{"ticker": "KNTK", "overview": {"cik": "1692787", "ticker": "KNTK", "name": "Kinetik Holdings Inc.", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0000905148-26-004596", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001692787-26-000140", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004481", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0000905148-26-004480", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0000905148-26-004457", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000905148-26-004450", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0000905148-26-004421", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0000905148-26-004418", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0000905148-26-004407", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000905148-26-004401", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0000905148-26-004400", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0000905148-26-004379", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0000905148-26-004372", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000905148-26-004271", "price_sensitive": false}, {"form": "SD", "date": "2026-09-24", "title": "Form SD", "accession": "0001692787-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0000905148-26-004261", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0000905148-26-004257", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004247", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000905148-26-004246", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0000905148-26-004245", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0000905148-26-004223", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0000905148-26-004216", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000905148-26-004208", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0000905148-26-004207", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0000905148-26-004200", "price_sensitive": false}]}, "description": "Kinetik Holdings Inc. trades as KNTK on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 181 insider filings for the company, from March 2022 to October 2026. Across those, 11 insiders disclosed 10 open-market purchases totalling $4.61M against 46 sales totalling $1.83B. The most recent filing on record is dated 13 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 4612049.98, "sell_n": 46, "sell_sum": 1827558359.7731, "net": -1822946309.7930999, "insiders": 11, "first_date": "2022-03-11", "last_date": "2026-10-13"}, "metrics": {"ticker": "KNTK", "has_prices": true, "as_of": "2026-08-07", "last": 49.18, "prev_close": 50.17, "change": -0.990000000000002, "change_pct": -0.01973290811241782, "session_volume": 1145815.0, "vwap_5": 49.35656928536784, "vwap_20": 50.02215380348735, "vwap_60": 48.619260345524914, "vwap_250": 42.852075035991625, "high_52w": 51.71, "low_52w": 31.68, "avg_volume_20": 999883.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-004480", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 109540000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "The whale sells $109.5M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004480/0000905148-26-004480-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000905148-26-004450", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 11719523.0223, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A 10% owner takes $11.7M off the table in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004450/0000905148-26-004450-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "13DG-0000905148-26-004247", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "ISQ Global Fund II GP LLC moves to a 18.4% activist stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1904934/0000905148-26-004247-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "0000905148-26-004136", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3795957.9485, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "The whale sells $3.8M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004136/0000905148-26-004136-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000905148-26-004075", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2501333.822, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Big holder trims $2.5M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004075/0000905148-26-004075-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0000905148-26-004009", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4215294.3780000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "The whale sells $4.2M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004009/0000905148-26-004009-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0000905148-26-003910", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 384116.6802, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "10% owner sells $384K of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003910/0000905148-26-003910-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0000905148-26-003849", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3696638.7567999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Big holder trims $3.7M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003849/0000905148-26-003849-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "13DG-0000905148-26-003817", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "ISQ Global Fund II GP LLC moves to a 18.9% activist stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1904934/0000905148-26-003817-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0000905148-26-003787", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18963593.5489, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A 10% owner cashes out $19M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003787/0000905148-26-003787-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001692787-26-000133", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Deborah L. Byers", "who_key": "Byers Deborah L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 141085.88999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A director trims KNTK: $141K", "source_url": "https://www.sec.gov/Archives/edgar/data/1935696/000169278726000133/0001692787-26-000133-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0000905148-26-003610", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16030777.328499999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A 10% owner cashes out $16M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003610/0000905148-26-003610-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001229262-26-000015", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. moves to a 4.7% passive stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000015-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "0001692787-26-000126", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Lindsay Ellis", "who_key": "Ellis Lindsay", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883003/000169278726000126/0001692787-26-000126-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001692787-26-000127", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Trevor Howard", "who_key": "Howard Trevor", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991323/000169278726000127/0001692787-26-000127-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001692787-26-000128", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Matthew Wall", "who_key": "Wall Matthew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911571/000169278726000128/0001692787-26-000128-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001692787-26-000125", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Steven Stellato", "who_key": "Stellato Steven", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000125/0001692787-26-000125-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0000905148-26-003534", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13332820.223100001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A 10% owner cashes out $13.3M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003534/0000905148-26-003534-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0000905148-26-003430", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "10% owner files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514826003430/0000905148-26-003430-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001680985-26-000007", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Craig Harris", "who_key": "Harris Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000168098526000007/0001680985-26-000007-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001692787-26-000097", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Deborah L. Byers", "who_key": "Byers Deborah L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000097/0001692787-26-000097-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001692787-26-000099", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Laura A. Sugg", "who_key": "SUGG LAURA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000099/0001692787-26-000099-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001692787-26-000101", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Kevin S. McCarthy", "who_key": "McCarthy Kevin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000101/0001692787-26-000101-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001692787-26-000103", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "D. Mark Leland", "who_key": "LELAND D MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000103/0001692787-26-000103-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001692787-26-000105", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "William Ordemann", "who_key": "ORDEMANN WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on KNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000105/0001692787-26-000105-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "13DG-0001229262-26-000012", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. moves to a 5.5% passive stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000012-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000905148-26-002077", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "ISQ Global Fund II GP LLC moves to a 21.9% activist stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1904934/0000905148-26-002077-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "0000905148-26-002078", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 27005476.5832, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "The whale sells $27M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514826002078/0000905148-26-002078-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0000905148-26-001936", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18451282.8978, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A 10% owner takes $18.5M off the table in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514826001936/0000905148-26-001936-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0000905148-26-001845", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7714019.2338, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A 10% owner cashes out $7.7M of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514826001845/0000905148-26-001845-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}], "recent_buys": [{"id": "0001579251-25-000004", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 276560.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director buys $277K of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000157925125000004/0001579251-25-000004-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515031}, {"id": "0001692787-25-000054", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 195650.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board insider adds $196K of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278725000054/0001692787-25-000054-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571191}, {"id": "0000950170-24-033013", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 499972.5, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board insider adds $500K of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024033013/0000950170-24-033013-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381911}, {"id": "0000950170-23-070808", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 999999.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board insider adds $1000K of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023070808/0000950170-23-070808-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518711}, {"id": "0000950170-23-070798", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Kevin S. McCarthy", "who_key": "McCarthy Kevin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999999.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "The boardroom is buying: $1000K of KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023070798/0000950170-23-070798-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518711}, {"id": "0000950170-23-043979", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 286325.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "3 insiders pile into KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023043979/0000950170-23-043979-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684311}, {"id": "0000899243-23-010417", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 217910.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "3 insiders now buying KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924323010417/0000899243-23-010417-index.htm", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890231}, {"id": "0000899243-22-032389", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 187401.47999999998, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "3 insiders now buying KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322032389/0000899243-22-032389-index.htm", "trade_date": "2022-09-30", "timestamp": "2022-09-30", "mins": 2152311}, {"id": "0000899243-22-031700", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 905850.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "3 insiders now buying KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322031700/0000899243-22-031700-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165271}, {"id": "0000899243-22-029168", "src": "INSIDERS", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 42383.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 3 buying KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322029168/0000899243-22-029168-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215671}], "institutional": [{"id": "13DG-0000905148-26-004247", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "ISQ Global Fund II GP LLC moves to a 18.4% activist stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1904934/0000905148-26-004247-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61431}, {"id": "13DG-0000905148-26-003817", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "ISQ Global Fund II GP LLC moves to a 18.9% activist stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1904934/0000905148-26-003817-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "13DG-0001229262-26-000015", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. moves to a 4.7% passive stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000015-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0001229262-26-000012", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. moves to a 5.5% passive stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000012-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000905148-26-002077", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "ISQ Global Fund II GP LLC moves to a 21.9% activist stake in KNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1904934/0000905148-26-002077-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "13DG-0000102909-26-001629", "src": "13DG", "ticker": "KNTK", "cik": "1692787", "company": "Kinetik Holdings Inc.", "company_raw": "Kinetik Holdings Inc.", "who": "Kinetik Holdings Inc.", "who_key": "Kinetik 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": "Natural Gas Transmission", "country": "United States", "headline": "Kinetik Holdings Inc. adjusts its stake in KNTK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/0000102909-26-001629-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Kinetik Holdings Inc. Class A Common Stock", "new_value": "Kinetik Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001692787", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001692787", "applied": 1, "detected_at": "2026-10-25T18:39:09.070953"}]}, "key_people": [{"who": "ISQ Global Fund II GP LLC", "who_key": "ISQ Global Fund II GP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 914471104.0131, "net": -914471104.0131, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109540000.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004480/0000905148-26-004480-index.htm"}, {"action": "SELL", "amount": 11719523.0223, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004450/0000905148-26-004450-index.htm"}, {"action": "SELL", "amount": 3795957.9485, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004136/0000905148-26-004136-index.htm"}, {"action": "SELL", "amount": 2501333.822, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004075/0000905148-26-004075-index.htm"}, {"action": "SELL", "amount": 4215294.3780000005, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004009/0000905148-26-004009-index.htm"}, {"action": "SELL", "amount": 384116.6802, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003910/0000905148-26-003910-index.htm"}, {"action": "SELL", "amount": 3696638.7567999996, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003849/0000905148-26-003849-index.htm"}, {"action": "SELL", "amount": 18963593.5489, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003787/0000905148-26-003787-index.htm"}, {"action": "SELL", "amount": 16030777.328499999, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003610/0000905148-26-003610-index.htm"}, {"action": "SELL", "amount": 13332820.223100001, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826003534/0000905148-26-003534-index.htm"}, {"action": "SELL", "amount": 27005476.5832, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514826002078/0000905148-26-002078-index.htm"}, {"action": "SELL", "amount": 18451282.8978, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514826001936/0000905148-26-001936-index.htm"}, {"action": "SELL", "amount": 7714019.2338, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514826001845/0000905148-26-001845-index.htm"}, {"action": "SELL", "amount": 179400000.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514826001097/0000905148-26-001097-index.htm"}, {"action": "SELL", "amount": 188213894.39999998, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514825002039/0000905148-25-002039-index.htm"}, {"action": "SELL", "amount": 89632638.66, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514825000972/0000905148-25-000972-index.htm"}, {"action": "SELL", "amount": 219873736.53, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000090514825000875/0000905148-25-000875-index.htm"}], "latest": {"action": "SELL", "amount": 109540000.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020905/000090514826004480/0000905148-26-004480-index.htm"}}, {"who": "Apache Corp", "who_key": "APACHE CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 908908146.25, "net": -908908146.25, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 441445646.25, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000000676924000001/0000006769-24-000001-index.htm"}, {"action": "SELL", "amount": 235462500.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000000676923000002/0000006769-23-000002-index.htm"}, {"action": "SELL", "amount": 232000000.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000135740022000058/0001357400-22-000058-index.htm"}], "latest": {"action": "SELL", "amount": 441445646.25, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000000676924000001/0000006769-24-000001-index.htm"}}, {"who": "Jamie Welch", "who_key": "Welch Jamie", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 3612050.98, "sold": 0, "net": 3612050.98, "trades": 9, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 276560.0, "date": "2025-11-10", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000157925125000004/0001579251-25-000004-index.htm"}, {"action": "BUY", "amount": 195650.0, "date": "2025-10-02", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278725000054/0001692787-25-000054-index.htm"}, {"action": "BUY", "amount": 499972.5, "date": "2024-03-18", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024033013/0000950170-24-033013-index.htm"}, {"action": "BUY", "amount": 999999.0, "date": "2023-12-14", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023070808/0000950170-23-070808-index.htm"}, {"action": "BUY", "amount": 286325.0, "date": "2023-08-21", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023043979/0000950170-23-043979-index.htm"}, {"action": "BUY", "amount": 217910.0, "date": "2023-03-31", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924323010417/0000899243-23-010417-index.htm"}, {"action": "BUY", "amount": 187401.47999999998, "date": "2022-09-30", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322032389/0000899243-22-032389-index.htm"}, {"action": "BUY", "amount": 905850.0, "date": "2022-09-21", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322031700/0000899243-22-031700-index.htm"}, {"action": "BUY", "amount": 42383.0, "date": "2022-08-17", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322029168/0000899243-22-029168-index.htm"}], "latest": {"action": "BUY", "amount": 276560.0, "date": "2025-11-10", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000157925125000004/0001579251-25-000004-index.htm"}}, {"who": "Matthew Wall", "who_key": "Wall Matthew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1364492.94, "net": -1364492.94, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151176.24000000002, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000077/0001692787-26-000077-index.htm"}, {"action": "SELL", "amount": 291392.14999999997, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000022/0001692787-26-000022-index.htm"}, {"action": "SELL", "amount": 228965.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024038742/0000950170-24-038742-index.htm"}, {"action": "SELL", "amount": 113290.45, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024029555/0000950170-24-029555-index.htm"}, {"action": "SELL", "amount": 118484.0, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023009792/0000950170-23-009792-index.htm"}, {"action": "SELL", "amount": 103746.7, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023008796/0000950170-23-008796-index.htm"}, {"action": "SELL", "amount": 357438.39999999997, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322031358/0000899243-22-031358-index.htm"}], "latest": {"action": "SELL", "amount": 151176.24000000002, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000077/0001692787-26-000077-index.htm"}}, {"who": "Anne Psencik", "who_key": "Psencik Anne", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1103115.87, "net": -1103115.87, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 444000.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024034304/0000950170-24-034304-index.htm"}, {"action": "SELL", "amount": 113183.74, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024029579/0000950170-24-029579-index.htm"}, {"action": "SELL", "amount": 102776.83, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924323009130/0000899243-23-009130-index.htm"}, {"action": "SELL", "amount": 314800.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924323008165/0000899243-23-008165-index.htm"}, {"action": "SELL", "amount": 96420.6, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322028678/0000899243-22-028678-index.htm"}, {"action": "SELL", "amount": 31934.7, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924322023098/0000899243-22-023098-index.htm"}], "latest": {"action": "SELL", "amount": 444000.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024034304/0000950170-24-034304-index.htm"}}, {"who": "Kevin S. McCarthy", "who_key": "McCarthy Kevin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 999999.0, "sold": 0, "net": 999999.0, "trades": 1, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 999999.0, "date": "2023-12-14", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023070798/0000950170-23-070798-index.htm"}], "latest": {"action": "BUY", "amount": 999999.0, "date": "2023-12-14", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023070798/0000950170-23-070798-index.htm"}}, {"who": "Todd Carpenter", "who_key": "Carpenter Todd", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 759400.44, "net": -759400.44, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99550.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024038741/0000950170-24-038741-index.htm"}, {"action": "SELL", "amount": 113183.74, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024029563/0000950170-24-029563-index.htm"}, {"action": "SELL", "amount": 313000.0, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017023009791/0000950170-23-009791-index.htm"}, {"action": "SELL", "amount": 103746.7, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000089924323009129/0000899243-23-009129-index.htm"}, {"action": "SELL", "amount": 129919.99999999999, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017022026472/0000950170-22-026472-index.htm"}], "latest": {"action": "SELL", "amount": 99550.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024038741/0000950170-24-038741-index.htm"}}, {"who": "Trevor Howard", "who_key": "Howard Trevor", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 398675.0, "net": -398675.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75963.48, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000080/0001692787-26-000080-index.htm"}, {"action": "SELL", "amount": 263340.0, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024036605/0000950170-24-036605-index.htm"}, {"action": "SELL", "amount": 59371.52, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000095017024030084/0000950170-24-030084-index.htm"}], "latest": {"action": "SELL", "amount": 75963.48, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692787/000169278726000080/0001692787-26-000080-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -13332820.223100001}, {"date": "2026-08-12", "net": -16171863.2185}, {"date": "2026-08-17", "net": -18963593.5489}, {"date": "2026-08-20", "net": -3696638.7567999996}, {"date": "2026-08-21", "net": -384116.6802}, {"date": "2026-08-26", "net": -4215294.3780000005}, {"date": "2026-09-01", "net": -2501333.822}, {"date": "2026-09-10", "net": -3795957.9485}, {"date": "2026-10-12", "net": -11719523.0223}, {"date": "2026-10-13", "net": -109540000.0}], "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0000905148-26-004596", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001692787-26-000140", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004481", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0000905148-26-004480", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0000905148-26-004457", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000905148-26-004450", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0000905148-26-004421", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0000905148-26-004418", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0000905148-26-004407", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000905148-26-004401", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0000905148-26-004400", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0000905148-26-004379", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0000905148-26-004372", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000905148-26-004271", "price_sensitive": false}, {"form": "SD", "date": "2026-09-24", "title": "Form SD", "accession": "0001692787-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0000905148-26-004261", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0000905148-26-004257", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004247", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000905148-26-004246", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0000905148-26-004245", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0000905148-26-004223", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0000905148-26-004216", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000905148-26-004208", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0000905148-26-004207", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0000905148-26-004200", "price_sensitive": false}], "performance": {"ticker": "KNTK", "has_prices": true, "summary": {"n": 10, "avg": 0.4147357399582231, "win_rate": 1.0, "best": 0.5712460063897763, "worst": 0.24885728796343312, "as_of": "2026-08-07"}, "buys": [{"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 276560.0, "date": "2025-11-10", "score": 44.4, "ref_price": 33.96, "return": 0.4481743227326266}, {"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 195650.0, "date": "2025-10-02", "score": 42.5, "ref_price": 39.38, "return": 0.24885728796343312}, {"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 499972.5, "date": "2024-03-18", "score": 47.5, "ref_price": 36.99, "return": 0.3295485266288185}, {"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 999999.0, "date": "2023-12-14", "score": 51.1, "ref_price": 33.15, "return": 0.4835595776772248}, {"who": "McCarthy Kevin S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999999.0, "date": "2023-12-14", "score": 58.0, "ref_price": 33.15, "return": 0.4835595776772248}, {"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 286325.0, "date": "2023-08-21", "score": 44.5, "ref_price": 35.28, "return": 0.3939909297052154}, {"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 217910.0, "date": "2023-03-31", "score": 43.1, "ref_price": 31.3, "return": 0.5712460063897763}, {"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 187401.47999999998, "date": "2022-09-30", "score": 42.3, "ref_price": 32.58, "return": 0.5095150399017803}, {"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 905850.0, "date": "2022-09-21", "score": 50.6, "ref_price": 35.0, "return": 0.40514285714285714}, {"who": "Welch Jamie", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 42383.0, "date": "2022-08-17", "score": 34.7, "ref_price": 38.61, "return": 0.27376327376327375}]}, "price_series": [{"date": "2020-07-01", "close": 5.52, "volume": 103972.0}, {"date": "2020-07-02", "close": 5.625, "volume": 69318.0}, {"date": "2020-07-06", "close": 5.895, "volume": 44574.0}, {"date": "2020-07-07", "close": 6.64, "volume": 127934.0}, {"date": "2020-07-08", "close": 6.305, "volume": 41054.0}, {"date": "2020-07-09", "close": 5.935, "volume": 51894.0}, {"date": "2020-07-10", "close": 6.02, "volume": 43582.0}, {"date": "2020-07-13", "close": 6.03, "volume": 37998.0}, {"date": "2020-07-14", "close": 6.02, "volume": 31830.0}, {"date": "2020-07-15", "close": 6.77, "volume": 229750.0}, {"date": "2020-07-16", "close": 6.625, "volume": 54034.0}, {"date": "2020-07-17", "close": 6.285, "volume": 34378.0}, {"date": "2020-07-20", "close": 6.505, "volume": 31690.0}, {"date": "2020-07-21", "close": 6.8, "volume": 33244.0}, {"date": "2020-07-22", "close": 6.6, "volume": 37088.0}, {"date": "2020-07-23", "close": 6.84, "volume": 109546.0}, {"date": "2020-07-24", "close": 6.55, "volume": 118508.0}, {"date": "2020-07-27", "close": 6.395, "volume": 71780.0}, {"date": "2020-07-28", "close": 6.055, "volume": 156764.0}, {"date": "2020-07-29", "close": 6.35, "volume": 111096.0}, {"date": "2020-07-30", "close": 7.15, "volume": 213836.0}, {"date": "2020-07-31", "close": 6.78, "volume": 69408.0}, {"date": "2020-08-03", "close": 7.22, "volume": 40508.0}, {"date": "2020-08-04", "close": 7.685, "volume": 66784.0}, {"date": "2020-08-05", "close": 8.3, "volume": 233588.0}, {"date": "2020-08-06", "close": 6.955, "volume": 140230.0}, {"date": "2020-08-07", "close": 6.875, "volume": 64804.0}, {"date": "2020-08-10", "close": 6.71, "volume": 93630.0}, {"date": "2020-08-11", "close": 6.915, "volume": 95134.0}, {"date": "2020-08-12", "close": 6.83, "volume": 23764.0}, {"date": "2020-08-13", "close": 6.705, "volume": 59870.0}, {"date": "2020-08-14", "close": 6.83, "volume": 126648.0}, {"date": "2020-08-17", "close": 6.62, "volume": 131212.0}, {"date": "2020-08-18", "close": 6.84, "volume": 52462.0}, {"date": "2020-08-19", "close": 6.675, "volume": 49220.0}, {"date": "2020-08-20", "close": 6.725, "volume": 72056.0}, {"date": "2020-08-21", "close": 6.72, "volume": 64804.0}, {"date": "2020-08-24", "close": 6.68, "volume": 16900.0}, {"date": "2020-08-25", "close": 6.595, "volume": 15686.0}, {"date": "2020-08-26", "close": 6.46, "volume": 31904.0}, {"date": "2020-08-27", "close": 6.355, "volume": 27456.0}, {"date": "2020-08-28", "close": 6.355, "volume": 36706.0}, {"date": "2020-08-31", "close": 6.58, "volume": 84086.0}, {"date": "2020-09-01", "close": 6.425, "volume": 34046.0}, {"date": "2020-09-02", "close": 6.915, "volume": 94634.0}, {"date": "2020-09-03", "close": 6.65, "volume": 91600.0}, {"date": "2020-09-04", "close": 6.45, "volume": 67398.0}, {"date": "2020-09-08", "close": 6.4, "volume": 34722.0}, {"date": "2020-09-09", "close": 6.205, "volume": 37358.0}, {"date": "2020-09-10", "close": 6.075, "volume": 90738.0}, {"date": "2020-09-11", "close": 5.995, "volume": 116624.0}, {"date": "2020-09-14", "close": 6.025, "volume": 22242.0}, {"date": "2020-09-15", "close": 5.835, "volume": 87460.0}, {"date": "2020-09-16", "close": 6.16, "volume": 30492.0}, {"date": "2020-09-17", "close": 6.25, "volume": 11074.0}, {"date": "2020-09-18", "close": 5.99, "volume": 78374.0}, {"date": "2020-09-21", "close": 5.85, "volume": 26260.0}, {"date": "2020-09-22", "close": 5.77, "volume": 49712.0}, {"date": "2020-09-23", "close": 5.625, "volume": 34682.0}, {"date": "2020-09-24", "close": 5.505, "volume": 32042.0}, {"date": "2020-09-25", "close": 5.55, "volume": 12492.0}, {"date": "2020-09-28", "close": 5.465, "volume": 11990.0}, {"date": "2020-09-29", "close": 5.505, "volume": 13582.0}, {"date": "2020-09-30", "close": 5.555, "volume": 35094.0}, {"date": "2020-10-01", "close": 5.35, "volume": 19322.0}, {"date": "2020-10-02", "close": 5.4, "volume": 49870.0}, {"date": "2020-10-05", "close": 5.505, "volume": 36964.0}, {"date": "2020-10-06", "close": 5.35, "volume": 57286.0}, {"date": "2020-10-07", "close": 5.355, "volume": 35824.0}, {"date": "2020-10-08", "close": 5.245, "volume": 330022.0}, {"date": "2020-10-09", "close": 5.22, "volume": 71176.0}, {"date": "2020-10-12", "close": 5.155, "volume": 44800.0}, {"date": "2020-10-13", "close": 5.285, "volume": 93110.0}, {"date": "2020-10-14", "close": 5.2425, "volume": 61030.0}, {"date": "2020-10-15", "close": 5.075, "volume": 58016.0}, {"date": "2020-10-16", "close": 5.03, "volume": 54876.0}, {"date": "2020-10-19", "close": 4.775, "volume": 233434.0}, {"date": "2020-10-20", "close": 4.855, "volume": 56222.0}, {"date": "2020-10-21", "close": 4.83, "volume": 36368.0}, {"date": "2020-10-22", "close": 4.97, "volume": 106620.0}, {"date": "2020-10-23", "close": 5.035, "volume": 45522.0}, {"date": "2020-10-26", "close": 5.005, "volume": 41244.0}, {"date": "2020-10-27", "close": 4.88, "volume": 39440.0}, {"date": "2020-10-28", "close": 4.8, "volume": 66370.0}, {"date": "2020-10-29", "close": 4.815, "volume": 27466.0}, {"date": "2020-10-30", "close": 4.825, "volume": 17784.0}, {"date": "2020-11-02", "close": 4.825, "volume": 36040.0}, {"date": "2020-11-03", "close": 4.945, "volume": 78748.0}, {"date": "2020-11-04", "close": 5.015, "volume": 300496.0}, {"date": "2020-11-05", "close": 15.27, "volume": 24032840.0}, {"date": "2020-11-06", "close": 14.625, "volume": 1703656.0}, {"date": "2020-11-09", "close": 16.625, "volume": 621510.0}, {"date": "2020-11-10", "close": 17.91, "volume": 377658.0}, {"date": "2020-11-11", "close": 16.785, "volume": 418392.0}, {"date": "2020-11-12", "close": 16.33, "volume": 123856.0}, {"date": "2020-11-13", "close": 16.69, "volume": 123852.0}, {"date": "2020-11-16", "close": 17.495, "volume": 135820.0}, {"date": "2020-11-17", "close": 19.0, "volume": 188820.0}, {"date": "2020-11-18", "close": 19.92, "volume": 258430.0}, {"date": "2020-11-19", "close": 18.985, "volume": 184888.0}, {"date": "2020-11-20", "close": 18.68, "volume": 178088.0}, {"date": "2020-11-23", "close": 19.18, "volume": 312608.0}, {"date": "2020-11-24", "close": 19.94, "volume": 280462.0}, {"date": "2020-11-25", "close": 20.225, "volume": 206664.0}, {"date": "2020-11-27", "close": 20.0, "volume": 54208.0}, {"date": "2020-11-30", "close": 19.56, "volume": 164222.0}, {"date": "2020-12-01", "close": 18.755, "volume": 115858.0}, {"date": "2020-12-02", "close": 19.625, "volume": 111070.0}, {"date": "2020-12-03", "close": 20.505, "volume": 161490.0}, {"date": "2020-12-04", "close": 24.83, "volume": 708024.0}, {"date": "2020-12-07", "close": 23.145, "volume": 138378.0}, {"date": "2020-12-08", "close": 22.18, "volume": 152204.0}, {"date": "2020-12-09", "close": 21.435, "volume": 103016.0}, {"date": "2020-12-10", "close": 24.17, "volume": 237242.0}, {"date": "2020-12-11", "close": 22.995, "volume": 85306.0}, {"date": "2020-12-14", "close": 22.15, "volume": 125144.0}, {"date": "2020-12-15", "close": 23.87, "volume": 59746.0}, {"date": "2020-12-16", "close": 23.395, "volume": 64566.0}, {"date": "2020-12-17", "close": 23.305, "volume": 53220.0}, {"date": "2020-12-18", "close": 23.755, "volume": 197552.0}, {"date": "2020-12-21", "close": 23.49, "volume": 79206.0}, {"date": "2020-12-22", "close": 23.15, "volume": 96336.0}, {"date": "2020-12-23", "close": 24.205, "volume": 111380.0}, {"date": "2020-12-24", "close": 24.035, "volume": 26728.0}, {"date": "2020-12-28", "close": 22.51, "volume": 120202.0}, {"date": "2020-12-29", "close": 23.29, "volume": 67820.0}, {"date": "2020-12-30", "close": 23.18, "volume": 102614.0}, {"date": "2020-12-31", "close": 23.73, "volume": 84950.0}, {"date": "2021-01-04", "close": 23.09, "volume": 231600.0}, {"date": "2021-01-05", "close": 24.42, "volume": 219468.0}, {"date": "2021-01-06", "close": 24.345, "volume": 89018.0}, {"date": "2021-01-07", "close": 24.815, "volume": 91234.0}, {"date": "2021-01-08", "close": 23.855, "volume": 322180.0}, {"date": "2021-01-11", "close": 24.07, "volume": 52078.0}, {"date": "2021-01-12", "close": 24.59, "volume": 105026.0}, {"date": "2021-01-13", "close": 24.395, "volume": 84352.0}, {"date": "2021-01-14", "close": 24.985, "volume": 127038.0}, {"date": "2021-01-15", "close": 25.955, "volume": 124656.0}, {"date": "2021-01-19", "close": 26.005, "volume": 73966.0}, {"date": "2021-01-20", "close": 24.995, "volume": 85410.0}, {"date": "2021-01-21", "close": 24.135, "volume": 140202.0}, {"date": "2021-01-22", "close": 23.88, "volume": 98714.0}, {"date": "2021-01-25", "close": 24.315, "volume": 104186.0}, {"date": "2021-01-26", "close": 23.65, "volume": 77874.0}, {"date": "2021-01-27", "close": 23.23, "volume": 90930.0}, {"date": "2021-01-28", "close": 23.665, "volume": 83866.0}, {"date": "2021-01-29", "close": 23.715, "volume": 79612.0}, {"date": "2021-02-01", "close": 25.83, "volume": 252372.0}, {"date": "2021-02-02", "close": 25.87, "volume": 115592.0}, {"date": "2021-02-03", "close": 27.02, "volume": 127026.0}, {"date": "2021-02-04", "close": 26.96, "volume": 127176.0}, {"date": "2021-02-05", "close": 27.38, "volume": 101600.0}, {"date": "2021-02-08", "close": 28.065, "volume": 119814.0}, {"date": "2021-02-09", "close": 26.91, "volume": 135128.0}, {"date": "2021-02-10", "close": 26.585, "volume": 109268.0}, {"date": "2021-02-11", "close": 26.55, "volume": 61482.0}, {"date": "2021-02-12", "close": 26.77, "volume": 53064.0}, {"date": "2021-02-16", "close": 26.5, "volume": 159170.0}, {"date": "2021-02-17", "close": 26.4, "volume": 60866.0}, {"date": "2021-02-18", "close": 25.835, "volume": 65980.0}, {"date": "2021-02-19", "close": 26.245, "volume": 128552.0}, {"date": "2021-02-22", "close": 27.49, "volume": 113514.0}, {"date": "2021-02-23", "close": 28.165, "volume": 293094.0}, {"date": "2021-02-24", "close": 28.625, "volume": 189838.0}, {"date": "2021-02-25", "close": 28.0, "volume": 326298.0}, {"date": "2021-02-26", "close": 26.47, "volume": 231810.0}, {"date": "2021-03-01", "close": 25.81, "volume": 399284.0}, {"date": "2021-03-02", "close": 26.85, "volume": 157470.0}, {"date": "2021-03-03", "close": 26.755, "volume": 69030.0}, {"date": "2021-03-04", "close": 26.98, "volume": 182374.0}, {"date": "2021-03-05", "close": 26.935, "volume": 87284.0}, {"date": "2021-03-08", "close": 26.265, "volume": 50254.0}, {"date": "2021-03-09", "close": 26.255, "volume": 52554.0}, {"date": "2021-03-10", "close": 27.745, "volume": 76890.0}, {"date": "2021-03-11", "close": 28.745, "volume": 117254.0}, {"date": "2021-03-12", "close": 29.61, "volume": 52446.0}, {"date": "2021-03-15", "close": 29.065, "volume": 46956.0}, {"date": "2021-03-16", "close": 27.665, "volume": 62174.0}, {"date": "2021-03-17", "close": 28.13, "volume": 74912.0}, {"date": "2021-03-18", "close": 27.0, "volume": 38318.0}, {"date": "2021-03-19", "close": 26.625, "volume": 121098.0}, {"date": "2021-03-22", "close": 26.775, "volume": 73004.0}, {"date": "2021-03-23", "close": 26.275, "volume": 41622.0}, {"date": "2021-03-24", "close": 26.21, "volume": 36432.0}, {"date": "2021-03-25", "close": 26.705, "volume": 105002.0}, {"date": "2021-03-26", "close": 26.885, "volume": 67386.0}, {"date": "2021-03-29", "close": 26.22, "volume": 79618.0}, {"date": "2021-03-30", "close": 26.22, "volume": 75312.0}, {"date": "2021-03-31", "close": 26.235, "volume": 157422.0}, {"date": "2021-04-01", "close": 27.035, "volume": 79756.0}, {"date": "2021-04-05", "close": 27.7, "volume": 132142.0}, {"date": "2021-04-06", "close": 28.26, "volume": 33112.0}, {"date": "2021-04-07", "close": 27.815, "volume": 62638.0}, {"date": "2021-04-08", "close": 27.705, "volume": 66442.0}, {"date": "2021-04-09", "close": 27.335, "volume": 27684.0}, {"date": "2021-04-12", "close": 27.225, "volume": 28130.0}, {"date": "2021-04-13", "close": 27.275, "volume": 36784.0}, {"date": "2021-04-14", "close": 27.735, "volume": 97674.0}, {"date": "2021-04-15", "close": 27.125, "volume": 96676.0}, {"date": "2021-04-16", "close": 26.905, "volume": 33368.0}, {"date": "2021-04-19", "close": 27.095, "volume": 61496.0}, {"date": "2021-04-20", "close": 26.7, "volume": 50210.0}, {"date": "2021-04-21", "close": 28.31, "volume": 49668.0}, {"date": "2021-04-22", "close": 28.01, "volume": 46292.0}, {"date": "2021-04-23", "close": 28.57, "volume": 122194.0}, {"date": "2021-04-26", "close": 29.15, "volume": 90634.0}, {"date": "2021-04-27", "close": 29.28, "volume": 112284.0}, {"date": "2021-04-28", "close": 29.5, "volume": 138234.0}, {"date": "2021-04-29", "close": 30.175, "volume": 88030.0}, {"date": "2021-04-30", "close": 30.0, "volume": 94262.0}, {"date": "2021-05-03", "close": 33.645, "volume": 303924.0}, {"date": "2021-05-04", "close": 32.915, "volume": 189080.0}, {"date": "2021-05-05", "close": 33.79, "volume": 33636.0}, {"date": "2021-05-06", "close": 32.0, "volume": 177276.0}, {"date": "2021-05-07", "close": 33.0, "volume": 93506.0}, {"date": "2021-05-10", "close": 33.085, "volume": 79534.0}, {"date": "2021-05-11", "close": 32.425, "volume": 88394.0}, {"date": "2021-05-12", "close": 31.265, "volume": 79024.0}, {"date": "2021-05-13", "close": 30.63, "volume": 92064.0}, {"date": "2021-05-14", "close": 31.87, "volume": 69044.0}, {"date": "2021-05-17", "close": 32.47, "volume": 50450.0}, {"date": "2021-05-18", "close": 32.93, "volume": 84378.0}, {"date": "2021-05-19", "close": 32.995, "volume": 80218.0}, {"date": "2021-05-20", "close": 32.905, "volume": 76052.0}, {"date": "2021-05-21", "close": 33.26, "volume": 62196.0}, {"date": "2021-05-24", "close": 33.835, "volume": 154536.0}, {"date": "2021-05-25", "close": 32.875, "volume": 115702.0}, {"date": "2021-05-26", "close": 34.345, "volume": 208868.0}, {"date": "2021-05-27", "close": 32.095, "volume": 155576.0}, {"date": "2021-05-28", "close": 31.49, "volume": 80440.0}, {"date": "2021-06-01", "close": 32.935, "volume": 83296.0}, {"date": "2021-06-02", "close": 33.77, "volume": 102938.0}, {"date": "2021-06-03", "close": 34.005, "volume": 89448.0}, {"date": "2021-06-04", "close": 33.64, "volume": 54238.0}, {"date": "2021-06-07", "close": 34.255, "volume": 130602.0}, {"date": "2021-06-08", "close": 34.975, "volume": 70926.0}, {"date": "2021-06-09", "close": 34.745, "volume": 55532.0}, {"date": "2021-06-10", "close": 34.9, "volume": 77852.0}, {"date": "2021-06-11", "close": 34.27, "volume": 44928.0}, {"date": "2021-06-14", "close": 34.28, "volume": 49450.0}, {"date": "2021-06-15", "close": 34.725, "volume": 80970.0}, {"date": "2021-06-16", "close": 34.94, "volume": 123066.0}, {"date": "2021-06-17", "close": 33.535, "volume": 80098.0}, {"date": "2021-06-18", "close": 34.09, "volume": 139214.0}, {"date": "2021-06-21", "close": 34.81, "volume": 106992.0}, {"date": "2021-06-22", "close": 34.4, "volume": 69034.0}, {"date": "2021-06-23", "close": 34.56, "volume": 59238.0}, {"date": "2021-06-24", "close": 34.615, "volume": 78312.0}, {"date": "2021-06-25", "close": 35.34, "volume": 1187590.0}, {"date": "2021-06-28", "close": 31.0, "volume": 369480.0}, {"date": "2021-06-29", "close": 31.685, "volume": 108204.0}, {"date": "2021-06-30", "close": 33.755, "volume": 118454.0}, {"date": "2021-07-01", "close": 34.74, "volume": 90588.0}, {"date": "2021-07-02", "close": 34.715, "volume": 84926.0}, {"date": "2021-07-06", "close": 33.83, "volume": 60862.0}, {"date": "2021-07-07", "close": 33.38, "volume": 82576.0}, {"date": "2021-07-08", "close": 31.725, "volume": 119022.0}, {"date": "2021-07-09", "close": 32.5, "volume": 77796.0}, {"date": "2021-07-12", "close": 32.405, "volume": 65702.0}, {"date": "2021-07-13", "close": 33.045, "volume": 85378.0}, {"date": "2021-07-14", "close": 32.17, "volume": 42444.0}, {"date": "2021-07-15", "close": 32.08, "volume": 108544.0}, {"date": "2021-07-16", "close": 31.36, "volume": 75936.0}, {"date": "2021-07-19", "close": 30.48, "volume": 208692.0}, {"date": "2021-07-20", "close": 31.87, "volume": 82808.0}, {"date": "2021-07-21", "close": 33.235, "volume": 118278.0}, {"date": "2021-07-22", "close": 33.15, "volume": 48154.0}, {"date": "2021-07-23", "close": 33.01, "volume": 22858.0}, {"date": "2021-07-26", "close": 33.83, "volume": 70868.0}, {"date": "2021-07-27", "close": 31.475, "volume": 103948.0}, {"date": "2021-07-28", "close": 31.84, "volume": 56156.0}, {"date": "2021-07-29", "close": 32.09, "volume": 31190.0}, {"date": "2021-07-30", "close": 31.925, "volume": 76070.0}, {"date": "2021-08-02", "close": 31.655, "volume": 96852.0}, {"date": "2021-08-03", "close": 32.78, "volume": 40958.0}, {"date": "2021-08-04", "close": 32.685, "volume": 66234.0}, {"date": "2021-08-05", "close": 32.4, "volume": 68630.0}, {"date": "2021-08-06", "close": 32.755, "volume": 52072.0}, {"date": "2021-08-09", "close": 33.065, "volume": 24492.0}, {"date": "2021-08-10", "close": 34.635, "volume": 74212.0}, {"date": "2021-08-11", "close": 34.96, "volume": 66630.0}, {"date": "2021-08-12", "close": 34.505, "volume": 42338.0}, {"date": "2021-08-13", "close": 33.805, "volume": 38842.0}, {"date": "2021-08-16", "close": 34.205, "volume": 68778.0}, {"date": "2021-08-17", "close": 33.095, "volume": 79726.0}, {"date": "2021-08-18", "close": 32.075, "volume": 91918.0}, {"date": "2021-08-19", "close": 32.11, "volume": 102506.0}, {"date": "2021-08-20", "close": 32.085, "volume": 60638.0}, {"date": "2021-08-23", "close": 32.935, "volume": 82062.0}, {"date": "2021-08-24", "close": 32.98, "volume": 125514.0}, {"date": "2021-08-25", "close": 33.03, "volume": 244186.0}, {"date": "2021-08-26", "close": 31.635, "volume": 73338.0}, {"date": "2021-08-27", "close": 32.745, "volume": 108440.0}, {"date": "2021-08-30", "close": 31.95, "volume": 43390.0}, {"date": "2021-08-31", "close": 32.59, "volume": 78658.0}, {"date": "2021-09-01", "close": 32.18, "volume": 51296.0}, {"date": "2021-09-02", "close": 32.435, "volume": 55540.0}, {"date": "2021-09-03", "close": 32.39, "volume": 81382.0}, {"date": "2021-09-07", "close": 31.61, "volume": 97868.0}, {"date": "2021-09-08", "close": 32.195, "volume": 96760.0}, {"date": "2021-09-09", "close": 32.16, "volume": 50412.0}, {"date": "2021-09-10", "close": 31.985, "volume": 27248.0}, {"date": "2021-09-13", "close": 33.495, "volume": 114986.0}, {"date": "2021-09-14", "close": 32.36, "volume": 74842.0}, {"date": "2021-09-15", "close": 33.61, "volume": 106298.0}, {"date": "2021-09-16", "close": 33.99, "volume": 57512.0}, {"date": "2021-09-17", "close": 34.21, "volume": 247720.0}, {"date": "2021-09-20", "close": 32.62, "volume": 109626.0}, {"date": "2021-09-21", "close": 32.53, "volume": 79774.0}, {"date": "2021-09-22", "close": 33.48, "volume": 67212.0}, {"date": "2021-09-23", "close": 34.59, "volume": 100082.0}, {"date": "2021-09-24", "close": 33.9, "volume": 126528.0}, {"date": "2021-09-27", "close": 34.17, "volume": 100094.0}, {"date": "2021-09-28", "close": 32.82, "volume": 114130.0}, {"date": "2021-09-29", "close": 33.55, "volume": 115054.0}, {"date": "2021-09-30", "close": 34.515, "volume": 295564.0}, {"date": "2021-10-01", "close": 36.025, "volume": 102586.0}, {"date": "2021-10-04", "close": 38.115, "volume": 206644.0}, {"date": "2021-10-05", "close": 38.205, "volume": 141822.0}, {"date": "2021-10-06", "close": 38.665, "volume": 83730.0}, {"date": "2021-10-07", "close": 39.835, "volume": 119458.0}, {"date": "2021-10-08", "close": 40.715, "volume": 72472.0}, {"date": "2021-10-11", "close": 41.435, "volume": 131788.0}, {"date": "2021-10-12", "close": 42.1, "volume": 90642.0}, {"date": "2021-10-13", "close": 42.525, "volume": 97160.0}, {"date": "2021-10-14", "close": 42.695, "volume": 146386.0}, {"date": "2021-10-15", "close": 43.995, "volume": 107112.0}, {"date": "2021-10-18", "close": 44.65, "volume": 122110.0}, {"date": "2021-10-19", "close": 43.435, "volume": 91464.0}, {"date": "2021-10-20", "close": 43.265, "volume": 71976.0}, {"date": "2021-10-21", "close": 42.43, "volume": 77046.0}, {"date": "2021-10-22", "close": 34.005, "volume": 639542.0}, {"date": "2021-10-25", "close": 30.79, "volume": 500878.0}, {"date": "2021-10-26", "close": 30.97, "volume": 381064.0}, {"date": "2021-10-27", "close": 32.56, "volume": 308650.0}, {"date": "2021-10-28", "close": 31.22, "volume": 142956.0}, {"date": "2021-10-29", "close": 30.91, "volume": 136502.0}, {"date": "2021-11-01", "close": 31.975, "volume": 114234.0}, {"date": "2021-11-02", "close": 31.235, "volume": 121658.0}, {"date": "2021-11-03", "close": 31.635, "volume": 116710.0}, {"date": "2021-11-04", "close": 31.68, "volume": 177974.0}, {"date": "2021-11-05", "close": 32.86, "volume": 124952.0}, {"date": "2021-11-08", "close": 32.775, "volume": 78648.0}, {"date": "2021-11-09", "close": 32.64, "volume": 59566.0}, {"date": "2021-11-10", "close": 31.935, "volume": 80906.0}, {"date": "2021-11-11", "close": 32.575, "volume": 155878.0}, {"date": "2021-11-12", "close": 32.16, "volume": 50232.0}, {"date": "2021-11-15", "close": 32.5, "volume": 139530.0}, {"date": "2021-11-16", "close": 31.93, "volume": 72556.0}, {"date": "2021-11-17", "close": 31.83, "volume": 73466.0}, {"date": "2021-11-18", "close": 32.485, "volume": 65400.0}, {"date": "2021-11-19", "close": 31.77, "volume": 100512.0}, {"date": "2021-11-22", "close": 32.52, "volume": 131782.0}, {"date": "2021-11-23", "close": 33.535, "volume": 114922.0}, {"date": "2021-11-24", "close": 35.91, "volume": 255934.0}, {"date": "2021-11-26", "close": 34.33, "volume": 86424.0}, {"date": "2021-11-29", "close": 31.085, "volume": 343474.0}, {"date": "2021-11-30", "close": 31.69, "volume": 198782.0}, {"date": "2021-12-01", "close": 31.065, "volume": 108358.0}, {"date": "2021-12-02", "close": 33.34, "volume": 171832.0}, {"date": "2021-12-03", "close": 33.075, "volume": 88192.0}, {"date": "2021-12-06", "close": 33.385, "volume": 86700.0}, {"date": "2021-12-07", "close": 32.905, "volume": 108170.0}, {"date": "2021-12-08", "close": 31.945, "volume": 90134.0}, {"date": "2021-12-09", "close": 31.54, "volume": 112834.0}, {"date": "2021-12-10", "close": 31.62, "volume": 69196.0}, {"date": "2021-12-13", "close": 30.605, "volume": 77718.0}, {"date": "2021-12-14", "close": 30.67, "volume": 84596.0}, {"date": "2021-12-15", "close": 31.245, "volume": 105028.0}, {"date": "2021-12-16", "close": 31.015, "volume": 50598.0}, {"date": "2021-12-17", "close": 31.98, "volume": 139402.0}, {"date": "2021-12-20", "close": 31.685, "volume": 56152.0}, {"date": "2021-12-21", "close": 32.14, "volume": 62736.0}, {"date": "2021-12-22", "close": 32.22, "volume": 54186.0}, {"date": "2021-12-23", "close": 31.385, "volume": 54578.0}, {"date": "2021-12-27", "close": 31.93, "volume": 111274.0}, {"date": "2021-12-28", "close": 31.15, "volume": 76674.0}, {"date": "2021-12-29", "close": 30.515, "volume": 138162.0}, {"date": "2021-12-30", "close": 30.805, "volume": 84480.0}, {"date": "2021-12-31", "close": 30.655, "volume": 340000.0}, {"date": "2022-01-03", "close": 30.8, "volume": 239508.0}, {"date": "2022-01-04", "close": 31.05, "volume": 153762.0}, {"date": "2022-01-05", "close": 31.54, "volume": 168344.0}, {"date": "2022-01-06", "close": 32.07, "volume": 89946.0}, {"date": "2022-01-07", "close": 30.99, "volume": 280788.0}, {"date": "2022-01-10", "close": 30.63, "volume": 345794.0}, {"date": "2022-01-11", "close": 31.655, "volume": 100266.0}, {"date": "2022-01-12", "close": 31.925, "volume": 155608.0}, {"date": "2022-01-13", "close": 31.805, "volume": 158466.0}, {"date": "2022-01-14", "close": 32.385, "volume": 94896.0}, {"date": "2022-01-18", "close": 32.745, "volume": 103826.0}, {"date": "2022-01-19", "close": 31.93, "volume": 76328.0}, {"date": "2022-01-20", "close": 31.8175, "volume": 108440.0}, {"date": "2022-01-21", "close": 31.475, "volume": 117374.0}, {"date": "2022-01-24", "close": 31.815, "volume": 216400.0}, {"date": "2022-01-25", "close": 30.785, "volume": 144702.0}, {"date": "2022-01-26", "close": 30.66, "volume": 155774.0}, {"date": "2022-01-27", "close": 30.65, "volume": 88178.0}, {"date": "2022-01-28", "close": 31.025, "volume": 118506.0}, {"date": "2022-01-31", "close": 31.515, "volume": 125834.0}, {"date": "2022-02-01", "close": 33.16, "volume": 218044.0}, {"date": "2022-02-02", "close": 33.16, "volume": 167504.0}, {"date": "2022-02-03", "close": 32.855, "volume": 69566.0}, {"date": "2022-02-04", "close": 33.375, "volume": 136402.0}, {"date": "2022-02-07", "close": 33.965, "volume": 182938.0}, {"date": "2022-02-08", "close": 32.735, "volume": 110596.0}, {"date": "2022-02-09", "close": 33.065, "volume": 69674.0}, {"date": "2022-02-10", "close": 32.525, "volume": 125142.0}, {"date": "2022-02-11", "close": 34.64, "volume": 258328.0}, {"date": "2022-02-14", "close": 34.22, "volume": 190002.0}, {"date": "2022-02-15", "close": 32.495, "volume": 148228.0}, {"date": "2022-02-16", "close": 32.325, "volume": 83776.0}, {"date": "2022-02-17", "close": 32.765, "volume": 147846.0}, {"date": "2022-02-18", "close": 32.855, "volume": 122300.0}, {"date": "2022-02-22", "close": 31.175, "volume": 785678.0}, {"date": "2022-02-23", "close": 30.875, "volume": 108672.0}, {"date": "2022-02-24", "close": 31.31, "volume": 265970.0}, {"date": "2022-02-25", "close": 32.31, "volume": 310512.0}, {"date": "2022-02-28", "close": 34.0, "volume": 267360.0}, {"date": "2022-03-01", "close": 36.52, "volume": 327116.0}, {"date": "2022-03-02", "close": 37.875, "volume": 196994.0}, {"date": "2022-03-03", "close": 36.99, "volume": 97462.0}, {"date": "2022-03-04", "close": 37.3, "volume": 150332.0}, {"date": "2022-03-07", "close": 35.51, "volume": 147206.0}, {"date": "2022-03-08", "close": 34.94, "volume": 237078.0}, {"date": "2022-03-09", "close": 30.68, "volume": 4518922.0}, {"date": "2022-03-10", "close": 31.96, "volume": 794540.0}, {"date": "2022-03-11", "close": 31.58, "volume": 651808.0}, {"date": "2022-03-14", "close": 31.16, "volume": 550418.0}, {"date": "2022-03-15", "close": 30.705, "volume": 278430.0}, {"date": "2022-03-16", "close": 31.055, "volume": 299992.0}, {"date": "2022-03-17", "close": 31.97, "volume": 217018.0}, {"date": "2022-03-18", "close": 32.125, "volume": 626376.0}, {"date": "2022-03-21", "close": 33.06, "volume": 207210.0}, {"date": "2022-03-22", "close": 32.865, "volume": 207732.0}, {"date": "2022-03-23", "close": 33.29, "volume": 165682.0}, {"date": "2022-03-24", "close": 34.375, "volume": 227154.0}, {"date": "2022-03-25", "close": 34.285, "volume": 780660.0}, {"date": "2022-03-28", "close": 33.55, "volume": 325002.0}, {"date": "2022-03-29", "close": 33.565, "volume": 304354.0}, {"date": "2022-03-30", "close": 32.855, "volume": 247280.0}, {"date": "2022-03-31", "close": 32.505, "volume": 413456.0}, {"date": "2022-04-01", "close": 32.42, "volume": 372110.0}, {"date": "2022-04-04", "close": 33.2, "volume": 208482.0}, {"date": "2022-04-05", "close": 32.915, "volume": 202754.0}, {"date": "2022-04-06", "close": 33.29, "volume": 145274.0}, {"date": "2022-04-07", "close": 33.535, "volume": 160654.0}, {"date": "2022-04-08", "close": 34.635, "volume": 159910.0}, {"date": "2022-04-11", "close": 33.78, "volume": 144250.0}, {"date": "2022-04-12", "close": 35.43, "volume": 212492.0}, {"date": "2022-04-13", "close": 35.49, "volume": 147834.0}, {"date": "2022-04-14", "close": 35.28, "volume": 130002.0}, {"date": "2022-04-18", "close": 35.085, "volume": 121960.0}, {"date": "2022-04-19", "close": 36.24, "volume": 196982.0}, {"date": "2022-04-20", "close": 36.99, "volume": 133760.0}, {"date": "2022-04-21", "close": 35.46, "volume": 160518.0}, {"date": "2022-04-22", "close": 34.485, "volume": 141754.0}, {"date": "2022-04-25", "close": 34.065, "volume": 214036.0}, {"date": "2022-04-26", "close": 34.34, "volume": 168720.0}, {"date": "2022-04-27", "close": 34.705, "volume": 110074.0}, {"date": "2022-04-28", "close": 36.225, "volume": 165988.0}, {"date": "2022-04-29", "close": 35.575, "volume": 187102.0}, {"date": "2022-05-02", "close": 35.85, "volume": 194632.0}, {"date": "2022-05-03", "close": 36.76, "volume": 290920.0}, {"date": "2022-05-04", "close": 36.5, "volume": 192130.0}, {"date": "2022-05-05", "close": 35.875, "volume": 139078.0}, {"date": "2022-05-06", "close": 36.295, "volume": 153474.0}, {"date": "2022-05-09", "close": 33.55, "volume": 321160.0}, {"date": "2022-05-10", "close": 33.795, "volume": 331710.0}, {"date": "2022-05-11", "close": 35.25, "volume": 409262.0}, {"date": "2022-05-12", "close": 35.475, "volume": 404344.0}, {"date": "2022-05-13", "close": 36.405, "volume": 598050.0}, {"date": "2022-05-16", "close": 38.67, "volume": 343014.0}, {"date": "2022-05-17", "close": 39.935, "volume": 228904.0}, {"date": "2022-05-18", "close": 39.04, "volume": 451502.0}, {"date": "2022-05-19", "close": 39.58, "volume": 285290.0}, {"date": "2022-05-20", "close": 40.25, "volume": 318332.0}, {"date": "2022-05-23", "close": 40.905, "volume": 504132.0}, {"date": "2022-05-24", "close": 41.265, "volume": 301738.0}, {"date": "2022-05-25", "close": 41.8, "volume": 380178.0}, {"date": "2022-05-26", "close": 42.0, "volume": 285212.0}, {"date": "2022-05-27", "close": 43.1, "volume": 350696.0}, {"date": "2022-05-31", "close": 42.02, "volume": 796290.0}, {"date": "2022-06-01", "close": 40.38, "volume": 466496.0}, {"date": "2022-06-02", "close": 41.29, "volume": 398242.0}, {"date": "2022-06-03", "close": 42.2, "volume": 224652.0}, {"date": "2022-06-06", "close": 42.005, "volume": 265836.0}, {"date": "2022-06-07", "close": 43.17, "volume": 371972.0}, {"date": "2022-06-08", "close": 43.58, "volume": 383288.0}, {"date": "2022-06-09", "close": 41.46, "volume": 361481.0}, {"date": "2022-06-10", "close": 40.91, "volume": 272542.0}, {"date": "2022-06-13", "close": 38.41, "volume": 542938.0}, {"date": "2022-06-14", "close": 37.4, "volume": 287198.0}, {"date": "2022-06-15", "close": 38.35, "volume": 413453.0}, {"date": "2022-06-16", "close": 36.19, "volume": 374937.0}, {"date": "2022-06-17", "close": 35.13, "volume": 734995.0}, {"date": "2022-06-21", "close": 36.72, "volume": 424206.0}, {"date": "2022-06-22", "close": 35.35, "volume": 490050.0}, {"date": "2022-06-23", "close": 34.76, "volume": 333377.0}, {"date": "2022-06-24", "close": 34.01, "volume": 1577784.0}, {"date": "2022-06-27", "close": 34.96, "volume": 279966.0}, {"date": "2022-06-28", "close": 35.94, "volume": 249541.0}, {"date": "2022-06-29", "close": 34.4, "volume": 213890.0}, {"date": "2022-06-30", "close": 34.14, "volume": 358678.0}, {"date": "2022-07-01", "close": 34.59, "volume": 159541.0}, {"date": "2022-07-05", "close": 33.98, "volume": 405694.0}, {"date": "2022-07-06", "close": 32.36, "volume": 327640.0}, {"date": "2022-07-07", "close": 35.0, "volume": 213926.0}, {"date": "2022-07-08", "close": 35.56, "volume": 227178.0}, {"date": "2022-07-11", "close": 35.8, "volume": 285668.0}, {"date": "2022-07-12", "close": 34.7, "volume": 156996.0}, {"date": "2022-07-13", "close": 34.45, "volume": 158715.0}, {"date": "2022-07-14", "close": 34.74, "volume": 321918.0}, {"date": "2022-07-15", "close": 35.68, "volume": 193514.0}, {"date": "2022-07-18", "close": 36.41, "volume": 118634.0}, {"date": "2022-07-19", "close": 36.83, "volume": 131011.0}, {"date": "2022-07-20", "close": 37.31, "volume": 168196.0}, {"date": "2022-07-21", "close": 36.09, "volume": 152164.0}, {"date": "2022-07-22", "close": 35.1, "volume": 118170.0}, {"date": "2022-07-25", "close": 37.79, "volume": 184883.0}, {"date": "2022-07-26", "close": 38.0, "volume": 206552.0}, {"date": "2022-07-27", "close": 38.56, "volume": 129486.0}, {"date": "2022-07-28", "close": 39.37, "volume": 347378.0}, {"date": "2022-07-29", "close": 40.68, "volume": 234810.0}, {"date": "2022-08-01", "close": 40.65, "volume": 173014.0}, {"date": "2022-08-02", "close": 40.41, "volume": 130535.0}, {"date": "2022-08-03", "close": 40.17, "volume": 187806.0}, {"date": "2022-08-04", "close": 38.01, "volume": 203744.0}, {"date": "2022-08-05", "close": 38.75, "volume": 137500.0}, {"date": "2022-08-08", "close": 39.61, "volume": 223898.0}, {"date": "2022-08-09", "close": 39.7, "volume": 171312.0}, {"date": "2022-08-10", "close": 38.65, "volume": 436808.0}, {"date": "2022-08-11", "close": 38.69, "volume": 234406.0}, {"date": "2022-08-12", "close": 39.16, "volume": 200229.0}, {"date": "2022-08-15", "close": 38.66, "volume": 163640.0}, {"date": "2022-08-16", "close": 38.62, "volume": 178696.0}, {"date": "2022-08-17", "close": 38.61, "volume": 171096.0}, {"date": "2022-08-18", "close": 40.05, "volume": 217301.0}, {"date": "2022-08-19", "close": 39.44, "volume": 393665.0}, {"date": "2022-08-22", "close": 37.51, "volume": 351539.0}, {"date": "2022-08-23", "close": 38.2, "volume": 488096.0}, {"date": "2022-08-24", "close": 38.54, "volume": 316903.0}, {"date": "2022-08-25", "close": 36.99, "volume": 479422.0}, {"date": "2022-08-26", "close": 36.75, "volume": 231299.0}, {"date": "2022-08-29", "close": 37.97, "volume": 178742.0}, {"date": "2022-08-30", "close": 36.8, "volume": 203560.0}, {"date": "2022-08-31", "close": 36.87, "volume": 394967.0}, {"date": "2022-09-01", "close": 35.62, "volume": 273232.0}, {"date": "2022-09-02", "close": 36.08, "volume": 212759.0}, {"date": "2022-09-06", "close": 35.63, "volume": 245131.0}, {"date": "2022-09-07", "close": 35.86, "volume": 176467.0}, {"date": "2022-09-08", "close": 35.86, "volume": 191590.0}, {"date": "2022-09-09", "close": 37.19, "volume": 174487.0}, {"date": "2022-09-12", "close": 39.31, "volume": 253283.0}, {"date": "2022-09-13", "close": 38.41, "volume": 459986.0}, {"date": "2022-09-14", "close": 40.39, "volume": 338428.0}, {"date": "2022-09-15", "close": 38.9, "volume": 295472.0}, {"date": "2022-09-16", "close": 38.36, "volume": 689915.0}, {"date": "2022-09-19", "close": 37.43, "volume": 488848.0}, {"date": "2022-09-20", "close": 36.32, "volume": 638816.0}, {"date": "2022-09-21", "close": 35.0, "volume": 209692.0}, {"date": "2022-09-22", "close": 33.92, "volume": 197235.0}, {"date": "2022-09-23", "close": 32.07, "volume": 422249.0}, {"date": "2022-09-26", "close": 31.59, "volume": 330573.0}, {"date": "2022-09-27", "close": 31.88, "volume": 177335.0}, {"date": "2022-09-28", "close": 33.75, "volume": 197230.0}, {"date": "2022-09-29", "close": 33.05, "volume": 235152.0}, {"date": "2022-09-30", "close": 32.58, "volume": 366534.0}, {"date": "2022-10-03", "close": 34.08, "volume": 161002.0}, {"date": "2022-10-04", "close": 35.68, "volume": 154933.0}, {"date": "2022-10-05", "close": 36.42, "volume": 212663.0}, {"date": "2022-10-06", "close": 36.6, "volume": 158222.0}, {"date": "2022-10-07", "close": 34.79, "volume": 256168.0}, {"date": "2022-10-10", "close": 34.64, "volume": 150158.0}, {"date": "2022-10-11", "close": 34.24, "volume": 248395.0}, {"date": "2022-10-12", "close": 34.27, "volume": 287967.0}, {"date": "2022-10-13", "close": 35.37, "volume": 200092.0}, {"date": "2022-10-14", "close": 33.94, "volume": 154342.0}, {"date": "2022-10-17", "close": 34.91, "volume": 219189.0}, {"date": "2022-10-18", "close": 35.78, "volume": 163833.0}, {"date": "2022-10-19", "close": 35.93, "volume": 215514.0}, {"date": "2022-10-20", "close": 34.68, "volume": 268443.0}, {"date": "2022-10-21", "close": 34.96, "volume": 236781.0}, {"date": "2022-10-24", "close": 34.53, "volume": 155231.0}, {"date": "2022-10-25", "close": 34.39, "volume": 201759.0}, {"date": "2022-10-26", "close": 34.57, "volume": 257705.0}, {"date": "2022-10-27", "close": 35.08, "volume": 193510.0}, {"date": "2022-10-28", "close": 36.29, "volume": 237242.0}, {"date": "2022-10-31", "close": 36.78, "volume": 110251.0}, {"date": "2022-11-01", "close": 36.38, "volume": 506801.0}, {"date": "2022-11-02", "close": 35.4, "volume": 131390.0}, {"date": "2022-11-03", "close": 36.29, "volume": 253979.0}, {"date": "2022-11-04", "close": 36.35, "volume": 203783.0}, {"date": "2022-11-07", "close": 37.04, "volume": 274866.0}, {"date": "2022-11-08", "close": 36.89, "volume": 162907.0}, {"date": "2022-11-09", "close": 34.1, "volume": 176448.0}, {"date": "2022-11-10", "close": 34.8, "volume": 214481.0}, {"date": "2022-11-11", "close": 34.94, "volume": 234128.0}, {"date": "2022-11-14", "close": 34.37, "volume": 188168.0}, {"date": "2022-11-15", "close": 35.39, "volume": 156423.0}, {"date": "2022-11-16", "close": 34.26, "volume": 160459.0}, {"date": "2022-11-17", "close": 33.51, "volume": 145023.0}, {"date": "2022-11-18", "close": 33.6, "volume": 254482.0}, {"date": "2022-11-21", "close": 32.04, "volume": 214077.0}, {"date": "2022-11-22", "close": 33.09, "volume": 138572.0}, {"date": "2022-11-23", "close": 32.75, "volume": 98280.0}, {"date": "2022-11-25", "close": 33.03, "volume": 112203.0}, {"date": "2022-11-28", "close": 32.51, "volume": 239685.0}, {"date": "2022-11-29", "close": 33.88, "volume": 270384.0}, {"date": "2022-11-30", "close": 34.03, "volume": 397894.0}, {"date": "2022-12-01", "close": 33.58, "volume": 287452.0}, {"date": "2022-12-02", "close": 33.51, "volume": 152804.0}, {"date": "2022-12-05", "close": 33.27, "volume": 240400.0}, {"date": "2022-12-06", "close": 32.03, "volume": 213125.0}, {"date": "2022-12-07", "close": 32.01, "volume": 156517.0}, {"date": "2022-12-08", "close": 31.94, "volume": 169027.0}, {"date": "2022-12-09", "close": 31.46, "volume": 199473.0}, {"date": "2022-12-12", "close": 32.55, "volume": 173371.0}, {"date": "2022-12-13", "close": 32.73, "volume": 591732.0}, {"date": "2022-12-14", "close": 32.08, "volume": 245412.0}, {"date": "2022-12-15", "close": 32.76, "volume": 433858.0}, {"date": "2022-12-16", "close": 32.39, "volume": 626436.0}, {"date": "2022-12-19", "close": 31.35, "volume": 229944.0}, {"date": "2022-12-20", "close": 31.34, "volume": 143399.0}, {"date": "2022-12-21", "close": 32.34, "volume": 124901.0}, {"date": "2022-12-22", "close": 31.98, "volume": 108043.0}, {"date": "2022-12-23", "close": 32.99, "volume": 97652.0}, {"date": "2022-12-27", "close": 33.64, "volume": 149765.0}, {"date": "2022-12-28", "close": 32.35, "volume": 121728.0}, {"date": "2022-12-29", "close": 33.21, "volume": 164032.0}, {"date": "2022-12-30", "close": 33.08, "volume": 116350.0}, {"date": "2023-01-03", "close": 32.0, "volume": 216395.0}, {"date": "2023-01-04", "close": 31.53, "volume": 167357.0}, {"date": "2023-01-05", "close": 31.62, "volume": 155628.0}, {"date": "2023-01-06", "close": 31.96, "volume": 159482.0}, {"date": "2023-01-09", "close": 31.08, "volume": 287965.0}, {"date": "2023-01-10", "close": 31.32, "volume": 256766.0}, {"date": "2023-01-11", "close": 31.87, "volume": 246241.0}, {"date": "2023-01-12", "close": 31.99, "volume": 168666.0}, {"date": "2023-01-13", "close": 32.41, "volume": 146687.0}, {"date": "2023-01-17", "close": 32.98, "volume": 179733.0}, {"date": "2023-01-18", "close": 31.19, "volume": 316877.0}, {"date": "2023-01-19", "close": 31.3, "volume": 174243.0}, {"date": "2023-01-20", "close": 31.21, "volume": 175551.0}, {"date": "2023-01-23", "close": 31.62, "volume": 395812.0}, {"date": "2023-01-24", "close": 31.18, "volume": 151161.0}, {"date": "2023-01-25", "close": 31.89, "volume": 234508.0}, {"date": "2023-01-26", "close": 31.98, "volume": 133803.0}, {"date": "2023-01-27", "close": 31.39, "volume": 162260.0}, {"date": "2023-01-30", "close": 30.79, "volume": 200520.0}, {"date": "2023-01-31", "close": 31.29, "volume": 223293.0}, {"date": "2023-02-01", "close": 30.83, "volume": 479149.0}, {"date": "2023-02-02", "close": 30.96, "volume": 275933.0}, {"date": "2023-02-03", "close": 29.29, "volume": 266598.0}, {"date": "2023-02-06", "close": 29.09, "volume": 194819.0}, {"date": "2023-02-07", "close": 29.74, "volume": 195432.0}, {"date": "2023-02-08", "close": 29.41, "volume": 181778.0}, {"date": "2023-02-09", "close": 29.1, "volume": 173000.0}, {"date": "2023-02-10", "close": 29.73, "volume": 130497.0}, {"date": "2023-02-13", "close": 29.52, "volume": 114812.0}, {"date": "2023-02-14", "close": 29.93, "volume": 230426.0}, {"date": "2023-02-15", "close": 29.64, "volume": 161371.0}, {"date": "2023-02-16", "close": 29.5, "volume": 162905.0}, {"date": "2023-02-17", "close": 28.93, "volume": 260472.0}, {"date": "2023-02-21", "close": 28.14, "volume": 296802.0}, {"date": "2023-02-22", "close": 28.5, "volume": 223133.0}, {"date": "2023-02-23", "close": 29.17, "volume": 269966.0}, {"date": "2023-02-24", "close": 29.27, "volume": 159556.0}, {"date": "2023-02-27", "close": 28.97, "volume": 297770.0}, {"date": "2023-02-28", "close": 29.75, "volume": 757002.0}, {"date": "2023-03-01", "close": 29.61, "volume": 276805.0}, {"date": "2023-03-02", "close": 30.42, "volume": 268274.0}, {"date": "2023-03-03", "close": 31.45, "volume": 374956.0}, {"date": "2023-03-06", "close": 31.25, "volume": 250192.0}, {"date": "2023-03-07", "close": 31.54, "volume": 178044.0}, {"date": "2023-03-08", "close": 31.56, "volume": 260293.0}, {"date": "2023-03-09", "close": 31.53, "volume": 420805.0}, {"date": "2023-03-10", "close": 31.63, "volume": 443415.0}, {"date": "2023-03-13", "close": 31.35, "volume": 328953.0}, {"date": "2023-03-14", "close": 31.95, "volume": 390670.0}, {"date": "2023-03-15", "close": 30.02, "volume": 677136.0}, {"date": "2023-03-16", "close": 30.55, "volume": 445623.0}, {"date": "2023-03-17", "close": 29.55, "volume": 615768.0}, {"date": "2023-03-20", "close": 30.28, "volume": 421550.0}, {"date": "2023-03-21", "close": 31.41, "volume": 324904.0}, {"date": "2023-03-22", "close": 30.64, "volume": 234966.0}, {"date": "2023-03-23", "close": 30.13, "volume": 187888.0}, {"date": "2023-03-24", "close": 30.18, "volume": 207885.0}, {"date": "2023-03-27", "close": 30.6, "volume": 163460.0}, {"date": "2023-03-28", "close": 30.98, "volume": 185289.0}, {"date": "2023-03-29", "close": 30.88, "volume": 258996.0}, {"date": "2023-03-30", "close": 31.02, "volume": 198502.0}, {"date": "2023-03-31", "close": 31.3, "volume": 290673.0}, {"date": "2023-04-03", "close": 31.82, "volume": 373165.0}, {"date": "2023-04-04", "close": 31.02, "volume": 144601.0}, {"date": "2023-04-05", "close": 31.52, "volume": 279130.0}, {"date": "2023-04-06", "close": 31.21, "volume": 179098.0}, {"date": "2023-04-10", "close": 31.54, "volume": 234992.0}, {"date": "2023-04-11", "close": 31.77, "volume": 163868.0}, {"date": "2023-04-12", "close": 31.63, "volume": 122199.0}, {"date": "2023-04-13", "close": 31.6, "volume": 112053.0}, {"date": "2023-04-14", "close": 32.23, "volume": 165527.0}, {"date": "2023-04-17", "close": 31.63, "volume": 106906.0}, {"date": "2023-04-18", "close": 31.52, "volume": 164034.0}, {"date": "2023-04-19", "close": 30.91, "volume": 230895.0}, {"date": "2023-04-20", "close": 30.18, "volume": 215127.0}, {"date": "2023-04-21", "close": 31.05, "volume": 254223.0}, {"date": "2023-04-24", "close": 31.01, "volume": 197285.0}, {"date": "2023-04-25", "close": 30.12, "volume": 128020.0}, {"date": "2023-04-26", "close": 29.69, "volume": 169923.0}, {"date": "2023-04-27", "close": 30.05, "volume": 152355.0}, {"date": "2023-04-28", "close": 30.8, "volume": 201981.0}, {"date": "2023-05-01", "close": 30.63, "volume": 160961.0}, {"date": "2023-05-02", "close": 29.53, "volume": 271035.0}, {"date": "2023-05-03", "close": 29.18, "volume": 296854.0}, {"date": "2023-05-04", "close": 27.45, "volume": 475533.0}, {"date": "2023-05-05", "close": 29.37, "volume": 420977.0}, {"date": "2023-05-08", "close": 29.77, "volume": 173509.0}, {"date": "2023-05-09", "close": 30.05, "volume": 201174.0}, {"date": "2023-05-10", "close": 29.84, "volume": 226875.0}, {"date": "2023-05-11", "close": 29.24, "volume": 211488.0}, {"date": "2023-05-12", "close": 29.66, "volume": 236402.0}, {"date": "2023-05-15", "close": 30.74, "volume": 378454.0}, {"date": "2023-05-16", "close": 30.7, "volume": 185417.0}, {"date": "2023-05-17", "close": 31.04, "volume": 202117.0}, {"date": "2023-05-18", "close": 31.55, "volume": 169827.0}, {"date": "2023-05-19", "close": 31.8, "volume": 129537.0}, {"date": "2023-05-22", "close": 31.35, "volume": 178617.0}, {"date": "2023-05-23", "close": 31.82, "volume": 124643.0}, {"date": "2023-05-24", "close": 30.98, "volume": 194465.0}, {"date": "2023-05-25", "close": 30.88, "volume": 218849.0}, {"date": "2023-05-26", "close": 30.9, "volume": 133987.0}, {"date": "2023-05-30", "close": 31.85, "volume": 228949.0}, {"date": "2023-05-31", "close": 32.53, "volume": 428374.0}, {"date": "2023-06-01", "close": 32.76, "volume": 260751.0}, {"date": "2023-06-02", "close": 32.82, "volume": 257363.0}, {"date": "2023-06-05", "close": 32.43, "volume": 147996.0}, {"date": "2023-06-06", "close": 32.86, "volume": 164686.0}, {"date": "2023-06-07", "close": 33.35, "volume": 253653.0}, {"date": "2023-06-08", "close": 33.53, "volume": 192242.0}, {"date": "2023-06-09", "close": 32.84, "volume": 181128.0}, {"date": "2023-06-12", "close": 33.66, "volume": 316086.0}, {"date": "2023-06-13", "close": 33.19, "volume": 208604.0}, {"date": "2023-06-14", "close": 33.18, "volume": 262316.0}, {"date": "2023-06-15", "close": 33.66, "volume": 294481.0}, {"date": "2023-06-16", "close": 33.94, "volume": 348552.0}, {"date": "2023-06-20", "close": 33.84, "volume": 243425.0}, {"date": "2023-06-21", "close": 34.03, "volume": 213422.0}, {"date": "2023-06-22", "close": 33.64, "volume": 136745.0}, {"date": "2023-06-23", "close": 33.2, "volume": 304409.0}, {"date": "2023-06-26", "close": 33.83, "volume": 146300.0}, {"date": "2023-06-27", "close": 34.0, "volume": 159021.0}, {"date": "2023-06-28", "close": 34.63, "volume": 154235.0}, {"date": "2023-06-29", "close": 35.14, "volume": 119096.0}, {"date": "2023-06-30", "close": 35.14, "volume": 129555.0}, {"date": "2023-07-03", "close": 35.22, "volume": 111227.0}, {"date": "2023-07-05", "close": 35.11, "volume": 140144.0}, {"date": "2023-07-06", "close": 34.78, "volume": 153481.0}, {"date": "2023-07-07", "close": 35.0, "volume": 229709.0}, {"date": "2023-07-10", "close": 35.32, "volume": 277214.0}, {"date": "2023-07-11", "close": 36.1, "volume": 477601.0}, {"date": "2023-07-12", "close": 36.53, "volume": 268677.0}, {"date": "2023-07-13", "close": 36.65, "volume": 221642.0}, {"date": "2023-07-14", "close": 35.84, "volume": 155257.0}, {"date": "2023-07-17", "close": 35.45, "volume": 163420.0}, {"date": "2023-07-18", "close": 35.69, "volume": 198127.0}, {"date": "2023-07-19", "close": 35.8, "volume": 148493.0}, {"date": "2023-07-20", "close": 35.75, "volume": 164444.0}, {"date": "2023-07-21", "close": 35.5, "volume": 237765.0}, {"date": "2023-07-24", "close": 35.97, "volume": 165089.0}, {"date": "2023-07-25", "close": 36.03, "volume": 223141.0}, {"date": "2023-07-26", "close": 36.1, "volume": 122586.0}, {"date": "2023-07-27", "close": 36.1, "volume": 109432.0}, {"date": "2023-07-28", "close": 35.55, "volume": 139836.0}, {"date": "2023-07-31", "close": 36.0, "volume": 129043.0}, {"date": "2023-08-01", "close": 35.88, "volume": 149164.0}, {"date": "2023-08-02", "close": 35.7, "volume": 164136.0}, {"date": "2023-08-03", "close": 35.8, "volume": 177627.0}, {"date": "2023-08-04", "close": 35.68, "volume": 110260.0}, {"date": "2023-08-07", "close": 36.31, "volume": 175663.0}, {"date": "2023-08-08", "close": 34.82, "volume": 235240.0}, {"date": "2023-08-09", "close": 34.92, "volume": 161900.0}, {"date": "2023-08-10", "close": 35.75, "volume": 144526.0}, {"date": "2023-08-11", "close": 35.7, "volume": 107650.0}, {"date": "2023-08-14", "close": 36.29, "volume": 161577.0}, {"date": "2023-08-15", "close": 35.82, "volume": 124209.0}, {"date": "2023-08-16", "close": 35.46, "volume": 142498.0}, {"date": "2023-08-17", "close": 34.58, "volume": 147100.0}, {"date": "2023-08-18", "close": 35.18, "volume": 130415.0}, {"date": "2023-08-21", "close": 35.28, "volume": 100303.0}, {"date": "2023-08-22", "close": 35.26, "volume": 122000.0}, {"date": "2023-08-23", "close": 35.29, "volume": 149469.0}, {"date": "2023-08-24", "close": 35.08, "volume": 92404.0}, {"date": "2023-08-25", "close": 34.86, "volume": 140586.0}, {"date": "2023-08-28", "close": 35.64, "volume": 151677.0}, {"date": "2023-08-29", "close": 35.61, "volume": 160768.0}, {"date": "2023-08-30", "close": 35.19, "volume": 128459.0}, {"date": "2023-08-31", "close": 35.11, "volume": 268928.0}, {"date": "2023-09-01", "close": 35.29, "volume": 128664.0}, {"date": "2023-09-05", "close": 33.86, "volume": 240942.0}, {"date": "2023-09-06", "close": 33.37, "volume": 327729.0}, {"date": "2023-09-07", "close": 34.2, "volume": 194884.0}, {"date": "2023-09-08", "close": 34.99, "volume": 176409.0}, {"date": "2023-09-11", "close": 34.44, "volume": 163636.0}, {"date": "2023-09-12", "close": 35.28, "volume": 188802.0}, {"date": "2023-09-13", "close": 34.59, "volume": 238907.0}, {"date": "2023-09-14", "close": 34.79, "volume": 396290.0}, {"date": "2023-09-15", "close": 34.54, "volume": 986762.0}, {"date": "2023-09-18", "close": 33.87, "volume": 264978.0}, {"date": "2023-09-19", "close": 34.63, "volume": 310795.0}, {"date": "2023-09-20", "close": 34.25, "volume": 150078.0}, {"date": "2023-09-21", "close": 33.58, "volume": 141613.0}, {"date": "2023-09-22", "close": 34.25, "volume": 147969.0}, {"date": "2023-09-25", "close": 34.54, "volume": 173252.0}, {"date": "2023-09-26", "close": 33.83, "volume": 192300.0}, {"date": "2023-09-27", "close": 34.25, "volume": 166192.0}, {"date": "2023-09-28", "close": 34.3, "volume": 159509.0}, {"date": "2023-09-29", "close": 33.75, "volume": 342493.0}, {"date": "2023-10-02", "close": 33.2, "volume": 238851.0}, {"date": "2023-10-03", "close": 32.12, "volume": 279619.0}, {"date": "2023-10-04", "close": 32.42, "volume": 204417.0}, {"date": "2023-10-05", "close": 32.47, "volume": 205475.0}, {"date": "2023-10-06", "close": 33.21, "volume": 141686.0}, {"date": "2023-10-09", "close": 34.45, "volume": 203869.0}, {"date": "2023-10-10", "close": 34.83, "volume": 181780.0}, {"date": "2023-10-11", "close": 35.64, "volume": 137781.0}, {"date": "2023-10-12", "close": 35.4, "volume": 94035.0}, {"date": "2023-10-13", "close": 35.84, "volume": 172654.0}, {"date": "2023-10-16", "close": 35.83, "volume": 150210.0}, {"date": "2023-10-17", "close": 36.3, "volume": 383093.0}, {"date": "2023-10-18", "close": 36.14, "volume": 197178.0}, {"date": "2023-10-19", "close": 36.0, "volume": 100900.0}, {"date": "2023-10-20", "close": 36.2, "volume": 209647.0}, {"date": "2023-10-23", "close": 35.66, "volume": 198779.0}, {"date": "2023-10-24", "close": 35.32, "volume": 135376.0}, {"date": "2023-10-25", "close": 35.03, "volume": 79460.0}, {"date": "2023-10-26", "close": 35.98, "volume": 235008.0}, {"date": "2023-10-27", "close": 35.25, "volume": 112398.0}, {"date": "2023-10-30", "close": 35.12, "volume": 103095.0}, {"date": "2023-10-31", "close": 35.44, "volume": 78377.0}, {"date": "2023-11-01", "close": 35.62, "volume": 241254.0}, {"date": "2023-11-02", "close": 36.93, "volume": 203781.0}, {"date": "2023-11-03", "close": 36.67, "volume": 152397.0}, {"date": "2023-11-06", "close": 36.67, "volume": 109574.0}, {"date": "2023-11-07", "close": 35.69, "volume": 137614.0}, {"date": "2023-11-08", "close": 35.32, "volume": 168436.0}, {"date": "2023-11-09", "close": 34.58, "volume": 451945.0}, {"date": "2023-11-10", "close": 34.55, "volume": 262446.0}, {"date": "2023-11-13", "close": 35.21, "volume": 174803.0}, {"date": "2023-11-14", "close": 35.64, "volume": 170960.0}, {"date": "2023-11-15", "close": 35.3, "volume": 147271.0}, {"date": "2023-11-16", "close": 34.6, "volume": 124011.0}, {"date": "2023-11-17", "close": 35.65, "volume": 120526.0}, {"date": "2023-11-20", "close": 35.42, "volume": 90504.0}, {"date": "2023-11-21", "close": 35.86, "volume": 106631.0}, {"date": "2023-11-22", "close": 35.91, "volume": 128509.0}, {"date": "2023-11-24", "close": 36.72, "volume": 149466.0}, {"date": "2023-11-27", "close": 36.21, "volume": 127850.0}, {"date": "2023-11-28", "close": 35.52, "volume": 129500.0}, {"date": "2023-11-29", "close": 35.53, "volume": 130227.0}, {"date": "2023-11-30", "close": 36.36, "volume": 306730.0}, {"date": "2023-12-01", "close": 36.43, "volume": 122557.0}, {"date": "2023-12-04", "close": 37.06, "volume": 158849.0}, {"date": "2023-12-05", "close": 35.91, "volume": 155690.0}, {"date": "2023-12-06", "close": 34.88, "volume": 417249.0}, {"date": "2023-12-07", "close": 34.63, "volume": 186215.0}, {"date": "2023-12-08", "close": 34.7, "volume": 274329.0}, {"date": "2023-12-11", "close": 34.31, "volume": 190117.0}, {"date": "2023-12-12", "close": 33.08, "volume": 2901062.0}, {"date": "2023-12-13", "close": 33.58, "volume": 938754.0}, {"date": "2023-12-14", "close": 33.15, "volume": 907695.0}, {"date": "2023-12-15", "close": 32.77, "volume": 912165.0}, {"date": "2023-12-18", "close": 33.79, "volume": 621598.0}, {"date": "2023-12-19", "close": 34.02, "volume": 341020.0}, {"date": "2023-12-20", "close": 33.39, "volume": 290402.0}, {"date": "2023-12-21", "close": 33.59, "volume": 295316.0}, {"date": "2023-12-22", "close": 33.4, "volume": 543999.0}, {"date": "2023-12-26", "close": 33.9, "volume": 166015.0}, {"date": "2023-12-27", "close": 33.59, "volume": 149618.0}, {"date": "2023-12-28", "close": 33.7, "volume": 427394.0}, {"date": "2023-12-29", "close": 33.4, "volume": 353297.0}, {"date": "2024-01-02", "close": 33.69, "volume": 169913.0}, {"date": "2024-01-03", "close": 33.32, "volume": 329624.0}, {"date": "2024-01-04", "close": 32.49, "volume": 282072.0}, {"date": "2024-01-05", "close": 33.13, "volume": 466651.0}, {"date": "2024-01-08", "close": 34.12, "volume": 1013426.0}, {"date": "2024-01-09", "close": 32.65, "volume": 590069.0}, {"date": "2024-01-10", "close": 32.41, "volume": 207991.0}, {"date": "2024-01-11", "close": 32.69, "volume": 234630.0}, {"date": "2024-01-12", "close": 33.1, "volume": 287964.0}, {"date": "2024-01-16", "close": 33.09, "volume": 540819.0}, {"date": "2024-01-17", "close": 32.63, "volume": 303706.0}, {"date": "2024-01-18", "close": 33.0, "volume": 363363.0}, {"date": "2024-01-19", "close": 32.4, "volume": 348365.0}, {"date": "2024-01-22", "close": 32.93, "volume": 281239.0}, {"date": "2024-01-23", "close": 32.66, "volume": 225084.0}, {"date": "2024-01-24", "close": 32.5, "volume": 318730.0}, {"date": "2024-01-25", "close": 33.23, "volume": 317101.0}, {"date": "2024-01-26", "close": 33.63, "volume": 320491.0}, {"date": "2024-01-29", "close": 33.6, "volume": 329037.0}, {"date": "2024-01-30", "close": 33.53, "volume": 225911.0}, {"date": "2024-01-31", "close": 32.52, "volume": 324713.0}, {"date": "2024-02-01", "close": 32.86, "volume": 208961.0}, {"date": "2024-02-02", "close": 32.45, "volume": 224568.0}, {"date": "2024-02-05", "close": 32.38, "volume": 273072.0}, {"date": "2024-02-06", "close": 32.45, "volume": 370202.0}, {"date": "2024-02-07", "close": 32.83, "volume": 268258.0}, {"date": "2024-02-08", "close": 32.57, "volume": 295790.0}, {"date": "2024-02-09", "close": 32.84, "volume": 191306.0}, {"date": "2024-02-12", "close": 33.0, "volume": 378349.0}, {"date": "2024-02-13", "close": 32.3, "volume": 280783.0}, {"date": "2024-02-14", "close": 32.2, "volume": 311712.0}, {"date": "2024-02-15", "close": 33.21, "volume": 276322.0}, {"date": "2024-02-16", "close": 34.11, "volume": 311249.0}, {"date": "2024-02-20", "close": 33.96, "volume": 406525.0}, {"date": "2024-02-21", "close": 33.84, "volume": 275052.0}, {"date": "2024-02-22", "close": 34.03, "volume": 263560.0}, {"date": "2024-02-23", "close": 33.93, "volume": 408974.0}, {"date": "2024-02-26", "close": 33.85, "volume": 311693.0}, {"date": "2024-02-27", "close": 33.16, "volume": 279890.0}, {"date": "2024-02-28", "close": 33.61, "volume": 325929.0}, {"date": "2024-02-29", "close": 35.32, "volume": 1001368.0}, {"date": "2024-03-01", "close": 35.41, "volume": 588322.0}, {"date": "2024-03-04", "close": 34.9, "volume": 456926.0}, {"date": "2024-03-05", "close": 34.93, "volume": 380406.0}, {"date": "2024-03-06", "close": 34.34, "volume": 416993.0}, {"date": "2024-03-07", "close": 35.25, "volume": 475861.0}, {"date": "2024-03-08", "close": 35.72, "volume": 473807.0}, {"date": "2024-03-11", "close": 35.93, "volume": 343216.0}, {"date": "2024-03-12", "close": 36.47, "volume": 284948.0}, {"date": "2024-03-13", "close": 36.91, "volume": 348977.0}, {"date": "2024-03-14", "close": 35.88, "volume": 4841904.0}, {"date": "2024-03-15", "close": 36.66, "volume": 2508815.0}, {"date": "2024-03-18", "close": 36.99, "volume": 2915512.0}, {"date": "2024-03-19", "close": 37.11, "volume": 812985.0}, {"date": "2024-03-20", "close": 37.23, "volume": 964490.0}, {"date": "2024-03-21", "close": 37.87, "volume": 731438.0}, {"date": "2024-03-22", "close": 37.09, "volume": 1116875.0}, {"date": "2024-03-25", "close": 38.55, "volume": 911298.0}, {"date": "2024-03-26", "close": 38.86, "volume": 961922.0}, {"date": "2024-03-27", "close": 39.31, "volume": 902123.0}, {"date": "2024-03-28", "close": 39.87, "volume": 737481.0}, {"date": "2024-04-01", "close": 39.34, "volume": 698002.0}, {"date": "2024-04-02", "close": 40.0, "volume": 645628.0}, {"date": "2024-04-03", "close": 39.85, "volume": 789760.0}, {"date": "2024-04-04", "close": 39.36, "volume": 510102.0}, {"date": "2024-04-05", "close": 39.38, "volume": 756423.0}, {"date": "2024-04-08", "close": 39.15, "volume": 479273.0}, {"date": "2024-04-09", "close": 39.01, "volume": 457857.0}, {"date": "2024-04-10", "close": 39.21, "volume": 430240.0}, {"date": "2024-04-11", "close": 39.32, "volume": 283488.0}, {"date": "2024-04-12", "close": 39.01, "volume": 562587.0}, {"date": "2024-04-15", "close": 38.33, "volume": 524393.0}, {"date": "2024-04-16", "close": 38.48, "volume": 467052.0}, {"date": "2024-04-17", "close": 38.52, "volume": 486349.0}, {"date": "2024-04-18", "close": 38.63, "volume": 438410.0}, {"date": "2024-04-19", "close": 38.94, "volume": 609531.0}, {"date": "2024-04-22", "close": 39.02, "volume": 524650.0}, {"date": "2024-04-23", "close": 38.56, "volume": 533946.0}, {"date": "2024-04-24", "close": 39.19, "volume": 531967.0}, {"date": "2024-04-25", "close": 39.2, "volume": 350389.0}, {"date": "2024-04-26", "close": 39.03, "volume": 313958.0}, {"date": "2024-04-29", "close": 39.32, "volume": 428189.0}, {"date": "2024-04-30", "close": 38.34, "volume": 474926.0}, {"date": "2024-05-01", "close": 37.85, "volume": 409710.0}, {"date": "2024-05-02", "close": 38.23, "volume": 650336.0}, {"date": "2024-05-03", "close": 38.19, "volume": 338167.0}, {"date": "2024-05-06", "close": 38.36, "volume": 310010.0}, {"date": "2024-05-07", "close": 39.21, "volume": 751455.0}, {"date": "2024-05-08", "close": 39.37, "volume": 549534.0}, {"date": "2024-05-09", "close": 38.96, "volume": 495656.0}, {"date": "2024-05-10", "close": 39.89, "volume": 991794.0}, {"date": "2024-05-13", "close": 39.76, "volume": 434125.0}, {"date": "2024-05-14", "close": 40.39, "volume": 546353.0}, {"date": "2024-05-15", "close": 39.98, "volume": 436367.0}, {"date": "2024-05-16", "close": 40.15, "volume": 445439.0}, {"date": "2024-05-17", "close": 40.46, "volume": 386470.0}, {"date": "2024-05-20", "close": 40.94, "volume": 440832.0}, {"date": "2024-05-21", "close": 41.44, "volume": 410550.0}, {"date": "2024-05-22", "close": 40.41, "volume": 479551.0}, {"date": "2024-05-23", "close": 39.8, "volume": 358617.0}, {"date": "2024-05-24", "close": 40.1, "volume": 341439.0}, {"date": "2024-05-28", "close": 40.68, "volume": 405128.0}, {"date": "2024-05-29", "close": 39.97, "volume": 445515.0}, {"date": "2024-05-30", "close": 39.83, "volume": 581917.0}, {"date": "2024-05-31", "close": 40.99, "volume": 912482.0}, {"date": "2024-06-03", "close": 40.04, "volume": 520777.0}, {"date": "2024-06-04", "close": 39.85, "volume": 633468.0}, {"date": "2024-06-05", "close": 39.83, "volume": 366441.0}, {"date": "2024-06-06", "close": 39.94, "volume": 252206.0}, {"date": "2024-06-07", "close": 39.89, "volume": 269059.0}, {"date": "2024-06-10", "close": 40.71, "volume": 327634.0}, {"date": "2024-06-11", "close": 40.54, "volume": 470001.0}, {"date": "2024-06-12", "close": 40.89, "volume": 444647.0}, {"date": "2024-06-13", "close": 40.05, "volume": 437130.0}, {"date": "2024-06-14", "close": 39.56, "volume": 264733.0}, {"date": "2024-06-17", "close": 39.82, "volume": 321019.0}, {"date": "2024-06-18", "close": 40.03, "volume": 345060.0}, {"date": "2024-06-20", "close": 40.21, "volume": 362369.0}, {"date": "2024-06-21", "close": 39.84, "volume": 588465.0}, {"date": "2024-06-24", "close": 40.61, "volume": 418395.0}, {"date": "2024-06-25", "close": 41.24, "volume": 341387.0}, {"date": "2024-06-26", "close": 40.68, "volume": 342642.0}, {"date": "2024-06-27", "close": 41.19, "volume": 331378.0}, {"date": "2024-06-28", "close": 41.44, "volume": 1039009.0}, {"date": "2024-07-01", "close": 41.67, "volume": 376816.0}, {"date": "2024-07-02", "close": 42.95, "volume": 833453.0}, {"date": "2024-07-03", "close": 42.79, "volume": 255485.0}, {"date": "2024-07-05", "close": 42.22, "volume": 227932.0}, {"date": "2024-07-08", "close": 42.21, "volume": 320821.0}, {"date": "2024-07-09", "close": 41.78, "volume": 651693.0}, {"date": "2024-07-10", "close": 42.17, "volume": 309870.0}, {"date": "2024-07-11", "close": 42.42, "volume": 308562.0}, {"date": "2024-07-12", "close": 42.83, "volume": 405395.0}, {"date": "2024-07-15", "close": 42.56, "volume": 338900.0}, {"date": "2024-07-16", "close": 43.31, "volume": 735028.0}, {"date": "2024-07-17", "close": 43.29, "volume": 543296.0}, {"date": "2024-07-18", "close": 44.03, "volume": 669436.0}, {"date": "2024-07-19", "close": 45.04, "volume": 575374.0}, {"date": "2024-07-22", "close": 45.14, "volume": 475320.0}, {"date": "2024-07-23", "close": 44.46, "volume": 613580.0}, {"date": "2024-07-24", "close": 42.69, "volume": 630727.0}, {"date": "2024-07-25", "close": 41.95, "volume": 568249.0}, {"date": "2024-07-26", "close": 41.98, "volume": 599705.0}, {"date": "2024-07-29", "close": 41.31, "volume": 435953.0}, {"date": "2024-07-30", "close": 41.44, "volume": 426903.0}, {"date": "2024-07-31", "close": 41.48, "volume": 409996.0}, {"date": "2024-08-01", "close": 41.81, "volume": 602931.0}, {"date": "2024-08-02", "close": 40.29, "volume": 720390.0}, {"date": "2024-08-05", "close": 38.59, "volume": 360112.0}, {"date": "2024-08-06", "close": 40.49, "volume": 1266611.0}, {"date": "2024-08-07", "close": 40.25, "volume": 640613.0}, {"date": "2024-08-08", "close": 41.39, "volume": 929365.0}, {"date": "2024-08-09", "close": 40.65, "volume": 641541.0}, {"date": "2024-08-12", "close": 40.86, "volume": 410269.0}, {"date": "2024-08-13", "close": 40.69, "volume": 283870.0}, {"date": "2024-08-14", "close": 42.16, "volume": 500210.0}, {"date": "2024-08-15", "close": 43.66, "volume": 969526.0}, {"date": "2024-08-16", "close": 43.52, "volume": 377153.0}, {"date": "2024-08-19", "close": 43.79, "volume": 319590.0}, {"date": "2024-08-20", "close": 43.43, "volume": 387181.0}, {"date": "2024-08-21", "close": 42.64, "volume": 302242.0}, {"date": "2024-08-22", "close": 42.45, "volume": 253486.0}, {"date": "2024-08-23", "close": 43.3, "volume": 343932.0}, {"date": "2024-08-26", "close": 43.24, "volume": 272061.0}, {"date": "2024-08-27", "close": 43.09, "volume": 300018.0}, {"date": "2024-08-28", "close": 42.52, "volume": 276844.0}, {"date": "2024-08-29", "close": 44.61, "volume": 656152.0}, {"date": "2024-08-30", "close": 44.24, "volume": 580343.0}, {"date": "2024-09-03", "close": 43.41, "volume": 362383.0}, {"date": "2024-09-04", "close": 44.39, "volume": 720614.0}, {"date": "2024-09-05", "close": 44.42, "volume": 494213.0}, {"date": "2024-09-06", "close": 44.13, "volume": 510130.0}, {"date": "2024-09-09", "close": 43.61, "volume": 397174.0}, {"date": "2024-09-10", "close": 43.62, "volume": 388064.0}, {"date": "2024-09-11", "close": 43.4, "volume": 461863.0}, {"date": "2024-09-12", "close": 43.53, "volume": 319805.0}, {"date": "2024-09-13", "close": 44.66, "volume": 498313.0}, {"date": "2024-09-16", "close": 45.6, "volume": 386238.0}, {"date": "2024-09-17", "close": 45.9, "volume": 496507.0}, {"date": "2024-09-18", "close": 45.85, "volume": 529343.0}, {"date": "2024-09-19", "close": 46.24, "volume": 358625.0}, {"date": "2024-09-20", "close": 45.82, "volume": 952810.0}, {"date": "2024-09-23", "close": 47.28, "volume": 358381.0}, {"date": "2024-09-24", "close": 47.41, "volume": 272515.0}, {"date": "2024-09-25", "close": 47.21, "volume": 351936.0}, {"date": "2024-09-26", "close": 44.78, "volume": 503246.0}, {"date": "2024-09-27", "close": 44.91, "volume": 450452.0}, {"date": "2024-09-30", "close": 45.26, "volume": 408291.0}, {"date": "2024-10-01", "close": 45.91, "volume": 500408.0}, {"date": "2024-10-02", "close": 46.72, "volume": 455752.0}, {"date": "2024-10-03", "close": 47.65, "volume": 352928.0}, {"date": "2024-10-04", "close": 48.46, "volume": 358810.0}, {"date": "2024-10-07", "close": 48.51, "volume": 530432.0}, {"date": "2024-10-08", "close": 48.13, "volume": 511318.0}, {"date": "2024-10-09", "close": 48.78, "volume": 326027.0}, {"date": "2024-10-10", "close": 48.54, "volume": 440458.0}, {"date": "2024-10-11", "close": 49.69, "volume": 490294.0}, {"date": "2024-10-14", "close": 49.89, "volume": 478086.0}, {"date": "2024-10-15", "close": 49.07, "volume": 374180.0}, {"date": "2024-10-16", "close": 49.76, "volume": 740593.0}, {"date": "2024-10-17", "close": 49.72, "volume": 371359.0}, {"date": "2024-10-18", "close": 50.64, "volume": 394346.0}, {"date": "2024-10-21", "close": 50.25, "volume": 339253.0}, {"date": "2024-10-22", "close": 50.51, "volume": 207572.0}, {"date": "2024-10-23", "close": 50.71, "volume": 312940.0}, {"date": "2024-10-24", "close": 51.58, "volume": 420012.0}, {"date": "2024-10-25", "close": 49.64, "volume": 1233734.0}, {"date": "2024-10-28", "close": 48.92, "volume": 549221.0}, {"date": "2024-10-29", "close": 48.88, "volume": 375919.0}, {"date": "2024-10-30", "close": 49.03, "volume": 258324.0}, {"date": "2024-10-31", "close": 48.67, "volume": 255324.0}, {"date": "2024-11-01", "close": 47.76, "volume": 245676.0}, {"date": "2024-11-04", "close": 48.74, "volume": 297940.0}, {"date": "2024-11-05", "close": 49.99, "volume": 543524.0}, {"date": "2024-11-06", "close": 52.48, "volume": 938929.0}, {"date": "2024-11-07", "close": 56.42, "volume": 1248291.0}, {"date": "2024-11-08", "close": 57.96, "volume": 742940.0}, {"date": "2024-11-11", "close": 57.52, "volume": 559913.0}, {"date": "2024-11-12", "close": 56.15, "volume": 478010.0}, {"date": "2024-11-13", "close": 55.71, "volume": 540064.0}, {"date": "2024-11-14", "close": 57.06, "volume": 515112.0}, {"date": "2024-11-15", "close": 57.69, "volume": 529150.0}, {"date": "2024-11-18", "close": 59.29, "volume": 478974.0}, {"date": "2024-11-19", "close": 60.14, "volume": 610797.0}, {"date": "2024-11-20", "close": 60.59, "volume": 407869.0}, {"date": "2024-11-21", "close": 62.14, "volume": 521884.0}, {"date": "2024-11-22", "close": 61.65, "volume": 537998.0}, {"date": "2024-11-25", "close": 59.18, "volume": 877182.0}, {"date": "2024-11-26", "close": 59.16, "volume": 642022.0}, {"date": "2024-11-27", "close": 58.66, "volume": 540561.0}, {"date": "2024-11-29", "close": 59.02, "volume": 415335.0}, {"date": "2024-12-02", "close": 57.18, "volume": 565978.0}, {"date": "2024-12-03", "close": 57.41, "volume": 235209.0}, {"date": "2024-12-04", "close": 57.08, "volume": 509501.0}, {"date": "2024-12-05", "close": 58.77, "volume": 369964.0}, {"date": "2024-12-06", "close": 58.2, "volume": 455368.0}, {"date": "2024-12-09", "close": 56.27, "volume": 627257.0}, {"date": "2024-12-10", "close": 55.45, "volume": 680840.0}, {"date": "2024-12-11", "close": 56.36, "volume": 475342.0}, {"date": "2024-12-12", "close": 58.15, "volume": 795394.0}, {"date": "2024-12-13", "close": 56.81, "volume": 383841.0}, {"date": "2024-12-16", "close": 56.43, "volume": 802515.0}, {"date": "2024-12-17", "close": 56.17, "volume": 865050.0}, {"date": "2024-12-18", "close": 54.64, "volume": 801641.0}, {"date": "2024-12-19", "close": 54.57, "volume": 1107195.0}, {"date": "2024-12-20", "close": 57.76, "volume": 1475481.0}, {"date": "2024-12-23", "close": 57.35, "volume": 563975.0}, {"date": "2024-12-24", "close": 57.68, "volume": 197629.0}, {"date": "2024-12-26", "close": 57.01, "volume": 387005.0}, {"date": "2024-12-27", "close": 56.41, "volume": 199732.0}, {"date": "2024-12-30", "close": 56.6, "volume": 325809.0}, {"date": "2024-12-31", "close": 56.71, "volume": 425620.0}, {"date": "2025-01-02", "close": 58.82, "volume": 341585.0}, {"date": "2025-01-03", "close": 59.58, "volume": 861563.0}, {"date": "2025-01-06", "close": 58.5, "volume": 535245.0}, {"date": "2025-01-07", "close": 59.42, "volume": 523439.0}, {"date": "2025-01-08", "close": 59.65, "volume": 439110.0}, {"date": "2025-01-10", "close": 60.41, "volume": 461490.0}, {"date": "2025-01-13", "close": 60.6, "volume": 411522.0}, {"date": "2025-01-14", "close": 61.92, "volume": 430598.0}, {"date": "2025-01-15", "close": 62.32, "volume": 672130.0}, {"date": "2025-01-16", "close": 64.6, "volume": 802181.0}, {"date": "2025-01-17", "close": 65.17, "volume": 549566.0}, {"date": "2025-01-21", "close": 66.47, "volume": 1184658.0}, {"date": "2025-01-22", "close": 65.2, "volume": 1021611.0}, {"date": "2025-01-23", "close": 65.81, "volume": 610725.0}, {"date": "2025-01-24", "close": 66.25, "volume": 586082.0}, {"date": "2025-01-27", "close": 61.27, "volume": 1108500.0}, {"date": "2025-01-28", "close": 63.43, "volume": 719590.0}, {"date": "2025-01-29", "close": 64.73, "volume": 632264.0}, {"date": "2025-01-30", "close": 65.79, "volume": 723188.0}, {"date": "2025-01-31", "close": 64.43, "volume": 1106976.0}, {"date": "2025-02-03", "close": 64.22, "volume": 653880.0}, {"date": "2025-02-04", "close": 63.35, "volume": 590069.0}, {"date": "2025-02-05", "close": 64.48, "volume": 1004441.0}, {"date": "2025-02-06", "close": 62.58, "volume": 467651.0}, {"date": "2025-02-07", "close": 63.1, "volume": 535263.0}, {"date": "2025-02-10", "close": 63.64, "volume": 672796.0}, {"date": "2025-02-11", "close": 62.82, "volume": 588487.0}, {"date": "2025-02-12", "close": 61.44, "volume": 646070.0}, {"date": "2025-02-13", "close": 61.27, "volume": 725062.0}, {"date": "2025-02-14", "close": 61.32, "volume": 548529.0}, {"date": "2025-02-18", "close": 61.07, "volume": 545593.0}, {"date": "2025-02-19", "close": 60.74, "volume": 479267.0}, {"date": "2025-02-20", "close": 59.44, "volume": 697800.0}, {"date": "2025-02-21", "close": 59.03, "volume": 602424.0}, {"date": "2025-02-24", "close": 58.14, "volume": 872944.0}, {"date": "2025-02-25", "close": 56.86, "volume": 1096999.0}, {"date": "2025-02-26", "close": 58.43, "volume": 1243268.0}, {"date": "2025-02-27", "close": 56.03, "volume": 2549758.0}, {"date": "2025-02-28", "close": 58.34, "volume": 1289423.0}, {"date": "2025-03-03", "close": 56.91, "volume": 912803.0}, {"date": "2025-03-04", "close": 54.88, "volume": 2241583.0}, {"date": "2025-03-05", "close": 53.88, "volume": 1390983.0}, {"date": "2025-03-06", "close": 51.18, "volume": 1062615.0}, {"date": "2025-03-07", "close": 51.19, "volume": 1411968.0}, {"date": "2025-03-10", "close": 49.51, "volume": 1550713.0}, {"date": "2025-03-11", "close": 50.93, "volume": 1256038.0}, {"date": "2025-03-12", "close": 51.95, "volume": 1500714.0}, {"date": "2025-03-13", "close": 51.64, "volume": 997446.0}, {"date": "2025-03-14", "close": 52.99, "volume": 915791.0}, {"date": "2025-03-17", "close": 54.01, "volume": 836455.0}, {"date": "2025-03-18", "close": 53.34, "volume": 456258.0}, {"date": "2025-03-19", "close": 54.32, "volume": 513932.0}, {"date": "2025-03-20", "close": 53.71, "volume": 546859.0}, {"date": "2025-03-21", "close": 52.73, "volume": 805140.0}, {"date": "2025-03-24", "close": 53.61, "volume": 639404.0}, {"date": "2025-03-25", "close": 53.14, "volume": 779081.0}, {"date": "2025-03-26", "close": 52.56, "volume": 555489.0}, {"date": "2025-03-27", "close": 51.49, "volume": 436860.0}, {"date": "2025-03-28", "close": 51.24, "volume": 488006.0}, {"date": "2025-03-31", "close": 51.94, "volume": 506711.0}, {"date": "2025-04-01", "close": 53.12, "volume": 589422.0}, {"date": "2025-04-02", "close": 53.83, "volume": 944571.0}, {"date": "2025-04-03", "close": 49.15, "volume": 558645.0}, {"date": "2025-04-04", "close": 43.46, "volume": 1859410.0}, {"date": "2025-04-07", "close": 43.6, "volume": 1751812.0}, {"date": "2025-04-08", "close": 42.04, "volume": 1194982.0}, {"date": "2025-04-09", "close": 45.24, "volume": 2166384.0}, {"date": "2025-04-10", "close": 42.81, "volume": 1309270.0}, {"date": "2025-04-11", "close": 42.37, "volume": 880486.0}, {"date": "2025-04-14", "close": 43.14, "volume": 665069.0}, {"date": "2025-04-15", "close": 43.28, "volume": 594144.0}, {"date": "2025-04-16", "close": 43.32, "volume": 644873.0}, {"date": "2025-04-17", "close": 43.75, "volume": 733658.0}, {"date": "2025-04-21", "close": 40.8, "volume": 759585.0}, {"date": "2025-04-22", "close": 41.84, "volume": 798733.0}, {"date": "2025-04-23", "close": 41.84, "volume": 840094.0}, {"date": "2025-04-24", "close": 43.25, "volume": 710249.0}, {"date": "2025-04-25", "close": 42.81, "volume": 467503.0}, {"date": "2025-04-28", "close": 43.44, "volume": 672136.0}, {"date": "2025-04-29", "close": 43.03, "volume": 667099.0}, {"date": "2025-04-30", "close": 41.34, "volume": 857275.0}, {"date": "2025-05-01", "close": 41.1, "volume": 932828.0}, {"date": "2025-05-02", "close": 41.56, "volume": 1009219.0}, {"date": "2025-05-05", "close": 40.12, "volume": 1060864.0}, {"date": "2025-05-06", "close": 40.5, "volume": 1201130.0}, {"date": "2025-05-07", "close": 40.34, "volume": 1350317.0}, {"date": "2025-05-08", "close": 42.37, "volume": 1577258.0}, {"date": "2025-05-09", "close": 41.71, "volume": 819044.0}, {"date": "2025-05-12", "close": 43.33, "volume": 903224.0}, {"date": "2025-05-13", "close": 44.97, "volume": 1046844.0}, {"date": "2025-05-14", "close": 46.6, "volume": 4569846.0}, {"date": "2025-05-15", "close": 45.2, "volume": 1825984.0}, {"date": "2025-05-16", "close": 45.36, "volume": 891862.0}, {"date": "2025-05-19", "close": 44.95, "volume": 779298.0}, {"date": "2025-05-20", "close": 46.2, "volume": 1671774.0}, {"date": "2025-05-21", "close": 44.36, "volume": 928322.0}, {"date": "2025-05-22", "close": 44.41, "volume": 796608.0}, {"date": "2025-05-23", "close": 44.84, "volume": 764631.0}, {"date": "2025-05-27", "close": 46.26, "volume": 777826.0}, {"date": "2025-05-28", "close": 45.56, "volume": 760723.0}, {"date": "2025-05-29", "close": 45.2, "volume": 669218.0}, {"date": "2025-05-30", "close": 44.54, "volume": 1461991.0}, {"date": "2025-06-02", "close": 45.07, "volume": 772163.0}, {"date": "2025-06-03", "close": 46.12, "volume": 1050290.0}, {"date": "2025-06-04", "close": 45.65, "volume": 1154023.0}, {"date": "2025-06-05", "close": 43.72, "volume": 3096850.0}, {"date": "2025-06-06", "close": 44.07, "volume": 2504005.0}, {"date": "2025-06-09", "close": 43.28, "volume": 1370890.0}, {"date": "2025-06-10", "close": 43.31, "volume": 1380722.0}, {"date": "2025-06-11", "close": 44.63, "volume": 1466186.0}, {"date": "2025-06-12", "close": 44.47, "volume": 813882.0}, {"date": "2025-06-13", "close": 44.19, "volume": 993905.0}, {"date": "2025-06-16", "close": 43.7, "volume": 1039232.0}, {"date": "2025-06-17", "close": 42.81, "volume": 1211975.0}, {"date": "2025-06-18", "close": 42.89, "volume": 993045.0}, {"date": "2025-06-20", "close": 42.86, "volume": 1053770.0}, {"date": "2025-06-23", "close": 41.59, "volume": 1332195.0}, {"date": "2025-06-24", "close": 42.58, "volume": 1163134.0}, {"date": "2025-06-25", "close": 41.9, "volume": 1118522.0}, {"date": "2025-06-26", "close": 43.92, "volume": 1726018.0}, {"date": "2025-06-27", "close": 44.12, "volume": 2823338.0}, {"date": "2025-06-30", "close": 44.05, "volume": 1554865.0}, {"date": "2025-07-01", "close": 43.22, "volume": 942874.0}, {"date": "2025-07-02", "close": 43.71, "volume": 1054693.0}, {"date": "2025-07-03", "close": 43.85, "volume": 465828.0}, {"date": "2025-07-07", "close": 42.77, "volume": 992887.0}, {"date": "2025-07-08", "close": 42.89, "volume": 1198415.0}, {"date": "2025-07-09", "close": 41.74, "volume": 1108232.0}, {"date": "2025-07-10", "close": 41.44, "volume": 1352224.0}, {"date": "2025-07-11", "close": 41.44, "volume": 1390234.0}, {"date": "2025-07-14", "close": 41.57, "volume": 1501130.0}, {"date": "2025-07-15", "close": 41.05, "volume": 1566460.0}, {"date": "2025-07-16", "close": 40.26, "volume": 1552600.0}, {"date": "2025-07-17", "close": 41.51, "volume": 1893175.0}, {"date": "2025-07-18", "close": 42.77, "volume": 1451384.0}, {"date": "2025-07-21", "close": 41.13, "volume": 1123232.0}, {"date": "2025-07-22", "close": 41.52, "volume": 819363.0}, {"date": "2025-07-23", "close": 41.97, "volume": 847100.0}, {"date": "2025-07-24", "close": 43.14, "volume": 1405366.0}, {"date": "2025-07-25", "close": 41.18, "volume": 835241.0}, {"date": "2025-07-28", "close": 42.18, "volume": 945492.0}, {"date": "2025-07-29", "close": 43.21, "volume": 951469.0}, {"date": "2025-07-30", "close": 42.68, "volume": 1264934.0}, {"date": "2025-07-31", "close": 43.38, "volume": 980686.0}, {"date": "2025-08-01", "close": 42.8, "volume": 1133309.0}, {"date": "2025-08-04", "close": 43.11, "volume": 1195590.0}, {"date": "2025-08-05", "close": 42.14, "volume": 1361372.0}, {"date": "2025-08-06", "close": 41.54, "volume": 1094306.0}, {"date": "2025-08-07", "close": 41.53, "volume": 1790754.0}, {"date": "2025-08-08", "close": 41.3, "volume": 782197.0}, {"date": "2025-08-11", "close": 40.7, "volume": 774397.0}, {"date": "2025-08-12", "close": 41.95, "volume": 769185.0}, {"date": "2025-08-13", "close": 41.94, "volume": 833058.0}, {"date": "2025-08-14", "close": 40.92, "volume": 721513.0}, {"date": "2025-08-15", "close": 40.82, "volume": 656555.0}, {"date": "2025-08-18", "close": 40.01, "volume": 579092.0}, {"date": "2025-08-19", "close": 39.86, "volume": 566300.0}, {"date": "2025-08-20", "close": 39.73, "volume": 656273.0}, {"date": "2025-08-21", "close": 39.83, "volume": 838956.0}, {"date": "2025-08-22", "close": 40.7, "volume": 969453.0}, {"date": "2025-08-25", "close": 40.64, "volume": 895078.0}, {"date": "2025-08-26", "close": 41.25, "volume": 2052245.0}, {"date": "2025-08-27", "close": 41.89, "volume": 1621715.0}, {"date": "2025-08-28", "close": 42.77, "volume": 1414920.0}, {"date": "2025-08-29", "close": 41.83, "volume": 7594606.0}, {"date": "2025-09-02", "close": 40.86, "volume": 2408500.0}, {"date": "2025-09-03", "close": 41.45, "volume": 1242077.0}, {"date": "2025-09-04", "close": 42.69, "volume": 976068.0}, {"date": "2025-09-05", "close": 41.95, "volume": 1514361.0}, {"date": "2025-09-08", "close": 41.56, "volume": 1291061.0}, {"date": "2025-09-09", "close": 42.03, "volume": 918979.0}, {"date": "2025-09-10", "close": 42.04, "volume": 917181.0}, {"date": "2025-09-11", "close": 43.25, "volume": 1306766.0}, {"date": "2025-09-12", "close": 43.73, "volume": 1202920.0}, {"date": "2025-09-15", "close": 42.51, "volume": 1077969.0}, {"date": "2025-09-16", "close": 42.79, "volume": 652403.0}, {"date": "2025-09-17", "close": 44.13, "volume": 1292047.0}, {"date": "2025-09-18", "close": 44.17, "volume": 1239951.0}, {"date": "2025-09-19", "close": 42.94, "volume": 2741136.0}, {"date": "2025-09-22", "close": 43.57, "volume": 1009833.0}, {"date": "2025-09-23", "close": 45.53, "volume": 1035813.0}, {"date": "2025-09-24", "close": 46.35, "volume": 1249067.0}, {"date": "2025-09-25", "close": 45.26, "volume": 997051.0}, {"date": "2025-09-26", "close": 45.6, "volume": 851087.0}, {"date": "2025-09-29", "close": 44.54, "volume": 778337.0}, {"date": "2025-09-30", "close": 42.74, "volume": 1101139.0}, {"date": "2025-10-01", "close": 40.81, "volume": 2675126.0}, {"date": "2025-10-02", "close": 39.38, "volume": 1773680.0}, {"date": "2025-10-03", "close": 38.56, "volume": 1960246.0}, {"date": "2025-10-06", "close": 38.92, "volume": 1282806.0}, {"date": "2025-10-07", "close": 39.5, "volume": 1195286.0}, {"date": "2025-10-08", "close": 38.38, "volume": 1418167.0}, {"date": "2025-10-09", "close": 37.23, "volume": 1198586.0}, {"date": "2025-10-10", "close": 35.98, "volume": 956638.0}, {"date": "2025-10-13", "close": 36.76, "volume": 1153378.0}, {"date": "2025-10-14", "close": 37.4, "volume": 924419.0}, {"date": "2025-10-15", "close": 36.64, "volume": 1241788.0}, {"date": "2025-10-16", "close": 36.18, "volume": 1185869.0}, {"date": "2025-10-17", "close": 35.81, "volume": 1250483.0}, {"date": "2025-10-20", "close": 36.65, "volume": 732383.0}, {"date": "2025-10-21", "close": 36.55, "volume": 781646.0}, {"date": "2025-10-22", "close": 38.98, "volume": 1571727.0}, {"date": "2025-10-23", "close": 40.57, "volume": 1641273.0}, {"date": "2025-10-24", "close": 40.34, "volume": 2027924.0}, {"date": "2025-10-27", "close": 39.25, "volume": 1185794.0}, {"date": "2025-10-28", "close": 38.74, "volume": 1085793.0}, {"date": "2025-10-29", "close": 37.71, "volume": 1396846.0}, {"date": "2025-10-30", "close": 36.85, "volume": 1289544.0}, {"date": "2025-10-31", "close": 38.51, "volume": 1242931.0}, {"date": "2025-11-03", "close": 38.01, "volume": 922977.0}, {"date": "2025-11-04", "close": 37.44, "volume": 881401.0}, {"date": "2025-11-05", "close": 37.33, "volume": 1221343.0}, {"date": "2025-11-06", "close": 34.29, "volume": 2919325.0}, {"date": "2025-11-07", "close": 34.95, "volume": 1508864.0}, {"date": "2025-11-10", "close": 33.96, "volume": 1455658.0}, {"date": "2025-11-11", "close": 35.02, "volume": 938347.0}, {"date": "2025-11-12", "close": 33.86, "volume": 1303461.0}, {"date": "2025-11-13", "close": 32.89, "volume": 1023410.0}, {"date": "2025-11-14", "close": 34.5, "volume": 1024389.0}, {"date": "2025-11-17", "close": 32.83, "volume": 1449683.0}, {"date": "2025-11-18", "close": 33.17, "volume": 946328.0}, {"date": "2025-11-19", "close": 32.47, "volume": 807311.0}, {"date": "2025-11-20", "close": 31.68, "volume": 1196519.0}, {"date": "2025-11-21", "close": 32.65, "volume": 1956601.0}, {"date": "2025-11-24", "close": 32.7, "volume": 1441697.0}, {"date": "2025-11-25", "close": 33.34, "volume": 1035809.0}, {"date": "2025-11-26", "close": 33.86, "volume": 1096670.0}, {"date": "2025-11-28", "close": 34.68, "volume": 443666.0}, {"date": "2025-12-01", "close": 35.26, "volume": 1162960.0}, {"date": "2025-12-02", "close": 34.52, "volume": 1052346.0}, {"date": "2025-12-03", "close": 35.87, "volume": 609878.0}, {"date": "2025-12-04", "close": 37.0, "volume": 804992.0}, {"date": "2025-12-05", "close": 36.89, "volume": 800704.0}, {"date": "2025-12-08", "close": 36.94, "volume": 1270957.0}, {"date": "2025-12-09", "close": 37.14, "volume": 1037957.0}, {"date": "2025-12-10", "close": 38.32, "volume": 3048769.0}, {"date": "2025-12-11", "close": 37.66, "volume": 1798913.0}, {"date": "2025-12-12", "close": 36.45, "volume": 1118514.0}, {"date": "2025-12-15", "close": 35.52, "volume": 1193074.0}, {"date": "2025-12-16", "close": 33.92, "volume": 1213902.0}, {"date": "2025-12-17", "close": 34.53, "volume": 1430595.0}, {"date": "2025-12-18", "close": 33.58, "volume": 899957.0}, {"date": "2025-12-19", "close": 33.62, "volume": 1573914.0}, {"date": "2025-12-22", "close": 34.56, "volume": 677269.0}, {"date": "2025-12-23", "close": 35.56, "volume": 986387.0}, {"date": "2025-12-24", "close": 35.73, "volume": 404623.0}, {"date": "2025-12-26", "close": 35.46, "volume": 601523.0}, {"date": "2025-12-29", "close": 35.79, "volume": 908258.0}, {"date": "2025-12-30", "close": 35.98, "volume": 725048.0}, {"date": "2025-12-31", "close": 36.05, "volume": 649331.0}, {"date": "2026-01-02", "close": 36.46, "volume": 801094.0}, {"date": "2026-01-05", "close": 36.44, "volume": 1439312.0}, {"date": "2026-01-06", "close": 35.65, "volume": 1192014.0}, {"date": "2026-01-07", "close": 35.58, "volume": 936654.0}, {"date": "2026-01-08", "close": 36.49, "volume": 868824.0}, {"date": "2026-01-09", "close": 36.7, "volume": 927119.0}, {"date": "2026-01-12", "close": 36.56, "volume": 690595.0}, {"date": "2026-01-13", "close": 37.21, "volume": 758240.0}, {"date": "2026-01-14", "close": 37.45, "volume": 1044119.0}, {"date": "2026-01-15", "close": 37.54, "volume": 697553.0}, {"date": "2026-01-16", "close": 38.64, "volume": 1666956.0}, {"date": "2026-01-20", "close": 38.68, "volume": 1156286.0}, {"date": "2026-01-21", "close": 39.13, "volume": 1053680.0}, {"date": "2026-01-22", "close": 39.3, "volume": 664430.0}, {"date": "2026-01-23", "close": 39.78, "volume": 1714838.0}, {"date": "2026-01-26", "close": 39.9, "volume": 1003046.0}, {"date": "2026-01-27", "close": 39.46, "volume": 898691.0}, {"date": "2026-01-28", "close": 40.65, "volume": 1384908.0}, {"date": "2026-01-29", "close": 40.69, "volume": 1469457.0}, {"date": "2026-01-30", "close": 40.91, "volume": 1572521.0}, {"date": "2026-02-02", "close": 40.13, "volume": 1886260.0}, {"date": "2026-02-03", "close": 41.25, "volume": 1265710.0}, {"date": "2026-02-04", "close": 41.28, "volume": 1533985.0}, {"date": "2026-02-05", "close": 40.82, "volume": 1360766.0}, {"date": "2026-02-06", "close": 41.58, "volume": 1360289.0}, {"date": "2026-02-09", "close": 42.25, "volume": 1057532.0}, {"date": "2026-02-10", "close": 41.75, "volume": 1076747.0}, {"date": "2026-02-11", "close": 41.87, "volume": 889365.0}, {"date": "2026-02-12", "close": 40.46, "volume": 982697.0}, {"date": "2026-02-13", "close": 41.54, "volume": 913656.0}, {"date": "2026-02-17", "close": 40.99, "volume": 832979.0}, {"date": "2026-02-18", "close": 44.54, "volume": 4261820.0}, {"date": "2026-02-19", "close": 44.71, "volume": 4504986.0}, {"date": "2026-02-20", "close": 45.56, "volume": 1767945.0}, {"date": "2026-02-23", "close": 44.75, "volume": 1196680.0}, {"date": "2026-02-24", "close": 44.18, "volume": 1876025.0}, {"date": "2026-02-25", "close": 43.51, "volume": 1261903.0}, {"date": "2026-02-26", "close": 47.0, "volume": 3722369.0}, {"date": "2026-02-27", "close": 45.49, "volume": 3902289.0}, {"date": "2026-03-02", "close": 46.92, "volume": 2279199.0}, {"date": "2026-03-03", "close": 46.41, "volume": 1604483.0}, {"date": "2026-03-04", "close": 45.6, "volume": 1312509.0}, {"date": "2026-03-05", "close": 45.73, "volume": 1322698.0}, {"date": "2026-03-06", "close": 45.58, "volume": 974330.0}, {"date": "2026-03-09", "close": 45.37, "volume": 1353719.0}, {"date": "2026-03-10", "close": 45.21, "volume": 1594240.0}, {"date": "2026-03-11", "close": 46.14, "volume": 856899.0}, {"date": "2026-03-12", "close": 45.14, "volume": 672984.0}, {"date": "2026-03-13", "close": 44.84, "volume": 1117222.0}, {"date": "2026-03-16", "close": 44.63, "volume": 1096220.0}, {"date": "2026-03-17", "close": 45.4, "volume": 728751.0}, {"date": "2026-03-18", "close": 45.77, "volume": 1136119.0}, {"date": "2026-03-19", "close": 46.61, "volume": 772194.0}, {"date": "2026-03-20", "close": 45.88, "volume": 1753195.0}, {"date": "2026-03-23", "close": 45.81, "volume": 765059.0}, {"date": "2026-03-24", "close": 46.77, "volume": 797141.0}, {"date": "2026-03-25", "close": 47.21, "volume": 884999.0}, {"date": "2026-03-26", "close": 48.64, "volume": 984333.0}, {"date": "2026-03-27", "close": 48.58, "volume": 890292.0}, {"date": "2026-03-30", "close": 48.6, "volume": 820579.0}, {"date": "2026-03-31", "close": 48.41, "volume": 1252989.0}, {"date": "2026-04-01", "close": 45.81, "volume": 2515719.0}, {"date": "2026-04-02", "close": 46.66, "volume": 1385502.0}, {"date": "2026-04-06", "close": 46.73, "volume": 841439.0}, {"date": "2026-04-07", "close": 47.15, "volume": 1072553.0}, {"date": "2026-04-08", "close": 45.6, "volume": 1248764.0}, {"date": "2026-04-09", "close": 45.76, "volume": 1389001.0}, {"date": "2026-04-10", "close": 47.29, "volume": 1492947.0}, {"date": "2026-04-13", "close": 47.21, "volume": 978901.0}, {"date": "2026-04-14", "close": 47.02, "volume": 908519.0}, {"date": "2026-04-15", "close": 46.79, "volume": 457854.0}, {"date": "2026-04-16", "close": 47.38, "volume": 466498.0}, {"date": "2026-04-17", "close": 46.67, "volume": 987156.0}, {"date": "2026-04-20", "close": 46.52, "volume": 583600.0}, {"date": "2026-04-21", "close": 46.88, "volume": 1102348.0}, {"date": "2026-04-22", "close": 48.04, "volume": 1540135.0}, {"date": "2026-04-23", "close": 48.12, "volume": 837326.0}, {"date": "2026-04-24", "close": 47.47, "volume": 562799.0}, {"date": "2026-04-27", "close": 47.7, "volume": 739258.0}, {"date": "2026-04-28", "close": 48.87, "volume": 1219697.0}, {"date": "2026-04-29", "close": 49.63, "volume": 862092.0}, {"date": "2026-04-30", "close": 50.54, "volume": 1486750.0}, {"date": "2026-05-01", "close": 49.39, "volume": 1631553.0}, {"date": "2026-05-04", "close": 50.69, "volume": 1824536.0}, {"date": "2026-05-05", "close": 50.45, "volume": 1116483.0}, {"date": "2026-05-06", "close": 48.22, "volume": 1416705.0}, {"date": "2026-05-07", "close": 48.5, "volume": 1768105.0}, {"date": "2026-05-08", "close": 47.54, "volume": 1301058.0}, {"date": "2026-05-11", "close": 48.04, "volume": 1075305.0}, {"date": "2026-05-12", "close": 48.9, "volume": 1028149.0}, {"date": "2026-05-13", "close": 49.75, "volume": 970226.0}, {"date": "2026-05-14", "close": 50.94, "volume": 773381.0}, {"date": "2026-05-15", "close": 51.27, "volume": 1011696.0}, {"date": "2026-05-18", "close": 50.59, "volume": 1016834.0}, {"date": "2026-05-19", "close": 50.8, "volume": 819759.0}, {"date": "2026-05-20", "close": 50.2, "volume": 899230.0}, {"date": "2026-05-21", "close": 50.14, "volume": 850995.0}, {"date": "2026-05-22", "close": 50.53, "volume": 849933.0}, {"date": "2026-05-26", "close": 49.06, "volume": 741297.0}, {"date": "2026-05-27", "close": 47.4, "volume": 818527.0}, {"date": "2026-05-28", "close": 46.64, "volume": 745833.0}, {"date": "2026-05-29", "close": 45.95, "volume": 1094530.0}, {"date": "2026-06-01", "close": 45.53, "volume": 590448.0}, {"date": "2026-06-02", "close": 45.55, "volume": 690852.0}, {"date": "2026-06-03", "close": 45.99, "volume": 1167090.0}, {"date": "2026-06-04", "close": 45.78, "volume": 819975.0}, {"date": "2026-06-05", "close": 45.19, "volume": 778349.0}, {"date": "2026-06-08", "close": 45.66, "volume": 823644.0}, {"date": "2026-06-09", "close": 45.55, "volume": 1146124.0}, {"date": "2026-06-10", "close": 47.62, "volume": 947562.0}, {"date": "2026-06-11", "close": 47.2, "volume": 675859.0}, {"date": "2026-06-12", "close": 47.44, "volume": 1004380.0}, {"date": "2026-06-15", "close": 45.72, "volume": 1184675.0}, {"date": "2026-06-16", "close": 45.4, "volume": 957196.0}, {"date": "2026-06-17", "close": 45.73, "volume": 1005395.0}, {"date": "2026-06-18", "close": 46.53, "volume": 2793002.0}, {"date": "2026-06-22", "close": 47.01, "volume": 1136586.0}, {"date": "2026-06-23", "close": 48.51, "volume": 1161270.0}, {"date": "2026-06-24", "close": 48.15, "volume": 1053575.0}, {"date": "2026-06-25", "close": 48.02, "volume": 1332853.0}, {"date": "2026-06-26", "close": 49.75, "volume": 3842319.0}, {"date": "2026-06-29", "close": 49.42, "volume": 813974.0}, {"date": "2026-06-30", "close": 48.34, "volume": 890444.0}, {"date": "2026-07-01", "close": 47.6, "volume": 957744.0}, {"date": "2026-07-02", "close": 47.75, "volume": 678515.0}, {"date": "2026-07-06", "close": 47.45, "volume": 512241.0}, {"date": "2026-07-07", "close": 49.12, "volume": 876149.0}, {"date": "2026-07-08", "close": 48.92, "volume": 682315.0}, {"date": "2026-07-09", "close": 48.28, "volume": 612023.0}, {"date": "2026-07-10", "close": 48.32, "volume": 495090.0}, {"date": "2026-07-13", "close": 50.53, "volume": 960903.0}, {"date": "2026-07-14", "close": 50.55, "volume": 693829.0}, {"date": "2026-07-15", "close": 48.75, "volume": 783260.0}, {"date": "2026-07-16", "close": 49.87, "volume": 1176312.0}, {"date": "2026-07-17", "close": 50.28, "volume": 819627.0}, {"date": "2026-07-20", "close": 51.11, "volume": 843806.0}, {"date": "2026-07-21", "close": 50.93, "volume": 897722.0}, {"date": "2026-07-22", "close": 51.62, "volume": 734343.0}, {"date": "2026-07-23", "close": 51.71, "volume": 990210.0}, {"date": "2026-07-24", "close": 50.43, "volume": 832135.0}, {"date": "2026-07-27", "close": 48.83, "volume": 744264.0}, {"date": "2026-07-28", "close": 49.39, "volume": 1148176.0}, {"date": "2026-07-29", "close": 50.6, "volume": 1238789.0}, {"date": "2026-07-30", "close": 50.02, "volume": 887505.0}, {"date": "2026-07-31", "close": 50.57, "volume": 754376.0}, {"date": "2026-08-03", "close": 49.39, "volume": 1050560.0}, {"date": "2026-08-04", "close": 48.68, "volume": 1045791.0}, {"date": "2026-08-05", "close": 48.35, "volume": 972038.0}, {"date": "2026-08-06", "close": 50.17, "volume": 2278213.0}, {"date": "2026-08-07", "close": 49.18, "volume": 1145815.0}], "refreshing": true}