close": 19.47, "volume": 3071151.0}, {"date": "2023-12-19", "close": 20.17, "volume": 2182184.0}, {"date": "2023-12-20", "close": 19.79, "volume": 1915851.0}, {"date": "2023-12-21", "close": 20.13, "volume": 1171476.0}, {"date": "2023-12-22", "close": 20.4, "volume": 986648.0}, {"date": "2023-12-26", "close": 20.67, "volume": 1059341.0}, {"date": "2023-12-27", "close": 21.23, "volume": 1400682.0}, {"date": "2023-12-28", "close": 21.12, "volume": 987647.0}, {"date": "2023-12-29", "close": 20.78, "volume": 1226513.0}, {"date": "2024-01-02", "close": 20.07, "volume": 1773449.0}, {"date": "2024-01-03", "close": 19.39, "volume": 1660752.0}, {"date": "2024-01-04", "close": 19.27, "volume": 1496969.0}, {"date": "2024-01-05", "close": 19.59, "volume": 1979787.0}, {"date": "2024-01-08", "close": 20.8, "volume": 1870677.0}, {"date": "2024-01-09", "close": 20.81, "volume": 1172299.0}, {"date": "2024-01-10", "close": 21.17, "volume": 1224873.0}, {"date": "2024-01-11", "close": 20.94, "volume": 1312576.0}, {"date": "2024-01-12", "close": 21.08, "volume": 1234951.0}, {"date": "2024-01-16", "close": 20.93, "volume": 1083716.0}, {"date": "2024-01-17", "close": 20.58, "volume": 709125.0}, {"date": "2024-01-18", "close": 20.52, "volume": 874000.0}, {"date": "2024-01-19", "close": 20.88, "volume": 1195495.0}, {"date": "2024-01-22", "close": 21.32, "volume": 1581730.0}, {"date": "2024-01-23", "close": 20.97, "volume": 1508145.0}, {"date": "2024-01-24", "close": 20.87, "volume": 1148639.0}, {"date": "2024-01-25", "close": 21.09, "volume": 1348743.0}, {"date": "2024-01-26", "close": 21.21, "volume": 1286146.0}, {"date": "2024-01-29", "close": 21.14, "volume": 2038071.0}, {"date": "2024-01-30", "close": 20.98, "volume": 1149892.0}, {"date": "2024-01-31", "close": 20.52, "volume": 1703827.0}, {"date": "2024-02-01", "close": 20.83, "volume": 1094835.0}, {"date": "2024-02-02", "close": 20.9, "volume": 1066261.0}, {"date": "2024-02-05", "close": 20.37, "volume": 1079336.0}, {"date": "2024-02-06", "close": 20.34, "volume": 2423685.0}, {"date": "2024-02-07", "close": 20.69, "volume": 4264197.0}, {"date": "2024-02-08", "close": 21.35, "volume": 2908985.0}, {"date": "2024-02-09", "close": 21.96, "volume": 2138332.0}, {"date": "2024-02-12", "close": 21.34, "volume": 2852758.0}, {"date": "2024-02-13", "close": 20.6, "volume": 2573531.0}, {"date": "2024-02-14", "close": 21.12, "volume": 1588467.0}, {"date": "2024-02-15", "close": 21.6, "volume": 1310798.0}, {"date": "2024-02-16", "close": 21.44, "volume": 1117327.0}, {"date": "2024-02-20", "close": 21.24, "volume": 1290136.0}, {"date": "2024-02-21", "close": 21.14, "volume": 1193289.0}, {"date": "2024-02-22", "close": 21.5, "volume": 1262630.0}, {"date": "2024-02-23", "close": 21.54, "volume": 882404.0}, {"date": "2024-02-26", "close": 21.71, "volume": 895098.0}, {"date": "2024-02-27", "close": 21.66, "volume": 1175639.0}, {"date": "2024-02-28", "close": 22.06, "volume": 1427165.0}, {"date": "2024-02-29", "close": 21.97, "volume": 1767144.0}, {"date": "2024-03-01", "close": 22.24, "volume": 1601763.0}, {"date": "2024-03-04", "close": 22.82, "volume": 1742362.0}, {"date": "2024-03-05", "close": 22.08, "volume": 1191372.0}, {"date": "2024-03-06", "close": 21.47, "volume": 1846995.0}, {"date": "2024-03-07", "close": 21.58, "volume": 1134141.0}, {"date": "2024-03-08", "close": 21.62, "volume": 1283033.0}, {"date": "2024-03-11", "close": 22.43, "volume": 1411630.0}, {"date": "2024-03-12", "close": 22.29, "volume": 1597673.0}, {"date": "2024-03-13", "close": 21.47, "volume": 2863021.0}, {"date": "2024-03-14", "close": 22.09, "volume": 1575887.0}, {"date": "2024-03-15", "close": 21.63, "volume": 3053069.0}, {"date": "2024-03-18", "close": 21.62, "volume": 1083709.0}, {"date": "2024-03-19", "close": 21.9, "volume": 1017164.0}, {"date": "2024-03-20", "close": 22.34, "volume": 1162805.0}, {"date": "2024-03-21", "close": 22.34, "volume": 1572076.0}, {"date": "2024-03-22", "close": 21.55, "volume": 1097724.0}, {"date": "2024-03-25", "close": 21.65, "volume": 1301055.0}, {"date": "2024-03-26", "close": 21.35, "volume": 937543.0}, {"date": "2024-03-27", "close": 21.46, "volume": 1232765.0}, {"date": "2024-03-28", "close": 21.76, "volume": 1427928.0}, {"date": "2024-04-01", "close": 21.55, "volume": 1220685.0}, {"date": "2024-04-02", "close": 21.54, "volume": 1588104.0}, {"date": "2024-04-03", "close": 21.77, "volume": 847154.0}, {"date": "2024-04-04", "close": 21.51, "volume": 1313864.0}, {"date": "2024-04-05", "close": 21.99, "volume": 2137840.0}, {"date": "2024-04-08", "close": 21.86, "volume": 1433178.0}, {"date": "2024-04-09", "close": 22.16, "volume": 1304600.0}, {"date": "2024-04-10", "close": 21.4, "volume": 1233732.0}, {"date": "2024-04-11", "close": 21.44, "volume": 873075.0}, {"date": "2024-04-12", "close": 20.46, "volume": 1668220.0}, {"date": "2024-04-15", "close": 20.07, "volume": 1400482.0}, {"date": "2024-04-16", "close": 19.69, "volume": 1171490.0}, {"date": "2024-04-17", "close": 19.7, "volume": 1822636.0}, {"date": "2024-04-18", "close": 19.64, "volume": 1326892.0}, {"date": "2024-04-19", "close": 19.66, "volume": 1491970.0}, {"date": "2024-04-22", "close": 19.98, "volume": 1520976.0}, {"date": "2024-04-23", "close": 20.52, "volume": 1021295.0}, {"date": "2024-04-24", "close": 20.23, "volume": 1534590.0}, {"date": "2024-04-25", "close": 20.14, "volume": 1376134.0}, {"date": "2024-04-26", "close": 19.49, "volume": 3117808.0}, {"date": "2024-04-29", "close": 19.84, "volume": 2494261.0}, {"date": "2024-04-30", "close": 19.66, "volume": 1775119.0}, {"date": "2024-05-01", "close": 19.99, "volume": 1904204.0}, {"date": "2024-05-02", "close": 19.89, "volume": 1162756.0}, {"date": "2024-05-03", "close": 20.54, "volume": 1580466.0}, {"date": "2024-05-06", "close": 20.89, "volume": 1559111.0}, {"date": "2024-05-07", "close": 20.77, "volume": 2784937.0}, {"date": "2024-05-08", "close": 26.55, "volume": 7906755.0}, {"date": "2024-05-09", "close": 26.38, "volume": 3141922.0}, {"date": "2024-05-10", "close": 27.27, "volume": 2615338.0}, {"date": "2024-05-13", "close": 26.35, "volume": 3502599.0}, {"date": "2024-05-14", "close": 27.75, "volume": 2884077.0}, {"date": "2024-05-15", "close": 28.05, "volume": 1889234.0}, {"date": "2024-05-16", "close": 27.32, "volume": 2377582.0}, {"date": "2024-05-17", "close": 27.77, "volume": 1467189.0}, {"date": "2024-05-20", "close": 27.84, "volume": 1316021.0}, {"date": "2024-05-21", "close": 27.82, "volume": 1360647.0}, {"date": "2024-05-22", "close": 27.91, "volume": 2476077.0}, {"date": "2024-05-23", "close": 27.44, "volume": 1743589.0}, {"date": "2024-05-24", "close": 27.36, "volume": 1380757.0}, {"date": "2024-05-28", "close": 27.21, "volume": 1486693.0}, {"date": "2024-05-29", "close": 26.71, "volume": 1791283.0}, {"date": "2024-05-30", "close": 26.64, "volume": 1465041.0}, {"date": "2024-05-31", "close": 26.61, "volume": 1925154.0}, {"date": "2024-06-03", "close": 26.51, "volume": 1642471.0}, {"date": "2024-06-04", "close": 26.05, "volume": 1983742.0}, {"date": "2024-06-05", "close": 26.68, "volume": 1376508.0}, {"date": "2024-06-06", "close": 26.51, "volume": 1243043.0}, {"date": "2024-06-07", "close": 26.12, "volume": 1116336.0}, {"date": "2024-06-10", "close": 26.02, "volume": 3073052.0}, {"date": "2024-06-11", "close": 25.85, "volume": 3189555.0}, {"date": "2024-06-12", "close": 25.93, "volume": 1516531.0}, {"date": "2024-06-13", "close": 25.11, "volume": 1797118.0}, {"date": "2024-06-14", "close": 25.55, "volume": 1871500.0}, {"date": "2024-06-17", "close": 25.34, "volume": 1556148.0}, {"date": "2024-06-18", "close": 25.41, "volume": 1615476.0}, {"date": "2024-06-20", "close": 25.58, "volume": 1734457.0}, {"date": "2024-06-21", "close": 25.52, "volume": 3030670.0}, {"date": "2024-06-24", "close": 25.47, "volume": 1582485.0}, {"date": "2024-06-25", "close": 25.54, "volume": 1388281.0}, {"date": "2024-06-26", "close": 25.28, "volume": 1382057.0}, {"date": "2024-06-27", "close": 26.05, "volume": 2288929.0}, {"date": "2024-06-28", "close": 26.31, "volume": 3016122.0}, {"date": "2024-07-01", "close": 26.75, "volume": 1474255.0}, {"date": "2024-07-02", "close": 26.8, "volume": 1589701.0}, {"date": "2024-07-03", "close": 26.64, "volume": 657451.0}, {"date": "2024-07-05", "close": 25.92, "volume": 2434512.0}, {"date": "2024-07-08", "close": 26.0, "volume": 1973078.0}, {"date": "2024-07-09", "close": 25.85, "volume": 933169.0}, {"date": "2024-07-10", "close": 25.65, "volume": 1083068.0}, {"date": "2024-07-11", "close": 26.31, "volume": 1230183.0}, {"date": "2024-07-12", "close": 26.48, "volume": 1141141.0}, {"date": "2024-07-15", "close": 26.74, "volume": 1481089.0}, {"date": "2024-07-16", "close": 27.41, "volume": 1863311.0}, {"date": "2024-07-17", "close": 27.08, "volume": 1139930.0}, {"date": "2024-07-18", "close": 27.17, "volume": 1364437.0}, {"date": "2024-07-19", "close": 27.28, "volume": 1658555.0}, {"date": "2024-07-22", "close": 27.63, "volume": 1349248.0}, {"date": "2024-07-23", "close": 27.57, "volume": 2389123.0}, {"date": "2024-07-24", "close": 26.9, "volume": 1593843.0}, {"date": "2024-07-25", "close": 26.63, "volume": 1732937.0}, {"date": "2024-07-26", "close": 26.95, "volume": 1346776.0}, {"date": "2024-07-29", "close": 27.36, "volume": 1385460.0}, {"date": "2024-07-30", "close": 26.75, "volume": 1415962.0}, {"date": "2024-07-31", "close": 26.87, "volume": 1523092.0}, {"date": "2024-08-01", "close": 23.49, "volume": 7106008.0}, {"date": "2024-08-02", "close": 23.38, "volume": 3828089.0}, {"date": "2024-08-05", "close": 22.91, "volume": 3618549.0}, {"date": "2024-08-06", "close": 22.27, "volume": 2938520.0}, {"date": "2024-08-07", "close": 21.78, "volume": 1783726.0}, {"date": "2024-08-08", "close": 22.13, "volume": 2091368.0}, {"date": "2024-08-09", "close": 22.64, "volume": 1538467.0}, {"date": "2024-08-12", "close": 22.11, "volume": 1414851.0}, {"date": "2024-08-13", "close": 23.3, "volume": 2458196.0}, {"date": "2024-08-14", "close": 23.16, "volume": 1159536.0}, {"date": "2024-08-15", "close": 23.54, "volume": 1454501.0}, {"date": "2024-08-16", "close": 23.64, "volume": 922806.0}, {"date": "2024-08-19", "close": 23.54, "volume": 1135480.0}, {"date": "2024-08-20", "close": 23.21, "volume": 1473936.0}, {"date": "2024-08-21", "close": 23.48, "volume": 1191648.0}, {"date": "2024-08-22", "close": 23.33, "volume": 940317.0}, {"date": "2024-08-23", "close": 23.94, "volume": 917514.0}, {"date": "2024-08-26", "close": 23.9, "volume": 700762.0}, {"date": "2024-08-27", "close": 23.47, "volume": 1032929.0}, {"date": "2024-08-28", "close": 23.21, "volume": 2698587.0}, {"date": "2024-08-29", "close": 23.63, "volume": 974956.0}, {"date": "2024-08-30", "close": 23.69, "volume": 2205440.0}, {"date": "2024-09-03", "close": 22.8, "volume": 1502763.0}, {"date": "2024-09-04", "close": 23.37, "volume": 929103.0}, {"date": "2024-09-05", "close": 23.1, "volume": 1416817.0}, {"date": "2024-09-06", "close": 22.61, "volume": 1354834.0}, {"date": "2024-09-09", "close": 23.01, "volume": 1171571.0}, {"date": "2024-09-10", "close": 22.89, "volume": 1144454.0}, {"date": "2024-09-11", "close": 22.76, "volume": 1179416.0}, {"date": "2024-09-12", "close": 22.88, "volume": 669377.0}, {"date": "2024-09-13", "close": 22.93, "volume": 1236714.0}, {"date": "2024-09-16", "close": 23.13, "volume": 1020545.0}, {"date": "2024-09-17", "close": 22.98, "volume": 1034633.0}, {"date": "2024-09-18", "close": 23.46, "volume": 1704823.0}, {"date": "2024-09-19", "close": 23.75, "volume": 1016675.0}, {"date": "2024-09-20", "close": 23.88, "volume": 2161887.0}, {"date": "2024-09-23", "close": 23.62, "volume": 1451252.0}, {"date": "2024-09-24", "close": 23.45, "volume": 1005974.0}, {"date": "2024-09-25", "close": 22.7, "volume": 1419238.0}, {"date": "2024-09-26", "close": 23.01, "volume": 1895076.0}, {"date": "2024-09-27", "close": 23.01, "volume": 884625.0}, {"date": "2024-09-30", "close": 22.98, "volume": 1269929.0}, {"date": "2024-10-01", "close": 22.43, "volume": 1539548.0}, {"date": "2024-10-02", "close": 22.82, "volume": 1184383.0}, {"date": "2024-10-03", "close": 23.1, "volume": 1659716.0}, {"date": "2024-10-04", "close": 23.63, "volume": 1361343.0}, {"date": "2024-10-07", "close": 23.49, "volume": 1333655.0}, {"date": "2024-10-08", "close": 24.29, "volume": 2051577.0}, {"date": "2024-10-09", "close": 24.05, "volume": 1793889.0}, {"date": "2024-10-10", "close": 24.58, "volume": 1595894.0}, {"date": "2024-10-11", "close": 24.79, "volume": 1111302.0}, {"date": "2024-10-14", "close": 24.84, "volume": 832343.0}, {"date": "2024-10-15", "close": 24.93, "volume": 1219274.0}, {"date": "2024-10-16", "close": 25.03, "volume": 947755.0}, {"date": "2024-10-17", "close": 25.02, "volume": 1058738.0}, {"date": "2024-10-18", "close": 25.16, "volume": 794059.0}, {"date": "2024-10-21", "close": 24.41, "volume": 1254568.0}, {"date": "2024-10-22", "close": 24.33, "volume": 1509460.0}, {"date": "2024-10-23", "close": 24.01, "volume": 1478876.0}, {"date": "2024-10-24", "close": 24.08, "volume": 796262.0}, {"date": "2024-10-25", "close": 24.07, "volume": 1229183.0}, {"date": "2024-10-28", "close": 23.77, "volume": 1609490.0}, {"date": "2024-10-29", "close": 24.26, "volume": 1153917.0}, {"date": "2024-10-30", "close": 23.74, "volume": 1035898.0}, {"date": "2024-10-31", "close": 22.89, "volume": 1769349.0}, {"date": "2024-11-01", "close": 22.97, "volume": 1339366.0}, {"date": "2024-11-04", "close": 23.0, "volume": 1970316.0}, {"date": "2024-11-05", "close": 22.99, "volume": 2612394.0}, {"date": "2024-11-06", "close": 24.13, "volume": 4055621.0}, {"date": "2024-11-07", "close": 27.55, "volume": 4832701.0}, {"date": "2024-11-08", "close": 27.71, "volume": 3194453.0}, {"date": "2024-11-11", "close": 28.08, "volume": 1825829.0}, {"date": "2024-11-12", "close": 28.15, "volume": 2382899.0}, {"date": "2024-11-13", "close": 28.7, "volume": 2153703.0}, {"date": "2024-11-14", "close": 28.26, "volume": 1523113.0}, {"date": "2024-11-15", "close": 27.92, "volume": 3954901.0}, {"date": "2024-11-18", "close": 28.06, "volume": 3015445.0}, {"date": "2024-11-19", "close": 28.04, "volume": 2308615.0}, {"date": "2024-11-20", "close": 28.53, "volume": 2525859.0}, {"date": "2024-11-21", "close": 32.49, "volume": 6817901.0}, {"date": "2024-11-22", "close": 33.05, "volume": 5066777.0}, {"date": "2024-11-25", "close": 33.9, "volume": 3725920.0}, {"date": "2024-11-26", "close": 34.31, "volume": 2826544.0}, {"date": "2024-11-27", "close": 34.82, "volume": 2343051.0}, {"date": "2024-11-29", "close": 34.71, "volume": 905291.0}, {"date": "2024-12-02", "close": 34.06, "volume": 2909842.0}, {"date": "2024-12-03", "close": 34.78, "volume": 2181299.0}, {"date": "2024-12-04", "close": 34.81, "volume": 1720178.0}, {"date": "2024-12-05", "close": 34.67, "volume": 1577105.0}, {"date": "2024-12-06", "close": 34.51, "volume": 1275258.0}, {"date": "2024-12-09", "close": 34.4, "volume": 1495969.0}, {"date": "2024-12-10", "close": 35.12, "volume": 1968029.0}, {"date": "2024-12-11", "close": 35.79, "volume": 2476475.0}, {"date": "2024-12-12", "close": 35.77, "volume": 1797472.0}, {"date": "2024-12-13", "close": 35.31, "volume": 1286840.0}, {"date": "2024-12-16", "close": 35.67, "volume": 1324999.0}, {"date": "2024-12-17", "close": 35.39, "volume": 1676423.0}, {"date": "2024-12-18", "close": 34.1, "volume": 2398020.0}, {"date": "2024-12-19", "close": 34.18, "volume": 1565465.0}, {"date": "2024-12-20", "close": 34.51, "volume": 4356646.0}, {"date": "2024-12-23", "close": 34.41, "volume": 890888.0}, {"date": "2024-12-24", "close": 34.99, "volume": 566136.0}, {"date": "2024-12-26", "close": 35.43, "volume": 708808.0}, {"date": "2024-12-27", "close": 34.83, "volume": 737491.0}, {"date": "2024-12-30", "close": 34.53, "volume": 2360658.0}, {"date": "2024-12-31", "close": 34.6, "volume": 2250579.0}, {"date": "2025-01-02", "close": 35.52, "volume": 3459334.0}, {"date": "2025-01-03", "close": 37.24, "volume": 3970954.0}, {"date": "2025-01-06", "close": 38.73, "volume": 4324006.0}, {"date": "2025-01-07", "close": 37.85, "volume": 3204931.0}, {"date": "2025-01-08", "close": 37.72, "volume": 2424169.0}, {"date": "2025-01-10", "close": 36.74, "volume": 1982852.0}, {"date": "2025-01-13", "close": 36.73, "volume": 1456714.0}, {"date": "2025-01-14", "close": 37.52, "volume": 2202376.0}, {"date": "2025-01-15", "close": 38.29, "volume": 1753035.0}, {"date": "2025-01-16", "close": 38.34, "volume": 2982674.0}, {"date": "2025-01-17", "close": 38.26, "volume": 1299056.0}, {"date": "2025-01-21", "close": 39.13, "volume": 2239124.0}, {"date": "2025-01-22", "close": 38.92, "volume": 1365157.0}, {"date": "2025-01-23", "close": 39.27, "volume": 1586606.0}, {"date": "2025-01-24", "close": 39.33, "volume": 1250154.0}, {"date": "2025-01-27", "close": 37.93, "volume": 2209753.0}, {"date": "2025-01-28", "close": 38.42, "volume": 2560321.0}, {"date": "2025-01-29", "close": 38.38, "volume": 2254471.0}, {"date": "2025-01-30", "close": 37.71, "volume": 2944011.0}, {"date": "2025-01-31", "close": 37.96, "volume": 2446463.0}, {"date": "2025-02-03", "close": 37.96, "volume": 4411220.0}, {"date": "2025-02-04", "close": 39.92, "volume": 4239988.0}, {"date": "2025-02-05", "close": 43.45, "volume": 5099045.0}, {"date": "2025-02-06", "close": 42.96, "volume": 2750710.0}, {"date": "2025-02-07", "close": 41.8, "volume": 1438840.0}, {"date": "2025-02-10", "close": 41.02, "volume": 1663801.0}, {"date": "2025-02-11", "close": 40.0, "volume": 1846036.0}, {"date": "2025-02-12", "close": 41.15, "volume": 2063232.0}, {"date": "2025-02-13", "close": 41.54, "volume": 1512805.0}, {"date": "2025-02-14", "close": 41.79, "volume": 1141201.0}, {"date": "2025-02-18", "close": 41.87, "volume": 1783391.0}, {"date": "2025-02-19", "close": 40.84, "volume": 1990317.0}, {"date": "2025-02-20", "close": 39.74, "volume": 1825156.0}, {"date": "2025-02-21", "close": 38.42, "volume": 1814368.0}, {"date": "2025-02-24", "close": 37.15, "volume": 1817490.0}, {"date": "2025-02-25", "close": 37.04, "volume": 2366215.0}, {"date": "2025-02-26", "close": 38.47, "volume": 1663733.0}, {"date": "2025-02-27", "close": 37.73, "volume": 1887467.0}, {"date": "2025-02-28", "close": 38.08, "volume": 2991865.0}, {"date": "2025-03-03", "close": 37.44, "volume": 2411957.0}, {"date": "2025-03-04", "close": 37.26, "volume": 3259324.0}, {"date": "2025-03-05", "close": 37.18, "volume": 1983873.0}, {"date": "2025-03-06", "close": 35.45, "volume": 2227012.0}, {"date": "2025-03-07", "close": 35.48, "volume": 1931836.0}, {"date": "2025-03-10", "close": 33.88, "volume": 2353915.0}, {"date": "2025-03-11", "close": 34.3, "volume": 2167119.0}, {"date": "2025-03-12", "close": 34.0, "volume": 2278681.0}, {"date": "2025-03-13", "close": 33.75, "volume": 2228238.0}, {"date": "2025-03-14", "close": 35.27, "volume": 1945890.0}, {"date": "2025-03-17", "close": 35.52, "volume": 1584777.0}, {"date": "2025-03-18", "close": 34.52, "volume": 2080937.0}, {"date": "2025-03-19", "close": 35.47, "volume": 2333613.0}, {"date": "2025-03-20", "close": 34.22, "volume": 2886229.0}, {"date": "2025-03-21", "close": 34.57, "volume": 3375551.0}, {"date": "2025-03-24", "close": 35.32, "volume": 3146343.0}, {"date": "2025-03-25", "close": 34.97, "volume": 2042617.0}, {"date": "2025-03-26", "close": 34.06, "volume": 2193341.0}, {"date": "2025-03-27", "close": 32.32, "volume": 12305390.0}, {"date": "2025-03-28", "close": 31.32, "volume": 4051966.0}, {"date": "2025-03-31", "close": 31.4, "volume": 2383970.0}, {"date": "2025-04-01", "close": 32.15, "volume": 2312672.0}, {"date": "2025-04-02", "close": 33.09, "volume": 2776718.0}, {"date": "2025-04-03", "close": 31.0, "volume": 4198849.0}, {"date": "2025-04-04", "close": 28.73, "volume": 3372575.0}, {"date": "2025-04-07", "close": 28.23, "volume": 3129127.0}, {"date": "2025-04-08", "close": 27.77, "volume": 2166066.0}, {"date": "2025-04-09", "close": 31.15, "volume": 2830581.0}, {"date": "2025-04-10", "close": 29.09, "volume": 1741905.0}, {"date": "2025-04-11", "close": 29.45, "volume": 1373857.0}, {"date": "2025-04-14", "close": 29.85, "volume": 1620318.0}, {"date": "2025-04-15", "close": 30.29, "volume": 1466161.0}, {"date": "2025-04-16", "close": 29.85, "volume": 1478554.0}, {"date": "2025-04-17", "close": 29.22, "volume": 2156549.0}, {"date": "2025-04-21", "close": 28.89, "volume": 2211829.0}, {"date": "2025-04-22", "close": 29.83, "volume": 2182933.0}, {"date": "2025-04-23", "close": 31.01, "volume": 1784471.0}, {"date": "2025-04-24", "close": 31.77, "volume": 1195785.0}, {"date": "2025-04-25", "close": 32.05, "volume": 1306076.0}, {"date": "2025-04-28", "close": 32.04, "volume": 1582675.0}, {"date": "2025-04-29", "close": 32.64, "volume": 1459793.0}, {"date": "2025-04-30", "close": 32.42, "volume": 1684679.0}, {"date": "2025-05-01", "close": 32.34, "volume": 1482446.0}, {"date": "2025-05-02", "close": 33.15, "volume": 1339354.0}, {"date": "2025-05-05", "close": 33.53, "volume": 1287218.0}, {"date": "2025-05-06", "close": 33.27, "volume": 2309165.0}, {"date": "2025-05-07", "close": 33.14, "volume": 2780646.0}, {"date": "2025-05-08", "close": 36.63, "volume": 4553077.0}, {"date": "2025-05-09", "close": 37.14, "volume": 2182144.0}, {"date": "2025-05-12", "close": 39.02, "volume": 2313536.0}, {"date": "2025-05-13", "close": 41.15, "volume": 2928518.0}, {"date": "2025-05-14", "close": 41.21, "volume": 2088113.0}, {"date": "2025-05-15", "close": 40.73, "volume": 2068890.0}, {"date": "2025-05-16", "close": 40.46, "volume": 1511255.0}, {"date": "2025-05-19", "close": 39.97, "volume": 1496981.0}, {"date": "2025-05-20", "close": 40.13, "volume": 1418983.0}, {"date": "2025-05-21", "close": 39.35, "volume": 1340311.0}, {"date": "2025-05-22", "close": 39.35, "volume": 1137201.0}, {"date": "2025-05-23", "close": 38.87, "volume": 1089996.0}, {"date": "2025-05-27", "close": 39.16, "volume": 1989644.0}, {"date": "2025-05-28", "close": 39.22, "volume": 1042657.0}, {"date": "2025-05-29", "close": 39.44, "volume": 1104628.0}, {"date": "2025-05-30", "close": 39.04, "volume": 1766032.0}, {"date": "2025-06-02", "close": 39.18, "volume": 1925533.0}, {"date": "2025-06-03", "close": 39.72, "volume": 1554444.0}, {"date": "2025-06-04", "close": 39.55, "volume": 1218784.0}, {"date": "2025-06-05", "close": 39.45, "volume": 1294754.0}, {"date": "2025-06-06", "close": 40.37, "volume": 1306701.0}, {"date": "2025-06-09", "close": 40.82, "volume": 1904976.0}, {"date": "2025-06-10", "close": 40.28, "volume": 1275487.0}, {"date": "2025-06-11", "close": 40.37, "volume": 1179185.0}, {"date": "2025-06-12", "close": 40.17, "volume": 1147182.0}, {"date": "2025-06-13", "close": 39.25, "volume": 1549355.0}, {"date": "2025-06-16", "close": 40.31, "volume": 1454499.0}, {"date": "2025-06-17", "close": 40.36, "volume": 1188847.0}, {"date": "2025-06-18", "close": 40.21, "volume": 1215800.0}, {"date": "2025-06-20", "close": 38.51, "volume": 3047809.0}, {"date": "2025-06-23", "close": 39.31, "volume": 1630033.0}, {"date": "2025-06-24", "close": 40.88, "volume": 1792334.0}, {"date": "2025-06-25", "close": 41.27, "volume": 3175101.0}, {"date": "2025-06-26", "close": 41.79, "volume": 2019137.0}, {"date": "2025-06-27", "close": 41.46, "volume": 2119929.0}, {"date": "2025-06-30", "close": 41.96, "volume": 2895853.0}, {"date": "2025-07-01", "close": 41.96, "volume": 2730186.0}, {"date": "2025-07-02", "close": 42.37, "volume": 2063328.0}, {"date": "2025-07-03", "close": 43.41, "volume": 1900579.0}, {"date": "2025-07-07", "close": 42.63, "volume": 2062981.0}, {"date": "2025-07-08", "close": 43.38, "volume": 2348330.0}, {"date": "2025-07-09", "close": 42.85, "volume": 1758769.0}, {"date": "2025-07-10", "close": 41.58, "volume": 1577955.0}, {"date": "2025-07-11", "close": 39.78, "volume": 1883921.0}, {"date": "2025-07-14", "close": 39.57, "volume": 1512248.0}, {"date": "2025-07-15", "close": 39.26, "volume": 1609260.0}, {"date": "2025-07-16", "close": 38.86, "volume": 1388065.0}, {"date": "2025-07-17", "close": 39.16, "volume": 1213552.0}, {"date": "2025-07-18", "close": 39.47, "volume": 1280621.0}, {"date": "2025-07-21", "close": 39.05, "volume": 1176484.0}, {"date": "2025-07-22", "close": 39.01, "volume": 1374961.0}, {"date": "2025-07-23", "close": 39.06, "volume": 1203950.0}, {"date": "2025-07-24", "close": 38.31, "volume": 3429730.0}, {"date": "2025-07-25", "close": 39.12, "volume": 2094369.0}, {"date": "2025-07-28", "close": 39.47, "volume": 1540875.0}, {"date": "2025-07-29", "close": 38.5, "volume": 1593261.0}, {"date": "2025-07-30", "close": 38.0, "volume": 1056998.0}, {"date": "2025-07-31", "close": 37.77, "volume": 1468900.0}, {"date": "2025-08-01", "close": 36.38, "volume": 1763928.0}, {"date": "2025-08-04", "close": 36.7, "volume": 2381994.0}, {"date": "2025-08-05", "close": 28.94, "volume": 16350650.0}, {"date": "2025-08-06", "close": 29.68, "volume": 7163128.0}, {"date": "2025-08-07", "close": 30.18, "volume": 6527215.0}, {"date": "2025-08-08", "close": 30.69, "volume": 3295796.0}, {"date": "2025-08-11", "close": 29.12, "volume": 4492149.0}, {"date": "2025-08-12", "close": 29.6, "volume": 3097057.0}, {"date": "2025-08-13", "close": 30.55, "volume": 3699621.0}, {"date": "2025-08-14", "close": 30.09, "volume": 3580036.0}, {"date": "2025-08-15", "close": 29.98, "volume": 3305350.0}, {"date": "2025-08-18", "close": 30.35, "volume": 2196102.0}, {"date": "2025-08-19", "close": 30.04, "volume": 3679502.0}, {"date": "2025-08-20", "close": 30.32, "volume": 2728778.0}, {"date": "2025-08-21", "close": 30.42, "volume": 1911265.0}, {"date": "2025-08-22", "close": 31.2, "volume": 1740789.0}, {"date": "2025-08-25", "close": 31.15, "volume": 1693547.0}, {"date": "2025-08-26", "close": 31.27, "volume": 3987965.0}, {"date": "2025-08-27", "close": 31.53, "volume": 2211166.0}, {"date": "2025-08-28", "close": 31.51, "volume": 1379504.0}, {"date": "2025-08-29", "close": 31.79, "volume": 1726421.0}, {"date": "2025-09-02", "close": 31.18, "volume": 1971658.0}, {"date": "2025-09-03", "close": 32.01, "volume": 2657551.0}, {"date": "2025-09-04", "close": 31.77, "volume": 2144649.0}, {"date": "2025-09-05", "close": 32.76, "volume": 2515341.0}, {"date": "2025-09-08", "close": 33.14, "volume": 2021281.0}, {"date": "2025-09-09", "close": 33.12, "volume": 1842356.0}, {"date": "2025-09-10", "close": 32.4, "volume": 3069871.0}, {"date": "2025-09-11", "close": 32.73, "volume": 2139231.0}, {"date": "2025-09-12", "close": 31.95, "volume": 1888762.0}, {"date": "2025-09-15", "close": 32.0, "volume": 2047814.0}, {"date": "2025-09-16", "close": 31.72, "volume": 1874762.0}, {"date": "2025-09-17", "close": 31.8, "volume": 1788402.0}, {"date": "2025-09-18", "close": 31.48, "volume": 1866704.0}, {"date": "2025-09-19", "close": 31.35, "volume": 4131241.0}, {"date": "2025-09-22", "close": 31.52, "volume": 2516169.0}, {"date": "2025-09-23", "close": 31.56, "volume": 1681892.0}, {"date": "2025-09-24", "close": 31.53, "volume": 1438355.0}, {"date": "2025-09-25", "close": 30.62, "volume": 2199594.0}, {"date": "2025-09-26", "close": 29.45, "volume": 3650158.0}, {"date": "2025-09-29", "close": 30.09, "volume": 2926721.0}, {"date": "2025-09-30", "close": 30.03, "volume": 2153048.0}, {"date": "2025-10-01", "close": 30.02, "volume": 2251452.0}, {"date": "2025-10-02", "close": 30.51, "volume": 1637892.0}, {"date": "2025-10-03", "close": 30.25, "volume": 1777573.0}, {"date": "2025-10-06", "close": 30.63, "volume": 1369395.0}, {"date": "2025-10-07", "close": 29.89, "volume": 1675770.0}, {"date": "2025-10-08", "close": 30.11, "volume": 1378942.0}, {"date": "2025-10-09", "close": 29.76, "volume": 1377775.0}, {"date": "2025-10-10", "close": 27.68, "volume": 2092652.0}, {"date": "2025-10-13", "close": 28.0, "volume": 3016957.0}, {"date": "2025-10-14", "close": 27.95, "volume": 2066535.0}, {"date": "2025-10-15", "close": 27.68, "volume": 1630639.0}, {"date": "2025-10-16", "close": 27.5, "volume": 1608528.0}, {"date": "2025-10-17", "close": 27.6, "volume": 1366298.0}, {"date": "2025-10-20", "close": 27.93, "volume": 1566925.0}, {"date": "2025-10-21", "close": 28.65, "volume": 1754841.0}, {"date": "2025-10-22", "close": 28.3, "volume": 1616507.0}, {"date": "2025-10-23", "close": 28.46, "volume": 1640329.0}, {"date": "2025-10-24", "close": 28.49, "volume": 1339642.0}, {"date": "2025-10-27", "close": 28.9, "volume": 1484931.0}, {"date": "2025-10-28", "close": 28.85, "volume": 2175307.0}, {"date": "2025-10-29", "close": 28.39, "volume": 1803483.0}, {"date": "2025-10-30", "close": 28.41, "volume": 1615996.0}, {"date": "2025-10-31", "close": 28.92, "volume": 1563390.0}, {"date": "2025-11-03", "close": 28.75, "volume": 4308490.0}, {"date": "2025-11-04", "close": 27.43, "volume": 4073293.0}, {"date": "2025-11-05", "close": 26.14, "volume": 8058438.0}, {"date": "2025-11-06", "close": 26.52, "volume": 4160407.0}, {"date": "2025-11-07", "close": 26.36, "volume": 4058042.0}, {"date": "2025-11-10", "close": 26.06, "volume": 2309334.0}, {"date": "2025-11-11", "close": 25.68, "volume": 2400659.0}, {"date": "2025-11-12", "close": 26.31, "volume": 2563932.0}, {"date": "2025-11-13", "close": 25.59, "volume": 2678309.0}, {"date": "2025-11-14", "close": 25.72, "volume": 2438585.0}, {"date": "2025-11-17", "close": 24.12, "volume": 4091804.0}, {"date": "2025-11-18", "close": 23.62, "volume": 3377009.0}, {"date": "2025-11-19", "close": 23.57, "volume": 2301062.0}, {"date": "2025-11-20", "close": 23.71, "volume": 2661174.0}, {"date": "2025-11-21", "close": 24.53, "volume": 2466285.0}, {"date": "2025-11-24", "close": 24.38, "volume": 2192222.0}, {"date": "2025-11-25", "close": 25.11, "volume": 1659649.0}, {"date": "2025-11-26", "close": 25.44, "volume": 2367092.0}, {"date": "2025-11-28", "close": 25.83, "volume": 1028630.0}, {"date": "2025-12-01", "close": 25.91, "volume": 1871834.0}, {"date": "2025-12-02", "close": 25.64, "volume": 1607690.0}, {"date": "2025-12-03", "close": 26.3, "volume": 1311385.0}, {"date": "2025-12-04", "close": 26.27, "volume": 934601.0}, {"date": "2025-12-05", "close": 26.2, "volume": 1596817.0}, {"date": "2025-12-08", "close": 25.98, "volume": 1691006.0}, {"date": "2025-12-09", "close": 26.82, "volume": 2264472.0}, {"date": "2025-12-10", "close": 27.47, "volume": 2376643.0}, {"date": "2025-12-11", "close": 27.17, "volume": 1578527.0}, {"date": "2025-12-12", "close": 26.92, "volume": 1257128.0}, {"date": "2025-12-15", "close": 26.55, "volume": 2021539.0}, {"date": "2025-12-16", "close": 26.51, "volume": 1545570.0}, {"date": "2025-12-17", "close": 26.77, "volume": 1350868.0}, {"date": "2025-12-18", "close": 26.95, "volume": 1864272.0}, {"date": "2025-12-19", "close": 27.08, "volume": 4536398.0}, {"date": "2025-12-22", "close": 27.16, "volume": 2416218.0}, {"date": "2025-12-23", "close": 27.13, "volume": 2461522.0}, {"date": "2025-12-24", "close": 27.28, "volume": 761657.0}, {"date": "2025-12-26", "close": 27.22, "volume": 1150452.0}, {"date": "2025-12-29", "close": 27.1, "volume": 1858542.0}, {"date": "2025-12-30", "close": 26.59, "volume": 1775879.0}, {"date": "2025-12-31", "close": 26.56, "volume": 1640885.0}, {"date": "2026-01-02", "close": 25.49, "volume": 2330149.0}, {"date": "2026-01-05", "close": 26.28, "volume": 2277443.0}, {"date": "2026-01-06", "close": 26.74, "volume": 1895529.0}, {"date": "2026-01-07", "close": 27.09, "volume": 1809222.0}, {"date": "2026-01-08", "close": 27.26, "volume": 1684458.0}, {"date": "2026-01-09", "close": 27.25, "volume": 1974490.0}, {"date": "2026-01-12", "close": 27.34, "volume": 2179294.0}, {"date": "2026-01-13", "close": 27.05, "volume": 1482682.0}, {"date": "2026-01-14", "close": 27.5, "volume": 1525103.0}, {"date": "2026-01-15", "close": 27.05, "volume": 2344085.0}, {"date": "2026-01-16", "close": 25.21, "volume": 3158922.0}, {"date": "2026-01-20", "close": 24.33, "volume": 1966672.0}, {"date": "2026-01-21", "close": 24.59, "volume": 1758060.0}, {"date": "2026-01-22", "close": 24.88, "volume": 1571079.0}, {"date": "2026-01-23", "close": 24.22, "volume": 1703524.0}, {"date": "2026-01-26", "close": 24.45, "volume": 2054446.0}, {"date": "2026-01-27", "close": 23.83, "volume": 2172416.0}, {"date": "2026-01-28", "close": 23.7, "volume": 2059814.0}, {"date": "2026-01-29", "close": 23.31, "volume": 2334852.0}, {"date": "2026-01-30", "close": 23.0, "volume": 2157883.0}, {"date": "2026-02-02", "close": 23.31, "volume": 2321506.0}, {"date": "2026-02-03", "close": 22.21, "volume": 6471827.0}, {"date": "2026-02-04", "close": 23.38, "volume": 5340232.0}, {"date": "2026-02-05", "close": 22.07, "volume": 3853683.0}, {"date": "2026-02-06", "close": 23.49, "volume": 3770287.0}, {"date": "2026-02-09", "close": 10.59, "volume": 60968890.0}, {"date": "2026-02-10", "close": 11.12, "volume": 33275640.0}, {"date": "2026-02-11", "close": 12.12, "volume": 12782350.0}, {"date": "2026-02-12", "close": 11.34, "volume": 10021830.0}, {"date": "2026-02-13", "close": 12.24, "volume": 11036500.0}, {"date": "2026-02-17", "close": 13.59, "volume": 12633740.0}, {"date": "2026-02-18", "close": 13.12, "volume": 7013695.0}, {"date": "2026-02-19", "close": 12.79, "volume": 4467587.0}, {"date": "2026-02-20", "close": 12.51, "volume": 4274213.0}, {"date": "2026-02-23", "close": 11.41, "volume": 5470615.0}, {"date": "2026-02-24", "close": 11.65, "volume": 5945893.0}, {"date": "2026-02-25", "close": 12.1, "volume": 4694074.0}, {"date": "2026-02-26", "close": 12.31, "volume": 4193289.0}, {"date": "2026-02-27", "close": 12.33, "volume": 4470985.0}, {"date": "2026-03-02", "close": 12.83, "volume": 5321573.0}, {"date": "2026-03-03", "close": 12.85, "volume": 2753419.0}, {"date": "2026-03-04", "close": 13.14, "volume": 3558975.0}, {"date": "2026-03-05", "close": 13.51, "volume": 3772650.0}, {"date": "2026-03-06", "close": 13.19, "volume": 3479897.0}, {"date": "2026-03-09", "close": 13.08, "volume": 3162975.0}, {"date": "2026-03-10", "close": 12.7, "volume": 3136699.0}, {"date": "2026-03-11", "close": 12.66, "volume": 2529310.0}, {"date": "2026-03-12", "close": 12.56, "volume": 3100779.0}, {"date": "2026-03-13", "close": 12.35, "volume": 2672882.0}, {"date": "2026-03-16", "close": 12.31, "volume": 2852086.0}, {"date": "2026-03-17", "close": 12.54, "volume": 2480655.0}, {"date": "2026-03-18", "close": 12.41, "volume": 3637098.0}, {"date": "2026-03-19", "close": 12.37, "volume": 3234031.0}, {"date": "2026-03-20", "close": 12.21, "volume": 7154771.0}, {"date": "2026-03-23", "close": 12.95, "volume": 3190840.0}, {"date": "2026-03-24", "close": 12.36, "volume": 4282495.0}, {"date": "2026-03-25", "close": 12.65, "volume": 3017852.0}, {"date": "2026-03-26", "close": 12.82, "volume": 3280725.0}, {"date": "2026-03-27", "close": 12.36, "volume": 2571662.0}, {"date": "2026-03-30", "close": 12.55, "volume": 2827073.0}, {"date": "2026-03-31", "close": 13.12, "volume": 4134955.0}, {"date": "2026-04-01", "close": 12.85, "volume": 3242981.0}, {"date": "2026-04-02", "close": 13.23, "volume": 2545868.0}, {"date": "2026-04-06", "close": 12.91, "volume": 4067048.0}, {"date": "2026-04-07", "close": 13.0, "volume": 2671509.0}, {"date": "2026-04-08", "close": 12.99, "volume": 3522283.0}, {"date": "2026-04-09", "close": 12.79, "volume": 2581738.0}, {"date": "2026-04-10", "close": 12.23, "volume": 4780626.0}, {"date": "2026-04-13", "close": 13.07, "volume": 4065049.0}, {"date": "2026-04-14", "close": 13.16, "volume": 4173249.0}, {"date": "2026-04-15", "close": 13.82, "volume": 4391778.0}, {"date": "2026-04-16", "close": 13.94, "volume": 3165954.0}, {"date": "2026-04-17", "close": 14.4, "volume": 3274042.0}, {"date": "2026-04-20", "close": 14.64, "volume": 3805069.0}, {"date": "2026-04-21", "close": 14.53, "volume": 3932817.0}, {"date": "2026-04-22", "close": 14.28, "volume": 3291838.0}, {"date": "2026-04-23", "close": 13.42, "volume": 4102609.0}, {"date": "2026-04-24", "close": 13.57, "volume": 3811222.0}, {"date": "2026-04-27", "close": 13.59, "volume": 3309104.0}, {"date": "2026-04-28", "close": 13.46, "volume": 3632829.0}, {"date": "2026-04-29", "close": 13.98, "volume": 3816870.0}, {"date": "2026-04-30", "close": 13.82, "volume": 3566681.0}, {"date": "2026-05-01", "close": 14.36, "volume": 4699737.0}, {"date": "2026-05-04", "close": 14.39, "volume": 5278432.0}, {"date": "2026-05-05", "close": 14.7, "volume": 4940199.0}, {"date": "2026-05-06", "close": 13.12, "volume": 11602710.0}, {"date": "2026-05-07", "close": 12.64, "volume": 7201768.0}, {"date": "2026-05-08", "close": 12.26, "volume": 5301625.0}, {"date": "2026-05-11", "close": 11.8, "volume": 4415530.0}, {"date": "2026-05-12", "close": 11.48, "volume": 4901723.0}, {"date": "2026-05-13", "close": 11.05, "volume": 4519091.0}, {"date": "2026-05-14", "close": 11.13, "volume": 3714644.0}, {"date": "2026-05-15", "close": 11.32, "volume": 3713696.0}, {"date": "2026-05-18", "close": 11.71, "volume": 4524633.0}, {"date": "2026-05-19", "close": 12.03, "volume": 3843268.0}, {"date": "2026-05-20", "close": 12.13, "volume": 3293590.0}, {"date": "2026-05-21", "close": 12.07, "volume": 3919251.0}, {"date": "2026-05-22", "close": 12.29, "volume": 2627516.0}, {"date": "2026-05-26", "close": 12.03, "volume": 4657357.0}, {"date": "2026-05-27", "close": 11.77, "volume": 3677963.0}, {"date": "2026-05-28", "close": 11.78, "volume": 2937045.0}, {"date": "2026-05-29", "close": 12.47, "volume": 7149775.0}, {"date": "2026-06-01", "close": 12.89, "volume": 4683405.0}, {"date": "2026-06-02", "close": 12.6, "volume": 3900035.0}, {"date": "2026-06-03", "close": 12.28, "volume": 3767634.0}, {"date": "2026-06-04", "close": 12.14, "volume": 3043069.0}, {"date": "2026-06-05", "close": 11.62, "volume": 4141998.0}, {"date": "2026-06-08", "close": 11.56, "volume": 2656066.0}, {"date": "2026-06-09", "close": 11.53, "volume": 3825407.0}, {"date": "2026-06-10", "close": 11.25, "volume": 3758842.0}, {"date": "2026-06-11", "close": 11.28, "volume": 3465486.0}, {"date": "2026-06-12", "close": 11.7, "volume": 3471107.0}, {"date": "2026-06-15", "close": 11.57, "volume": 3863696.0}, {"date": "2026-06-16", "close": 12.03, "volume": 4869324.0}, {"date": "2026-06-17", "close": 11.45, "volume": 5620526.0}, {"date": "2026-06-18", "close": 11.0, "volume": 8010513.0}, {"date": "2026-06-22", "close": 10.62, "volume": 5007728.0}, {"date": "2026-06-23", "close": 11.13, "volume": 5281444.0}, {"date": "2026-06-24", "close": 11.1, "volume": 4097480.0}, {"date": "2026-06-25", "close": 10.79, "volume": 3589527.0}, {"date": "2026-06-26", "close": 11.32, "volume": 6579557.0}, {"date": "2026-06-29", "close": 11.22, "volume": 5616455.0}, {"date": "2026-06-30", "close": 11.31, "volume": 5163448.0}, {"date": "2026-07-01", "close": 12.0, "volume": 5470862.0}, {"date": "2026-07-02", "close": 12.25, "volume": 3957416.0}, {"date": "2026-07-06", "close": 12.28, "volume": 5009904.0}, {"date": "2026-07-07", "close": 12.39, "volume": 3508177.0}, {"date": "2026-07-08", "close": 11.97, "volume": 2543747.0}, {"date": "2026-07-09", "close": 12.07, "volume": 2493812.0}, {"date": "2026-07-10", "close": 11.97, "volume": 1919328.0}, {"date": "2026-07-13", "close": 12.32, "volume": 2419495.0}, {"date": "2026-07-14", "close": 11.61, "volume": 6423212.0}, {"date": "2026-07-15", "close": 11.72, "volume": 3327542.0}, {"date": "2026-07-16", "close": 12.02, "volume": 5057456.0}, {"date": "2026-07-17", "close": 12.15, "volume": 3131262.0}, {"date": "2026-07-20", "close": 12.22, "volume": 3109615.0}, {"date": "2026-07-21", "close": 12.19, "volume": 2942450.0}, {"date": "2026-07-22", "close": 11.65, "volume": 3618426.0}, {"date": "2026-07-23", "close": 11.66, "volume": 3264388.0}, {"date": "2026-07-24", "close": 12.05, "volume": 5406193.0}, {"date": "2026-07-27", "close": 12.76, "volume": 4665381.0}, {"date": "2026-07-28", "close": 13.35, "volume": 5839489.0}, {"date": "2026-07-29", "close": 14.01, "volume": 6152292.0}, {"date": "2026-07-30", "close": 13.51, "volume": 4425765.0}, {"date": "2026-07-31", "close": 13.55, "volume": 3403520.0}, {"date": "2026-08-03", "close": 13.92, "volume": 4420854.0}, {"date": "2026-08-04", "close": 14.69, "volume": 6528265.0}, {"date": "2026-08-05", "close": 13.9, "volume": 9374279.0}, {"date": "2026-08-06", "close": 13.99, "volume": 4989276.0}, {"date": "2026-08-07", "close": 14.02, "volume": 3088868.0}], "refreshing": true}