{"ticker": "KRO", "overview": {"cik": "1257640", "ticker": "KRO", "name": "KRONOS WORLDWIDE INC", "industry": "Industrial Inorganic Chemicals", "country": "United States", "sic": "2810", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001257640-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091093", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001549592-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001520514-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001771420-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001265101-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001616435-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001549592-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001409627-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001602118-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001188513-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001257640-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001257640-26-000023", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056246", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001257640-26-000020", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001257640-26-000018", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001257640-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001257640-26-000008", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001104659-26-025219", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001257640-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001257640-25-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001104659-25-107746", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001257640-25-000037", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-15", "title": "Material event", "accession": "0001257640-25-000034", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-03", "title": "Material event", "accession": "0001257640-25-000030", "price_sensitive": true}]}, "description": "KRONOS WORLDWIDE INC trades as KRO on the NYSE and is registered in the United States, classified under Industrial Inorganic Chemicals (SIC 2810). Privy Trades holds 535 insider filings for the company, from December 2003 to May 2026. Across those, 22 insiders disclosed 190 open-market purchases totalling $44.95M against 5 sales totalling $1.99M. The most recent filing on record is dated 18 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 190, "buy_sum": 44949807.340941, "sell_n": 5, "sell_sum": 1985856.50956, "net": 42963950.831381, "insiders": 22, "first_date": "2003-12-12", "last_date": "2026-05-18"}, "metrics": {"ticker": "KRO", "has_prices": true, "as_of": "2026-08-07", "last": 8.59, "prev_close": 8.23, "change": 0.35999999999999943, "change_pct": 0.043742405832320704, "session_volume": 836297.0, "vwap_5": 7.8256836444927815, "vwap_20": 7.0157719068249484, "vwap_60": 6.855363890386019, "vwap_250": 5.939907481157876, "high_52w": 8.59, "low_52w": 4.33, "avg_volume_20": 529719.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001549592-26-000006", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98509.55, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Board member picks up $99K of KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000154959226000006/0001549592-26-000006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242858}, {"id": "0001188513-26-000002", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "R. Gerald Dr Turner", "who_key": "TURNER R GERALD DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000118851326000002/0001188513-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001602118-26-000002", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Loretta J. Feehan", "who_key": "Feehan Loretta J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000160211826000002/0001602118-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001409627-26-000002", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "John E. Harper", "who_key": "Harper John E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000140962726000002/0001409627-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001549592-26-000002", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000154959226000002/0001549592-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001616435-26-000002", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Meredith W. Mendes", "who_key": "Mendes Meredith W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000161643526000002/0001616435-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001265101-26-000002", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Cecil H. Moore Jr", "who_key": "MOORE CECIL H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000126510126000002/0001265101-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001771420-26-000002", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Michael Shawn Simmons", "who_key": "Simmons Michael Shawn", "role": "Vice Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000177142026000002/0001771420-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001520514-26-000002", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Brian W. Christian", "who_key": "CHRISTIAN BRIAN W.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 40071.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000152051426000002/0001520514-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001813137-25-000004", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kristin B. McCoy", "who_key": "McCoy Kristin B", "role": "Executive VP, Global Tax", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12100.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Someone inside KRO is buying \u2014 $12K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000181313725000004/0001813137-25-000004-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640298}, {"id": "0001364549-25-000005", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Andrew B. Nace", "who_key": "NACE ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17500.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "KRO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000136454925000005/0001364549-25-000005-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643178}, {"id": "0001675650-25-000005", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Amy A. Samford", "who_key": "Samford Amy A.", "role": "Executive VP, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14475.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying KRO \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000167565025000005/0001675650-25-000005-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0001771420-25-000004", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Michael Shawn Simmons", "who_key": "Simmons Michael Shawn", "role": "Vice Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24350.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "KRO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000177142025000004/0001771420-25-000004-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0001890996-25-000004", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Bart W. Reichert", "who_key": "Reichert Bart W", "role": "Vice President, Internal Audit", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99200.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "KRO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000189099625000004/0001890996-25-000004-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0001715111-25-000004", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12250.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "4 insiders pile into KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000171511125000004/0001715111-25-000004-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0001062993-25-009450", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Loretta J. Feehan", "who_key": "Feehan Loretta J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20076.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325009450/0001062993-25-009450-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774218}, {"id": "0001062993-25-009459", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Cecil H. Moore Jr", "who_key": "MOORE CECIL H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20076.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325009459/0001062993-25-009459-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774218}, {"id": "0001062993-25-009461", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "R. Gerald Dr Turner", "who_key": "TURNER R GERALD DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20076.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325009461/0001062993-25-009461-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774218}, {"id": "0001062993-25-009463", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Meredith W. Mendes", "who_key": "Mendes Meredith W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20076.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325009463/0001062993-25-009463-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774218}, {"id": "0001062993-25-009465", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20076.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325009465/0001062993-25-009465-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774218}, {"id": "0001062993-25-009467", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "John E. Harper", "who_key": "Harper John E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20076.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325009467/0001062993-25-009467-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774218}, {"id": "0001062993-25-005217", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104080.78, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "8 insiders pile into KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325005217/0001062993-25-005217-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866378}, {"id": "0001062993-25-005219", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7430.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "8 insiders pile into KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325005219/0001062993-25-005219-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866378}, {"id": "0001062993-24-015418", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Andrew B. Nace", "who_key": "NACE ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5670.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "That makes 8 insiders into KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324015418/0001062993-24-015418-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160138}, {"id": "0001062993-24-015304", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Andrew B. Nace", "who_key": "NACE ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5677.5, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "8 insiders now buying KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324015304/0001062993-24-015304-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164458}, {"id": "0001062993-24-010370", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Loretta J. Feehan", "who_key": "Feehan Loretta J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324010370/0001062993-24-010370-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298378}, {"id": "0001062993-24-010372", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "John E. Harper", "who_key": "Harper John E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324010372/0001062993-24-010372-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298378}, {"id": "0001062993-24-010374", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324010374/0001062993-24-010374-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298378}, {"id": "0001062993-24-010376", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Meredith W. Mendes", "who_key": "Mendes Meredith W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324010376/0001062993-24-010376-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298378}, {"id": "0001062993-24-010378", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Cecil H. Moore Jr", "who_key": "MOORE CECIL H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on KRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324010378/0001062993-24-010378-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298378}], "recent_buys": [{"id": "0001549592-26-000006", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98509.55, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Board member picks up $99K of KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000154959226000006/0001549592-26-000006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242858}, {"id": "0001813137-25-000004", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kristin B. McCoy", "who_key": "McCoy Kristin B", "role": "Executive VP, Global Tax", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12100.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Someone inside KRO is buying \u2014 $12K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000181313725000004/0001813137-25-000004-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640298}, {"id": "0001364549-25-000005", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Andrew B. Nace", "who_key": "NACE ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17500.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "KRO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000136454925000005/0001364549-25-000005-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643178}, {"id": "0001715111-25-000004", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12250.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "4 insiders pile into KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000171511125000004/0001715111-25-000004-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0001890996-25-000004", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Bart W. Reichert", "who_key": "Reichert Bart W", "role": "Vice President, Internal Audit", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99200.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "KRO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000189099625000004/0001890996-25-000004-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0001771420-25-000004", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Michael Shawn Simmons", "who_key": "Simmons Michael Shawn", "role": "Vice Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24350.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "KRO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000177142025000004/0001771420-25-000004-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0001675650-25-000005", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Amy A. Samford", "who_key": "Samford Amy A.", "role": "Executive VP, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14475.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying KRO \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000167565025000005/0001675650-25-000005-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646058}, {"id": "0001062993-25-005219", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7430.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "8 insiders pile into KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325005219/0001062993-25-005219-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866378}, {"id": "0001062993-25-005217", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104080.78, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "8 insiders pile into KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325005217/0001062993-25-005217-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866378}, {"id": "0001062993-24-015418", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Andrew B. Nace", "who_key": "NACE ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5670.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "That makes 8 insiders into KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324015418/0001062993-24-015418-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160138}, {"id": "0001062993-24-015304", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Andrew B. Nace", "who_key": "NACE ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5677.5, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "8 insiders now buying KRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324015304/0001062993-24-015304-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164458}, {"id": "0001062993-24-006200", "src": "INSIDERS", "ticker": "KRO", "cik": "1257640", "company": "KRONOS WORLDWIDE INC", "company_raw": "KRONOS WORLDWIDE INC", "who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10652.300000000001, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying KRO \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324006200/0001062993-24-006200-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391978}], "institutional": [], "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": "Kronos Worldwide Inc Common Stock", "new_value": "KRONOS WORLDWIDE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001257640", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001257640", "applied": 1, "detected_at": "2026-10-25T18:39:19.608839"}]}, "key_people": [{"who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 23614228.5156, "sold": 1725000.0, "net": 21889228.5156, "trades": 70, "top_score": 65.8, "lean": "buying", "history": [{"action": "SELL", "amount": 1725000.0, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000117623613000001/0001176236-13-000001-index.htm"}, {"action": "BUY", "amount": 96250.0, "date": "2013-02-01", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764013000003/0001257640-13-000003-index.htm"}, {"action": "BUY", "amount": 1983796.0, "date": "2013-01-03", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000103785413000002/0001037854-13-000002-index.htm"}, {"action": "BUY", "amount": 2229100.0, "date": "2012-02-22", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000005925512000041/0000059255-12-000041-index.htm"}, {"action": "BUY", "amount": 2913750.0, "date": "2012-02-16", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000005925512000031/0000059255-12-000031-index.htm"}, {"action": "BUY", "amount": 1704488.96, "date": "2012-01-24", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000005925512000009/0000059255-12-000009-index.htm"}, {"action": "BUY", "amount": 105000.0, "date": "2012-01-18", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000005925512000006/0000059255-12-000006-index.htm"}, {"action": "BUY", "amount": 179960.76, "date": "2011-12-30", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764012000001/0001257640-12-000001-index.htm"}, {"action": "BUY", "amount": 179966.5, "date": "2011-12-29", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764011000018/0001257640-11-000018-index.htm"}, {"action": "BUY", "amount": 266250.0, "date": "2011-12-28", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000117623611000001/0001176236-11-000001-index.htm"}, {"action": "BUY", "amount": 1817599.9999999998, "date": "2011-11-25", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764011000016/0001257640-11-000016-index.htm"}, {"action": "BUY", "amount": 2997851.3134, "date": "2011-11-23", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764011000015/0001257640-11-000015-index.htm"}, {"action": "BUY", "amount": 2997851.3134, "date": "2011-11-23", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000005925511000345/0000059255-11-000345-index.htm"}, {"action": "BUY", "amount": 1920530.0, "date": "2011-11-18", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764011000014/0001257640-11-000014-index.htm"}, {"action": "BUY", "amount": 157960.0, "date": "2011-10-26", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764011000012/0001257640-11-000012-index.htm"}, {"action": "BUY", "amount": 173000.0, "date": "2011-09-22", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764011000010/0001257640-11-000010-index.htm"}, {"action": "BUY", "amount": 299489.0, "date": "2011-09-16", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764011000009/0001257640-11-000009-index.htm"}, {"action": "BUY", "amount": 44846.55, "date": "2010-09-13", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000027/0001257640-10-000027-index.htm"}, {"action": "BUY", "amount": 38945.0, "date": "2010-09-09", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000026/0001257640-10-000026-index.htm"}, {"action": "BUY", "amount": 28971.949999999997, "date": "2010-07-22", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000025/0001257640-10-000025-index.htm"}, {"action": "BUY", "amount": 52132.7191, "date": "2010-07-19", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000021/0001257640-10-000021-index.htm"}, {"action": "BUY", "amount": 163193.1, "date": "2010-07-09", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000020/0001257640-10-000020-index.htm"}, {"action": "BUY", "amount": 157407.69, "date": "2010-07-09", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764012000021/0001257640-12-000021-index.htm"}, {"action": "BUY", "amount": 39999.979699999996, "date": "2010-06-23", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000019/0001257640-10-000019-index.htm"}, {"action": "BUY", "amount": 13096.0, "date": "2010-06-18", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000018/0001257640-10-000018-index.htm"}], "latest": {"action": "SELL", "amount": 1725000.0, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000117623613000001/0001176236-13-000001-index.htm"}}, {"who": "Valhi Inc /DE/", "who_key": "VALHI INC /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 13142604.4, "sold": 0, "net": 13142604.4, "trades": 17, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1469438.0, "date": "2004-02-13", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000029/0001257640-04-000029-index.htm"}, {"action": "BUY", "amount": 469862.0, "date": "2004-02-10", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000026/0001257640-04-000026-index.htm"}, {"action": "BUY", "amount": 625052.0, "date": "2004-02-06", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000024/0001257640-04-000024-index.htm"}, {"action": "BUY", "amount": 380595.0, "date": "2004-02-05", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000022/0001257640-04-000022-index.htm"}, {"action": "BUY", "amount": 536635.0, "date": "2004-02-03", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000019/0001257640-04-000019-index.htm"}, {"action": "BUY", "amount": 320163.0, "date": "2004-01-30", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000016/0001257640-04-000016-index.htm"}, {"action": "BUY", "amount": 117600.0, "date": "2004-01-27", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000013/0001257640-04-000013-index.htm"}, {"action": "BUY", "amount": 40800.0, "date": "2004-01-15", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000010/0001257640-04-000010-index.htm"}, {"action": "BUY", "amount": 1116000.0, "date": "2004-01-14", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000007/0001257640-04-000007-index.htm"}, {"action": "BUY", "amount": 1182295.4, "date": "2004-01-09", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000004/0001257640-04-000004-index.htm"}, {"action": "BUY", "amount": 901636.0, "date": "2004-01-07", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000001/0001257640-04-000001-index.htm"}, {"action": "BUY", "amount": 5273360.0, "date": "2003-12-31", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000005925503000063/0000059255-03-000063-index.htm"}, {"action": "BUY", "amount": 16950.0, "date": "2003-12-23", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000005925503000060/0000059255-03-000060-index.htm"}, {"action": "BUY", "amount": 60060.0, "date": "2003-12-18", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764003000049/0001257640-03-000049-index.htm"}, {"action": "BUY", "amount": 248729.0, "date": "2003-12-17", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764003000046/0001257640-03-000046-index.htm"}, {"action": "BUY", "amount": 174782.0, "date": "2003-12-15", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764003000043/0001257640-03-000043-index.htm"}, {"action": "BUY", "amount": 208647.0, "date": "2003-12-12", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764003000039/0001257640-03-000039-index.htm"}], "latest": {"action": "BUY", "amount": 1469438.0, "date": "2004-02-13", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764004000029/0001257640-04-000029-index.htm"}}, {"who": "Steven L. Watson", "who_key": "WATSON STEVEN L", "role": "Vice Chair. of the Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 5418137.91, "sold": 0, "net": 5418137.91, "trades": 54, "top_score": 59.2, "lean": "buying", "history": [{"action": "BUY", "amount": 24280.0, "date": "2016-01-28", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000053/0001257640-16-000053-index.htm"}, {"action": "BUY", "amount": 139464.66, "date": "2016-01-25", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000051/0001257640-16-000051-index.htm"}, {"action": "BUY", "amount": 146390.0, "date": "2016-01-20", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000049/0001257640-16-000049-index.htm"}, {"action": "BUY", "amount": 48428.25, "date": "2016-01-13", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000048/0001257640-16-000048-index.htm"}, {"action": "BUY", "amount": 66400.0, "date": "2016-01-12", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000047/0001257640-16-000047-index.htm"}, {"action": "BUY", "amount": 115300.0, "date": "2016-01-11", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000046/0001257640-16-000046-index.htm"}, {"action": "BUY", "amount": 244650.0, "date": "2016-01-08", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000045/0001257640-16-000045-index.htm"}, {"action": "BUY", "amount": 63350.0, "date": "2015-12-18", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000044/0001257640-15-000044-index.htm"}, {"action": "BUY", "amount": 64500.0, "date": "2015-12-14", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000043/0001257640-15-000043-index.htm"}, {"action": "BUY", "amount": 331750.0, "date": "2015-12-08", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000042/0001257640-15-000042-index.htm"}, {"action": "BUY", "amount": 47926.0, "date": "2015-12-04", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000041/0001257640-15-000041-index.htm"}, {"action": "BUY", "amount": 243739.0, "date": "2015-12-03", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000040/0001257640-15-000040-index.htm"}, {"action": "BUY", "amount": 29950.0, "date": "2015-11-12", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000039/0001257640-15-000039-index.htm"}, {"action": "BUY", "amount": 187870.0, "date": "2015-11-11", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000038/0001257640-15-000038-index.htm"}, {"action": "BUY", "amount": 16325.0, "date": "2015-11-10", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000036/0001257640-15-000036-index.htm"}, {"action": "BUY", "amount": 90950.0, "date": "2015-09-28", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000035/0001257640-15-000035-index.htm"}, {"action": "BUY", "amount": 123650.0, "date": "2015-09-25", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000034/0001257640-15-000034-index.htm"}, {"action": "BUY", "amount": 32600.0, "date": "2015-09-04", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000033/0001257640-15-000033-index.htm"}, {"action": "BUY", "amount": 171500.0, "date": "2015-09-02", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000031/0001257640-15-000031-index.htm"}, {"action": "BUY", "amount": 139300.0, "date": "2015-09-01", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000030/0001257640-15-000030-index.htm"}, {"action": "BUY", "amount": 17704.5, "date": "2015-08-27", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000029/0001257640-15-000029-index.htm"}, {"action": "BUY", "amount": 27940.0, "date": "2015-08-26", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000028/0001257640-15-000028-index.htm"}, {"action": "BUY", "amount": 63860.0, "date": "2015-08-25", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000027/0001257640-15-000027-index.htm"}, {"action": "BUY", "amount": 50630.0, "date": "2015-08-24", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000026/0001257640-15-000026-index.htm"}, {"action": "BUY", "amount": 45190.0, "date": "2015-08-21", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000024/0001257640-15-000024-index.htm"}], "latest": {"action": "BUY", "amount": 24280.0, "date": "2016-01-28", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000053/0001257640-16-000053-index.htm"}}, {"who": "Glenn R. Simmons", "who_key": "SIMMONS GLENN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1184195.82, "sold": 224147.6551, "net": 960048.1649000001, "trades": 12, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 262393.0, "date": "2013-02-19", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764013000004/0001257640-13-000004-index.htm"}, {"action": "BUY", "amount": 194575.18, "date": "2013-01-24", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000118835713000003/0001188357-13-000003-index.htm"}, {"action": "BUY", "amount": 95875.0, "date": "2013-01-18", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000118835713000001/0001188357-13-000001-index.htm"}, {"action": "BUY", "amount": 120020.43, "date": "2012-05-25", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764012000017/0001257640-12-000017-index.htm"}, {"action": "BUY", "amount": 11290.89, "date": "2012-05-17", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764012000013/0001257640-12-000013-index.htm"}, {"action": "BUY", "amount": 115226.63, "date": "2012-03-06", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764012000003/0001257640-12-000003-index.htm"}, {"action": "BUY", "amount": 168856.0, "date": "2011-12-15", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000118835711000012/0001188357-11-000012-index.htm"}, {"action": "BUY", "amount": 52934.92, "date": "2011-11-23", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000118835711000011/0001188357-11-000011-index.htm"}, {"action": "SELL", "amount": 106607.1, "date": "2010-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000024/0001257640-10-000024-index.htm"}, {"action": "SELL", "amount": 117540.5551, "date": "2010-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764010000023/0001257640-10-000023-index.htm"}, {"action": "BUY", "amount": 38979.799999999996, "date": "2007-09-27", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000002424007000070/0000024240-07-000070-index.htm"}, {"action": "BUY", "amount": 124043.97, "date": "2007-09-18", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000002424007000068/0000024240-07-000068-index.htm"}], "latest": {"action": "BUY", "amount": 262393.0, "date": "2013-02-19", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764013000004/0001257640-13-000004-index.htm"}}, {"who": "Thomas P. Stafford", "who_key": "STAFFORD THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 240831.697651, "sold": 8.85446, "net": 240822.843191, "trades": 5, "top_score": 55.1, "lean": "buying", "history": [{"action": "SELL", "amount": 8.85446, "date": "2018-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299323011487/0001062993-23-011487-index.htm"}, {"action": "BUY", "amount": 5037.47288, "date": "2016-12-15", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764017000001/0001257640-17-000001-index.htm"}, {"action": "BUY", "amount": 2335.224771, "date": "2015-12-17", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764016000052/0001257640-16-000052-index.htm"}, {"action": "BUY", "amount": 110842.0, "date": "2015-08-11", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000021/0001257640-15-000021-index.htm"}, {"action": "BUY", "amount": 122617.0, "date": "2015-08-11", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764015000022/0001257640-15-000022-index.htm"}], "latest": {"action": "SELL", "amount": 8.85446, "date": "2018-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299323011487/0001062993-23-011487-index.htm"}}, {"who": "Robert D. Graham", "who_key": "GRAHAM ROBERT D", "role": "Vice Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 215975.0, "sold": 0, "net": 215975.0, "trades": 3, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 37225.0, "date": "2020-03-13", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764020000001/0001257640-20-000001-index.htm"}, {"action": "BUY", "amount": 53750.0, "date": "2019-08-09", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764019000017/0001257640-19-000017-index.htm"}, {"action": "BUY", "amount": 125000.0, "date": "2018-11-23", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000120219718000001/0001202197-18-000001-index.htm"}], "latest": {"action": "BUY", "amount": 37225.0, "date": "2020-03-13", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764020000001/0001257640-20-000001-index.htm"}}, {"who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 202590.33000000002, "sold": 0, "net": 202590.33000000002, "trades": 2, "top_score": 45.3, "lean": "buying", "history": [{"action": "BUY", "amount": 98509.55, "date": "2026-05-18", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000154959226000006/0001549592-26-000006-index.htm"}, {"action": "BUY", "amount": 104080.78, "date": "2025-03-11", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299325005217/0001062993-25-005217-index.htm"}], "latest": {"action": "BUY", "amount": 98509.55, "date": "2026-05-18", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000154959226000006/0001549592-26-000006-index.htm"}}, {"who": "Andrew B. Nace", "who_key": "NACE ANDREW B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 180253.63829, "sold": 0, "net": 180253.63829, "trades": 8, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 17500.0, "date": "2025-08-13", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000136454925000005/0001364549-25-000005-index.htm"}, {"action": "BUY", "amount": 5670.0, "date": "2024-08-19", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324015418/0001062993-24-015418-index.htm"}, {"action": "BUY", "amount": 5677.5, "date": "2024-08-16", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299324015304/0001062993-24-015304-index.htm"}, {"action": "BUY", "amount": 24999.988289999998, "date": "2023-08-07", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299323016053/0001062993-23-016053-index.htm"}, {"action": "BUY", "amount": 33221.15, "date": "2023-05-24", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299323012041/0001062993-23-012041-index.htm"}, {"action": "BUY", "amount": 10950.0, "date": "2021-03-15", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299321002727/0001062993-21-002727-index.htm"}, {"action": "BUY", "amount": 14955.000000000002, "date": "2019-08-26", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764019000020/0001257640-19-000020-index.htm"}, {"action": "BUY", "amount": 67280.0, "date": "2019-08-09", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000125764019000015/0001257640-19-000015-index.htm"}], "latest": {"action": "BUY", "amount": 17500.0, "date": "2025-08-13", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000136454925000005/0001364549-25-000005-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001257640-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091093", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001549592-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001520514-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001771420-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001265101-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001616435-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001549592-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001409627-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001602118-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001188513-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001257640-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001257640-26-000023", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056246", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001257640-26-000020", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001257640-26-000018", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001257640-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001257640-26-000008", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001104659-26-025219", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001257640-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001257640-25-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001104659-25-107746", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001257640-25-000037", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-15", "title": "Material event", "accession": "0001257640-25-000034", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-03", "title": "Material event", "accession": "0001257640-25-000030", "price_sensitive": true}], "performance": {"ticker": "KRO", "has_prices": true, "summary": {"n": 190, "avg": 0.4870484900102385, "win_rate": 0.9263157894736842, "best": 0.7009900990099011, "worst": -0.4108367626886146, "as_of": "2026-08-07"}, "buys": [{"who": "Kramer Kevin B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98509.55, "date": "2026-05-18", "score": 41.7, "ref_price": 6.88, "return": 0.24854651162790697}, {"who": "McCoy Kristin B", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, Global Tax", "amount": 12100.0, "date": "2025-08-15", "score": 23.4, "ref_price": 6.01, "return": 0.4292845257903494}, {"who": "NACE ANDREW B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 17500.0, "date": "2025-08-13", "score": 36.1, "ref_price": 6.03, "return": 0.42454394693200653}, {"who": "Hanley Bryan A.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and Treasurer", "amount": 12250.0, "date": "2025-08-11", "score": 34.2, "ref_price": 5.05, "return": 0.7009900990099011}, {"who": "Reichert Bart W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Internal Audit", "amount": 99200.0, "date": "2025-08-11", "score": 44.0, "ref_price": 5.05, "return": 0.7009900990099011}, {"who": "Simmons Michael Shawn", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 24350.0, "date": "2025-08-11", "score": 31.8, "ref_price": 5.05, "return": 0.7009900990099011}, {"who": "Samford Amy A.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, Finance", "amount": 14475.0, "date": "2025-08-11", "score": 39.3, "ref_price": 5.05, "return": 0.7009900990099011}, {"who": "Hanley Bryan A.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and Treasurer", "amount": 7430.0, "date": "2025-03-11", "score": 24.1, "ref_price": 7.61, "return": 0.12877792378449401}, {"who": "Kramer Kevin B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104080.78, "date": "2025-03-11", "score": 45.3, "ref_price": 7.61, "return": 0.12877792378449401}, {"who": "NACE ANDREW B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5670.0, "date": "2024-08-19", "score": 30.4, "ref_price": 11.43, "return": -0.2484689413823272}, {"who": "NACE ANDREW B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5677.5, "date": "2024-08-16", "score": 30.1, "ref_price": 11.33, "return": -0.2418358340688438}, {"who": "Hanley Bryan A.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and Treasurer", "amount": 10652.300000000001, "date": "2024-03-11", "score": 32.8, "ref_price": 11.01, "return": -0.2198001816530427}, {"who": "NACE ANDREW B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 24999.988289999998, "date": "2023-08-07", "score": 38.7, "ref_price": 9.25, "return": -0.07135135135135137}, {"who": "NACE ANDREW B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 33221.15, "date": "2023-05-24", "score": 39.3, "ref_price": 8.48, "return": 0.01297169811320748}, {"who": "Samford Amy A.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP", "amount": 19420.0, "date": "2022-12-06", "score": 25.7, "ref_price": 9.57, "return": -0.10240334378265417}, {"who": "Hanley Bryan A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 6420.0, "date": "2021-09-02", "score": 37.9, "ref_price": 12.92, "return": -0.3351393188854489}, {"who": "NACE ANDREW B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 10950.0, "date": "2021-03-15", "score": 34.3, "ref_price": 14.58, "return": -0.4108367626886146}, {"who": "Hanley Bryan A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 7562.8, "date": "2020-03-13", "score": 31.2, "ref_price": 7.7, "return": 0.11558441558441554}, {"who": "GRAHAM ROBERT D", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 37225.0, "date": "2020-03-13", "score": 38.1, "ref_price": 7.7, "return": 0.11558441558441554}, {"who": "Feehan Loretta J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20327.4, "date": "2019-08-27", "score": 34.8, "ref_price": 10.11, "return": -0.15034619188921855}, {"who": "NACE ANDREW B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 14955.000000000002, "date": "2019-08-26", "score": 37.9, "ref_price": 9.99, "return": -0.14014014014014017}, {"who": "MOORE CECIL H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2019-08-12", "score": 32.8, "ref_price": 10.63, "return": -0.1919096895578552}, {"who": "GRAHAM ROBERT D", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman, President & CEO", "amount": 53750.0, "date": "2019-08-09", "score": 52.7, "ref_price": 10.72, "return": -0.19869402985074633}, {"who": "NACE ANDREW B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 67280.0, "date": "2019-08-09", "score": 57.0, "ref_price": 10.72, "return": -0.19869402985074633}, {"who": "GRAHAM ROBERT D", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 125000.0, "date": "2018-11-23", "score": 55.2, "ref_price": 12.6, "return": -0.31825396825396823}, {"who": "STAFFORD THOMAS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5037.47288, "date": "2016-12-15", "score": 24.5, "ref_price": 11.47, "return": -0.2510897994768963}, {"who": "SCHLUTER KLEMENS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO - Global Operations", "amount": 28700.0, "date": "2016-03-22", "score": 32.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 24280.0, "date": "2016-01-28", "score": 31.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 139464.66, "date": "2016-01-25", "score": 41.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 146390.0, "date": "2016-01-20", "score": 41.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SCHLUTER KLEMENS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO - Global Operations", "amount": 43700.0, "date": "2016-01-19", "score": 44.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 48428.25, "date": "2016-01-13", "score": 35.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 66400.0, "date": "2016-01-12", "score": 37.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 115300.0, "date": "2016-01-11", "score": 39.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 244650.0, "date": "2016-01-08", "score": 43.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 63350.0, "date": "2015-12-18", "score": 36.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "STAFFORD THOMAS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2335.224771, "date": "2015-12-17", "score": 21.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 64500.0, "date": "2015-12-14", "score": 37.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 331750.0, "date": "2015-12-08", "score": 45.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 47926.0, "date": "2015-12-04", "score": 35.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 243739.0, "date": "2015-12-03", "score": 43.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 29950.0, "date": "2015-11-12", "score": 33.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 187870.0, "date": "2015-11-11", "score": 42.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "CORONA BENJIMAN R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Global Sales Mgmt", "amount": 16325.0, "date": "2015-11-10", "score": 34.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Global Sales Mgmt", "amount": 16325.0, "date": "2015-11-10", "score": 34.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 90950.0, "date": "2015-09-28", "score": 38.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 123650.0, "date": "2015-09-25", "score": 40.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 32600.0, "date": "2015-09-04", "score": 33.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "Feehan Loretta J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13814.132, "date": "2015-09-03", "score": 36.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 171500.0, "date": "2015-09-02", "score": 42.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 139300.0, "date": "2015-09-01", "score": 41.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 17704.5, "date": "2015-08-27", "score": 30.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 27940.0, "date": "2015-08-26", "score": 32.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 63860.0, "date": "2015-08-25", "score": 36.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "O BRIEN BOBBY D", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman, President, CEO, Director", "amount": 36000.0, "date": "2015-08-25", "score": 49.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 50630.0, "date": "2015-08-24", "score": 35.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 45190.0, "date": "2015-08-21", "score": 35.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "O BRIEN BOBBY D", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman, President, CEO, Director", "amount": 82508.8146, "date": "2015-08-21", "score": 63.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 60370.0, "date": "2015-08-13", "score": 36.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "KECKEISEN JANET G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 50711.0, "date": "2015-08-12", "score": 41.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "STAFFORD THOMAS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122617.0, "date": "2015-08-11", "score": 55.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "STAFFORD THOMAS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110842.0, "date": "2015-08-11", "score": 54.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 180440.0, "date": "2015-08-11", "score": 42.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 199095.0, "date": "2015-08-10", "score": 43.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 120350.0, "date": "2015-05-08", "score": 40.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 14990.0, "date": "2013-08-29", "score": 39.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 29990.0, "date": "2013-08-29", "score": 43.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 48685.0, "date": "2013-08-28", "score": 45.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 37565.0, "date": "2013-08-27", "score": 44.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 52265.0, "date": "2013-08-23", "score": 45.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 44845.0, "date": "2013-08-23", "score": 45.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 262393.0, "date": "2013-02-19", "score": 45.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 96250.0, "date": "2013-02-01", "score": 38.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194575.18, "date": "2013-01-24", "score": 44.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95875.0, "date": "2013-01-18", "score": 40.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 1983796.0, "date": "2013-01-03", "score": 55.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 46710.0, "date": "2012-06-04", "score": 45.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120020.43, "date": "2012-05-25", "score": 42.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 33250.0, "date": "2012-05-18", "score": 43.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 193880.0, "date": "2012-05-17", "score": 52.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11290.89, "date": "2012-05-17", "score": 28.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "POSTON GEORGE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133185.0, "date": "2012-05-11", "score": 47.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 162060.0, "date": "2012-05-11", "score": 52.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115226.63, "date": "2012-03-06", "score": 41.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 2229100.0, "date": "2012-02-22", "score": 57.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 2913750.0, "date": "2012-02-16", "score": 60.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 1704488.96, "date": "2012-01-24", "score": 55.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 105000.0, "date": "2012-01-18", "score": 39.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 179960.76, "date": "2011-12-30", "score": 42.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 179966.5, "date": "2011-12-29", "score": 42.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 266250.0, "date": "2011-12-28", "score": 44.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168856.0, "date": "2011-12-15", "score": 43.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 35750.0, "date": "2011-12-08", "score": 43.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 57230.0, "date": "2011-12-06", "score": 46.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 1817599.9999999998, "date": "2011-11-25", "score": 57.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52934.92, "date": "2011-11-23", "score": 37.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 2997851.3134, "date": "2011-11-23", "score": 65.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 2997851.3134, "date": "2011-11-23", "score": 65.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 1920530.0, "date": "2011-11-18", "score": 62.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 136120.0, "date": "2011-11-18", "score": 50.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 187170.0, "date": "2011-11-17", "score": 52.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 157960.0, "date": "2011-10-26", "score": 42.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 74300.0, "date": "2011-10-04", "score": 47.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "Weaver Douglas C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.Vice President, Development", "amount": 49822.871999999996, "date": "2011-10-03", "score": 40.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 81550.0, "date": "2011-09-26", "score": 48.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 35280.0, "date": "2011-09-23", "score": 44.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 173000.0, "date": "2011-09-22", "score": 42.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 299489.0, "date": "2011-09-16", "score": 45.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 59900.0, "date": "2011-08-08", "score": 46.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 174650.0, "date": "2011-08-05", "score": 52.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 266460.0, "date": "2011-08-03", "score": 55.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 64370.0, "date": "2011-05-16", "score": 47.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 163550.0, "date": "2011-05-13", "score": 52.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chair. of the Board & CEO, Director", "amount": 271980.5, "date": "2010-11-16", "score": 59.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 44846.55, "date": "2010-09-13", "score": 35.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 38945.0, "date": "2010-09-09", "score": 34.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 28971.949999999997, "date": "2010-07-22", "score": 32.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 52132.7191, "date": "2010-07-19", "score": 35.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 157407.69, "date": "2010-07-09", "score": 41.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 163193.1, "date": "2010-07-09", "score": 41.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 39999.979699999996, "date": "2010-06-23", "score": 34.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 13096.0, "date": "2010-06-18", "score": 28.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 22590.0, "date": "2010-06-11", "score": 31.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 35350.0, "date": "2010-05-27", "score": 33.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 17600.0, "date": "2010-05-21", "score": 30.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 16971.2, "date": "2010-04-30", "score": 30.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "CONTRAN CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4332.0, "date": "2010-03-26", "score": 23.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "CONTRAN CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36703.7108, "date": "2010-03-24", "score": 46.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 28080.71, "date": "2010-03-17", "score": 32.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 30309.75, "date": "2010-01-27", "score": 33.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 25710.0, "date": "2010-01-26", "score": 32.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 22475.75, "date": "2009-12-14", "score": 31.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 8798.0, "date": "2009-11-25", "score": 26.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 26443.0, "date": "2009-11-19", "score": 32.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 62929.47, "date": "2009-11-18", "score": 36.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 20181.66, "date": "2009-11-12", "score": 31.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 36417.97, "date": "2009-11-06", "score": 33.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 14549.0, "date": "2009-10-27", "score": 29.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 13199.9, "date": "2009-10-15", "score": 28.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 13200.0, "date": "2009-10-14", "score": 28.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 10244.46, "date": "2009-10-06", "score": 27.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 16600.0, "date": "2009-08-04", "score": 30.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 13960.94, "date": "2009-06-29", "score": 29.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 35428.85, "date": "2009-06-25", "score": 33.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 28033.45, "date": "2009-06-19", "score": 32.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 14600.0, "date": "2009-05-28", "score": 29.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 51850.0, "date": "2009-02-20", "score": 35.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 13650.0, "date": "2009-01-15", "score": 29.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 31551.550000000003, "date": "2008-12-24", "score": 33.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 19340.68, "date": "2008-12-16", "score": 30.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 24940.0, "date": "2008-12-02", "score": 32.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 53799.84, "date": "2008-11-24", "score": 36.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 54978.55, "date": "2008-11-20", "score": 36.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 41231.93, "date": "2008-11-13", "score": 34.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 120444.87, "date": "2008-11-10", "score": 40.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman & CEO, Director", "amount": 46795.0, "date": "2008-10-13", "score": 49.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "WATSON STEVEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman & CEO, Director", "amount": 4890.0, "date": "2008-10-09", "score": 35.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 20794.0, "date": "2008-01-18", "score": 41.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 250825.0, "date": "2008-01-08", "score": 55.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 15938.0, "date": "2007-12-20", "score": 39.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 163565.0, "date": "2007-12-17", "score": 52.2, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 153041.0, "date": "2007-12-14", "score": 51.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 47245.0, "date": "2007-12-05", "score": 45.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 111288.0, "date": "2007-11-27", "score": 49.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 41637.7, "date": "2007-11-21", "score": 44.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 265134.45, "date": "2007-11-20", "score": 54.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 203503.0, "date": "2007-11-09", "score": 54.7, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 464809.0, "date": "2007-11-07", "score": 63.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 106656.0, "date": "2007-11-06", "score": 50.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 78056.0, "date": "2007-11-02", "score": 48.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 204838.0, "date": "2007-10-30", "score": 55.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38979.799999999996, "date": "2007-09-27", "score": 37.8, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "SIMMONS GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124043.97, "date": "2007-09-18", "score": 48.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1469438.0, "date": "2004-02-13", "score": 50.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 469862.0, "date": "2004-02-10", "score": 44.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 625052.0, "date": "2004-02-06", "score": 46.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 380595.0, "date": "2004-02-05", "score": 43.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 536635.0, "date": "2004-02-03", "score": 45.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 320163.0, "date": "2004-01-30", "score": 42.6, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 117600.0, "date": "2004-01-27", "score": 37.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40800.0, "date": "2004-01-15", "score": 32.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1116000.0, "date": "2004-01-14", "score": 49.1, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1182295.4, "date": "2004-01-09", "score": 49.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 901636.0, "date": "2004-01-07", "score": 48.0, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5273360.0, "date": "2003-12-31", "score": 57.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16950.0, "date": "2003-12-23", "score": 27.5, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60060.0, "date": "2003-12-18", "score": 33.9, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 248729.0, "date": "2003-12-17", "score": 41.3, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 174782.0, "date": "2003-12-15", "score": 39.4, "ref_price": 5.52, "return": 0.5561594202898552}, {"who": "VALHI INC /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 208647.0, "date": "2003-12-12", "score": 40.4, "ref_price": 5.52, "return": 0.5561594202898552}]}, "price_series": [{"date": "2016-08-01", "close": 5.52, "volume": 229664.0}, {"date": "2016-08-02", "close": 5.5, "volume": 156888.0}, {"date": "2016-08-03", "close": 5.67, "volume": 179889.0}, {"date": "2016-08-04", "close": 5.86, "volume": 286218.0}, {"date": "2016-08-05", "close": 5.86, "volume": 218822.0}, {"date": "2016-08-08", "close": 6.59, "volume": 808603.0}, {"date": "2016-08-09", "close": 6.77, "volume": 728165.0}, {"date": "2016-08-10", "close": 6.76, "volume": 306046.0}, {"date": "2016-08-11", "close": 6.97, "volume": 536287.0}, {"date": "2016-08-12", "close": 6.75, "volume": 343864.0}, {"date": "2016-08-15", "close": 7.07, "volume": 383433.0}, {"date": "2016-08-16", "close": 7.43, "volume": 500677.0}, {"date": "2016-08-17", "close": 7.5, "volume": 386893.0}, {"date": "2016-08-18", "close": 7.56, "volume": 664491.0}, {"date": "2016-08-19", "close": 7.88, "volume": 369869.0}, {"date": "2016-08-22", "close": 7.98, "volume": 276116.0}, {"date": "2016-08-23", "close": 8.03, "volume": 364554.0}, {"date": "2016-08-24", "close": 8.04, "volume": 322785.0}, {"date": "2016-08-25", "close": 8.58, "volume": 870952.0}, {"date": "2016-08-26", "close": 8.5, "volume": 512812.0}, {"date": "2016-08-29", "close": 9.01, "volume": 691762.0}, {"date": "2016-08-30", "close": 8.98, "volume": 532203.0}, {"date": "2016-08-31", "close": 8.89, "volume": 808270.0}, {"date": "2016-09-01", "close": 8.68, "volume": 561947.0}, {"date": "2016-09-02", "close": 8.85, "volume": 518516.0}, {"date": "2016-09-06", "close": 8.7, "volume": 618882.0}, {"date": "2016-09-07", "close": 8.7, "volume": 530838.0}, {"date": "2016-09-08", "close": 8.61, "volume": 342485.0}, {"date": "2016-09-09", "close": 8.08, "volume": 650012.0}, {"date": "2016-09-12", "close": 8.22, "volume": 385713.0}, {"date": "2016-09-13", "close": 7.84, "volume": 463823.0}, {"date": "2016-09-14", "close": 8.01, "volume": 325552.0}, {"date": "2016-09-15", "close": 8.15, "volume": 234588.0}, {"date": "2016-09-16", "close": 8.25, "volume": 405330.0}, {"date": "2016-09-19", "close": 8.18, "volume": 308859.0}, {"date": "2016-09-20", "close": 7.91, "volume": 168988.0}, {"date": "2016-09-21", "close": 8.19, "volume": 212398.0}, {"date": "2016-09-22", "close": 8.17, "volume": 167506.0}, {"date": "2016-09-23", "close": 8.12, "volume": 151376.0}, {"date": "2016-09-26", "close": 8.06, "volume": 222791.0}, {"date": "2016-09-27", "close": 8.16, "volume": 188839.0}, {"date": "2016-09-28", "close": 8.41, "volume": 285886.0}, {"date": "2016-09-29", "close": 8.2, "volume": 229813.0}, {"date": "2016-09-30", "close": 8.29, "volume": 314204.0}, {"date": "2016-10-03", "close": 8.4, "volume": 343064.0}, {"date": "2016-10-04", "close": 7.98, "volume": 335519.0}, {"date": "2016-10-05", "close": 8.09, "volume": 570860.0}, {"date": "2016-10-06", "close": 8.05, "volume": 269363.0}, {"date": "2016-10-07", "close": 7.69, "volume": 436305.0}, {"date": "2016-10-10", "close": 7.87, "volume": 403843.0}, {"date": "2016-10-11", "close": 7.7, "volume": 299720.0}, {"date": "2016-10-12", "close": 7.67, "volume": 153374.0}, {"date": "2016-10-13", "close": 7.5, "volume": 257777.0}, {"date": "2016-10-14", "close": 7.51, "volume": 214010.0}, {"date": "2016-10-17", "close": 7.57, "volume": 163253.0}, {"date": "2016-10-18", "close": 7.7, "volume": 132402.0}, {"date": "2016-10-19", "close": 7.78, "volume": 213505.0}, {"date": "2016-10-20", "close": 7.96, "volume": 225912.0}, {"date": "2016-10-21", "close": 7.97, "volume": 168341.0}, {"date": "2016-10-24", "close": 7.92, "volume": 215821.0}, {"date": "2016-10-25", "close": 7.88, "volume": 296398.0}, {"date": "2016-10-26", "close": 7.86, "volume": 192507.0}, {"date": "2016-10-27", "close": 7.7, "volume": 222177.0}, {"date": "2016-10-28", "close": 7.84, "volume": 213520.0}, {"date": "2016-10-31", "close": 7.69, "volume": 138413.0}, {"date": "2016-11-01", "close": 7.55, "volume": 174531.0}, {"date": "2016-11-02", "close": 7.32, "volume": 272094.0}, {"date": "2016-11-03", "close": 7.46, "volume": 195632.0}, {"date": "2016-11-04", "close": 7.66, "volume": 199410.0}, {"date": "2016-11-07", "close": 8.01, "volume": 334491.0}, {"date": "2016-11-08", "close": 9.17, "volume": 864595.0}, {"date": "2016-11-09", "close": 9.56, "volume": 632214.0}, {"date": "2016-11-10", "close": 10.21, "volume": 1029468.0}, {"date": "2016-11-11", "close": 10.57, "volume": 671629.0}, {"date": "2016-11-14", "close": 11.45, "volume": 687946.0}, {"date": "2016-11-15", "close": 11.78, "volume": 677643.0}, {"date": "2016-11-16", "close": 11.72, "volume": 324855.0}, {"date": "2016-11-17", "close": 11.69, "volume": 387837.0}, {"date": "2016-11-18", "close": 11.87, "volume": 353565.0}, {"date": "2016-11-21", "close": 12.05, "volume": 444061.0}, {"date": "2016-11-22", "close": 12.19, "volume": 406355.0}, {"date": "2016-11-23", "close": 12.44, "volume": 229780.0}, {"date": "2016-11-25", "close": 12.36, "volume": 85771.0}, {"date": "2016-11-28", "close": 12.31, "volume": 528087.0}, {"date": "2016-11-29", "close": 12.23, "volume": 308893.0}, {"date": "2016-11-30", "close": 12.48, "volume": 490102.0}, {"date": "2016-12-01", "close": 12.17, "volume": 395536.0}, {"date": "2016-12-02", "close": 11.77, "volume": 382757.0}, {"date": "2016-12-05", "close": 12.25, "volume": 519376.0}, {"date": "2016-12-06", "close": 12.17, "volume": 528685.0}, {"date": "2016-12-07", "close": 12.03, "volume": 593247.0}, {"date": "2016-12-08", "close": 12.4, "volume": 568247.0}, {"date": "2016-12-09", "close": 12.29, "volume": 420741.0}, {"date": "2016-12-12", "close": 11.95, "volume": 458448.0}, {"date": "2016-12-13", "close": 11.78, "volume": 385841.0}, {"date": "2016-12-14", "close": 11.49, "volume": 446347.0}, {"date": "2016-12-15", "close": 11.47, "volume": 392030.0}, {"date": "2016-12-16", "close": 11.31, "volume": 2217267.0}, {"date": "2016-12-19", "close": 11.97, "volume": 652198.0}, {"date": "2016-12-20", "close": 12.41, "volume": 612115.0}, {"date": "2016-12-21", "close": 12.21, "volume": 428638.0}, {"date": "2016-12-22", "close": 11.86, "volume": 331786.0}, {"date": "2016-12-23", "close": 12.08, "volume": 274216.0}, {"date": "2016-12-27", "close": 12.32, "volume": 236392.0}, {"date": "2016-12-28", "close": 12.32, "volume": 328613.0}, {"date": "2016-12-29", "close": 12.27, "volume": 265906.0}, {"date": "2016-12-30", "close": 11.94, "volume": 301640.0}, {"date": "2017-01-03", "close": 12.09, "volume": 252136.0}, {"date": "2017-01-04", "close": 12.9, "volume": 421191.0}, {"date": "2017-01-05", "close": 12.54, "volume": 284543.0}, {"date": "2017-01-06", "close": 13.25, "volume": 896201.0}, {"date": "2017-01-09", "close": 12.7, "volume": 354143.0}, {"date": "2017-01-10", "close": 13.0, "volume": 278276.0}, {"date": "2017-01-11", "close": 13.0, "volume": 267808.0}, {"date": "2017-01-12", "close": 13.05, "volume": 618083.0}, {"date": "2017-01-13", "close": 12.98, "volume": 258460.0}, {"date": "2017-01-17", "close": 12.62, "volume": 192491.0}, {"date": "2017-01-18", "close": 12.69, "volume": 260514.0}, {"date": "2017-01-19", "close": 12.3, "volume": 237759.0}, {"date": "2017-01-20", "close": 12.36, "volume": 287188.0}, {"date": "2017-01-23", "close": 12.52, "volume": 313619.0}, {"date": "2017-01-24", "close": 13.17, "volume": 439491.0}, {"date": "2017-01-25", "close": 13.17, "volume": 241730.0}, {"date": "2017-01-26", "close": 13.03, "volume": 235588.0}, {"date": "2017-01-27", "close": 13.22, "volume": 329807.0}, {"date": "2017-01-30", "close": 13.1, "volume": 294101.0}, {"date": "2017-01-31", "close": 13.22, "volume": 516855.0}, {"date": "2017-02-01", "close": 13.58, "volume": 506998.0}, {"date": "2017-02-02", "close": 13.25, "volume": 327128.0}, {"date": "2017-02-03", "close": 13.17, "volume": 244812.0}, {"date": "2017-02-06", "close": 13.16, "volume": 236862.0}, {"date": "2017-02-07", "close": 12.97, "volume": 309393.0}, {"date": "2017-02-08", "close": 12.91, "volume": 280316.0}, {"date": "2017-02-09", "close": 13.12, "volume": 202472.0}, {"date": "2017-02-10", "close": 13.36, "volume": 216251.0}, {"date": "2017-02-13", "close": 13.58, "volume": 275289.0}, {"date": "2017-02-14", "close": 13.6, "volume": 232555.0}, {"date": "2017-02-15", "close": 13.75, "volume": 285700.0}, {"date": "2017-02-16", "close": 14.38, "volume": 685874.0}, {"date": "2017-02-17", "close": 14.24, "volume": 435933.0}, {"date": "2017-02-21", "close": 15.46, "volume": 1758174.0}, {"date": "2017-02-22", "close": 15.52, "volume": 392767.0}, {"date": "2017-02-23", "close": 14.23, "volume": 592748.0}, {"date": "2017-02-24", "close": 13.82, "volume": 339363.0}, {"date": "2017-02-27", "close": 13.9, "volume": 304386.0}, {"date": "2017-02-28", "close": 13.86, "volume": 335235.0}, {"date": "2017-03-01", "close": 14.22, "volume": 289255.0}, {"date": "2017-03-02", "close": 13.88, "volume": 587594.0}, {"date": "2017-03-03", "close": 13.8, "volume": 280285.0}, {"date": "2017-03-06", "close": 13.71, "volume": 325787.0}, {"date": "2017-03-07", "close": 14.39, "volume": 968858.0}, {"date": "2017-03-08", "close": 13.95, "volume": 763605.0}, {"date": "2017-03-09", "close": 14.0, "volume": 568033.0}, {"date": "2017-03-10", "close": 13.97, "volume": 498193.0}, {"date": "2017-03-13", "close": 14.99, "volume": 1847023.0}, {"date": "2017-03-14", "close": 14.97, "volume": 715378.0}, {"date": "2017-03-15", "close": 15.43, "volume": 1161170.0}, {"date": "2017-03-16", "close": 15.3, "volume": 847175.0}, {"date": "2017-03-17", "close": 15.44, "volume": 1034316.0}, {"date": "2017-03-20", "close": 15.88, "volume": 1209819.0}, {"date": "2017-03-21", "close": 15.3, "volume": 707127.0}, {"date": "2017-03-22", "close": 15.18, "volume": 671639.0}, {"date": "2017-03-23", "close": 15.62, "volume": 713272.0}, {"date": "2017-03-24", "close": 15.67, "volume": 463344.0}, {"date": "2017-03-27", "close": 15.61, "volume": 327763.0}, {"date": "2017-03-28", "close": 15.9, "volume": 661263.0}, {"date": "2017-03-29", "close": 16.12, "volume": 503158.0}, {"date": "2017-03-30", "close": 16.64, "volume": 475263.0}, {"date": "2017-03-31", "close": 16.43, "volume": 398696.0}, {"date": "2017-04-03", "close": 16.29, "volume": 487522.0}, {"date": "2017-04-04", "close": 16.23, "volume": 431559.0}, {"date": "2017-04-05", "close": 15.85, "volume": 426963.0}, {"date": "2017-04-06", "close": 16.26, "volume": 418987.0}, {"date": "2017-04-07", "close": 16.34, "volume": 591578.0}, {"date": "2017-04-10", "close": 16.16, "volume": 393417.0}, {"date": "2017-04-11", "close": 16.55, "volume": 489002.0}, {"date": "2017-04-12", "close": 15.69, "volume": 728721.0}, {"date": "2017-04-13", "close": 15.13, "volume": 448465.0}, {"date": "2017-04-17", "close": 15.45, "volume": 447588.0}, {"date": "2017-04-18", "close": 16.08, "volume": 652579.0}, {"date": "2017-04-19", "close": 16.15, "volume": 489470.0}, {"date": "2017-04-20", "close": 16.68, "volume": 464372.0}, {"date": "2017-04-21", "close": 16.62, "volume": 253885.0}, {"date": "2017-04-24", "close": 17.11, "volume": 392118.0}, {"date": "2017-04-25", "close": 17.61, "volume": 603907.0}, {"date": "2017-04-26", "close": 17.48, "volume": 349746.0}, {"date": "2017-04-27", "close": 17.42, "volume": 252183.0}, {"date": "2017-04-28", "close": 17.52, "volume": 501917.0}, {"date": "2017-05-01", "close": 17.86, "volume": 304369.0}, {"date": "2017-05-02", "close": 17.45, "volume": 446214.0}, {"date": "2017-05-03", "close": 16.89, "volume": 320648.0}, {"date": "2017-05-04", "close": 16.49, "volume": 435107.0}, {"date": "2017-05-05", "close": 16.96, "volume": 366477.0}, {"date": "2017-05-08", "close": 16.7, "volume": 321128.0}, {"date": "2017-05-09", "close": 18.28, "volume": 1573100.0}, {"date": "2017-05-10", "close": 18.75, "volume": 725126.0}, {"date": "2017-05-11", "close": 18.9, "volume": 735079.0}, {"date": "2017-05-12", "close": 19.11, "volume": 529021.0}, {"date": "2017-05-15", "close": 19.56, "volume": 733739.0}, {"date": "2017-05-16", "close": 19.94, "volume": 513536.0}, {"date": "2017-05-17", "close": 18.94, "volume": 469339.0}, {"date": "2017-05-18", "close": 19.27, "volume": 467129.0}, {"date": "2017-05-19", "close": 19.58, "volume": 349249.0}, {"date": "2017-05-22", "close": 19.31, "volume": 422995.0}, {"date": "2017-05-23", "close": 19.48, "volume": 279954.0}, {"date": "2017-05-24", "close": 18.87, "volume": 557408.0}, {"date": "2017-05-25", "close": 18.54, "volume": 424366.0}, {"date": "2017-05-26", "close": 18.96, "volume": 430235.0}, {"date": "2017-05-30", "close": 18.64, "volume": 480704.0}, {"date": "2017-05-31", "close": 18.34, "volume": 779750.0}, {"date": "2017-06-01", "close": 17.92, "volume": 911142.0}, {"date": "2017-06-02", "close": 18.26, "volume": 559995.0}, {"date": "2017-06-05", "close": 18.67, "volume": 697549.0}, {"date": "2017-06-06", "close": 18.24, "volume": 373659.0}, {"date": "2017-06-07", "close": 18.39, "volume": 513591.0}, {"date": "2017-06-08", "close": 18.93, "volume": 896334.0}, {"date": "2017-06-09", "close": 18.34, "volume": 635413.0}, {"date": "2017-06-12", "close": 18.2, "volume": 465896.0}, {"date": "2017-06-13", "close": 18.67, "volume": 348591.0}, {"date": "2017-06-14", "close": 18.3, "volume": 401985.0}, {"date": "2017-06-15", "close": 18.25, "volume": 397100.0}, {"date": "2017-06-16", "close": 17.72, "volume": 867524.0}, {"date": "2017-06-19", "close": 17.97, "volume": 622179.0}, {"date": "2017-06-20", "close": 17.71, "volume": 428405.0}, {"date": "2017-06-21", "close": 17.72, "volume": 451782.0}, {"date": "2017-06-22", "close": 17.95, "volume": 582490.0}, {"date": "2017-06-23", "close": 18.18, "volume": 845749.0}, {"date": "2017-06-26", "close": 17.98, "volume": 365710.0}, {"date": "2017-06-27", "close": 17.31, "volume": 351577.0}, {"date": "2017-06-28", "close": 18.08, "volume": 285764.0}, {"date": "2017-06-29", "close": 17.63, "volume": 246257.0}, {"date": "2017-06-30", "close": 18.22, "volume": 303559.0}, {"date": "2017-07-03", "close": 18.34, "volume": 153404.0}, {"date": "2017-07-05", "close": 18.58, "volume": 305008.0}, {"date": "2017-07-06", "close": 18.56, "volume": 305806.0}, {"date": "2017-07-07", "close": 18.9, "volume": 271386.0}, {"date": "2017-07-10", "close": 19.59, "volume": 596900.0}, {"date": "2017-07-11", "close": 20.47, "volume": 1082240.0}, {"date": "2017-07-12", "close": 20.27, "volume": 590663.0}, {"date": "2017-07-13", "close": 20.07, "volume": 406577.0}, {"date": "2017-07-14", "close": 20.1, "volume": 299226.0}, {"date": "2017-07-17", "close": 20.3, "volume": 264398.0}, {"date": "2017-07-18", "close": 20.24, "volume": 214070.0}, {"date": "2017-07-19", "close": 20.21, "volume": 360077.0}, {"date": "2017-07-20", "close": 20.19, "volume": 325577.0}, {"date": "2017-07-21", "close": 20.22, "volume": 296470.0}, {"date": "2017-07-24", "close": 20.76, "volume": 457148.0}, {"date": "2017-07-25", "close": 20.93, "volume": 541938.0}, {"date": "2017-07-26", "close": 20.87, "volume": 441835.0}, {"date": "2017-07-27", "close": 20.73, "volume": 611600.0}, {"date": "2017-07-28", "close": 20.82, "volume": 288769.0}, {"date": "2017-07-31", "close": 21.32, "volume": 618679.0}, {"date": "2017-08-01", "close": 21.11, "volume": 717985.0}, {"date": "2017-08-02", "close": 21.04, "volume": 339336.0}, {"date": "2017-08-03", "close": 20.63, "volume": 392948.0}, {"date": "2017-08-04", "close": 21.17, "volume": 556009.0}, {"date": "2017-08-07", "close": 20.91, "volume": 582363.0}, {"date": "2017-08-08", "close": 18.74, "volume": 1587554.0}, {"date": "2017-08-09", "close": 18.45, "volume": 740987.0}, {"date": "2017-08-10", "close": 18.12, "volume": 768006.0}, {"date": "2017-08-11", "close": 19.5, "volume": 1234022.0}, {"date": "2017-08-14", "close": 18.94, "volume": 658943.0}, {"date": "2017-08-15", "close": 18.9, "volume": 490576.0}, {"date": "2017-08-16", "close": 18.92, "volume": 413112.0}, {"date": "2017-08-17", "close": 18.76, "volume": 473730.0}, {"date": "2017-08-18", "close": 18.9, "volume": 296696.0}, {"date": "2017-08-21", "close": 18.97, "volume": 566306.0}, {"date": "2017-08-22", "close": 19.5, "volume": 389540.0}, {"date": "2017-08-23", "close": 19.59, "volume": 605204.0}, {"date": "2017-08-24", "close": 19.89, "volume": 385861.0}, {"date": "2017-08-25", "close": 19.81, "volume": 265247.0}, {"date": "2017-08-28", "close": 19.96, "volume": 551912.0}, {"date": "2017-08-29", "close": 20.13, "volume": 452037.0}, {"date": "2017-08-30", "close": 20.12, "volume": 410870.0}, {"date": "2017-08-31", "close": 20.93, "volume": 1565686.0}, {"date": "2017-09-01", "close": 21.23, "volume": 565892.0}, {"date": "2017-09-05", "close": 21.02, "volume": 494929.0}, {"date": "2017-09-06", "close": 20.97, "volume": 390997.0}, {"date": "2017-09-07", "close": 21.11, "volume": 296661.0}, {"date": "2017-09-08", "close": 21.21, "volume": 374042.0}, {"date": "2017-09-11", "close": 21.73, "volume": 461457.0}, {"date": "2017-09-12", "close": 22.11, "volume": 745485.0}, {"date": "2017-09-13", "close": 21.59, "volume": 354212.0}, {"date": "2017-09-14", "close": 21.59, "volume": 351803.0}, {"date": "2017-09-15", "close": 21.75, "volume": 456649.0}, {"date": "2017-09-18", "close": 22.29, "volume": 477002.0}, {"date": "2017-09-19", "close": 22.47, "volume": 399739.0}, {"date": "2017-09-20", "close": 22.26, "volume": 376572.0}, {"date": "2017-09-21", "close": 22.2, "volume": 216263.0}, {"date": "2017-09-22", "close": 22.45, "volume": 214452.0}, {"date": "2017-09-25", "close": 22.55, "volume": 291339.0}, {"date": "2017-09-26", "close": 22.52, "volume": 250842.0}, {"date": "2017-09-27", "close": 22.95, "volume": 358197.0}, {"date": "2017-09-28", "close": 23.1, "volume": 345349.0}, {"date": "2017-09-29", "close": 22.83, "volume": 268647.0}, {"date": "2017-10-02", "close": 23.91, "volume": 423503.0}, {"date": "2017-10-03", "close": 24.07, "volume": 561822.0}, {"date": "2017-10-04", "close": 23.77, "volume": 580906.0}, {"date": "2017-10-05", "close": 23.83, "volume": 455863.0}, {"date": "2017-10-06", "close": 24.06, "volume": 594660.0}, {"date": "2017-10-09", "close": 24.07, "volume": 390961.0}, {"date": "2017-10-10", "close": 23.98, "volume": 345003.0}, {"date": "2017-10-11", "close": 24.9, "volume": 823755.0}, {"date": "2017-10-12", "close": 24.93, "volume": 417863.0}, {"date": "2017-10-13", "close": 25.26, "volume": 309905.0}, {"date": "2017-10-16", "close": 25.76, "volume": 337573.0}, {"date": "2017-10-17", "close": 25.92, "volume": 430649.0}, {"date": "2017-10-18", "close": 25.71, "volume": 326003.0}, {"date": "2017-10-19", "close": 25.82, "volume": 248521.0}, {"date": "2017-10-20", "close": 26.17, "volume": 269810.0}, {"date": "2017-10-23", "close": 26.25, "volume": 326241.0}, {"date": "2017-10-24", "close": 26.9, "volume": 348132.0}, {"date": "2017-10-25", "close": 26.53, "volume": 344861.0}, {"date": "2017-10-26", "close": 26.83, "volume": 224059.0}, {"date": "2017-10-27", "close": 26.95, "volume": 305105.0}, {"date": "2017-10-30", "close": 25.92, "volume": 588914.0}, {"date": "2017-10-31", "close": 26.31, "volume": 410034.0}, {"date": "2017-11-01", "close": 26.1, "volume": 246853.0}, {"date": "2017-11-02", "close": 26.48, "volume": 369115.0}, {"date": "2017-11-03", "close": 26.04, "volume": 406625.0}, {"date": "2017-11-06", "close": 26.05, "volume": 333124.0}, {"date": "2017-11-07", "close": 25.98, "volume": 323453.0}, {"date": "2017-11-08", "close": 26.17, "volume": 346046.0}, {"date": "2017-11-09", "close": 26.1, "volume": 895940.0}, {"date": "2017-11-10", "close": 26.22, "volume": 367611.0}, {"date": "2017-11-13", "close": 26.81, "volume": 545985.0}, {"date": "2017-11-14", "close": 26.69, "volume": 465811.0}, {"date": "2017-11-15", "close": 26.55, "volume": 368166.0}, {"date": "2017-11-16", "close": 27.39, "volume": 505101.0}, {"date": "2017-11-17", "close": 27.58, "volume": 352776.0}, {"date": "2017-11-20", "close": 28.67, "volume": 516500.0}, {"date": "2017-11-21", "close": 28.97, "volume": 655017.0}, {"date": "2017-11-22", "close": 28.81, "volume": 434980.0}, {"date": "2017-11-24", "close": 29.24, "volume": 241309.0}, {"date": "2017-11-27", "close": 28.98, "volume": 558534.0}, {"date": "2017-11-28", "close": 28.99, "volume": 447698.0}, {"date": "2017-11-29", "close": 27.76, "volume": 539682.0}, {"date": "2017-11-30", "close": 27.91, "volume": 584108.0}, {"date": "2017-12-01", "close": 27.66, "volume": 607597.0}, {"date": "2017-12-04", "close": 27.15, "volume": 521973.0}, {"date": "2017-12-05", "close": 27.26, "volume": 428244.0}, {"date": "2017-12-06", "close": 24.3, "volume": 1606865.0}, {"date": "2017-12-07", "close": 25.31, "volume": 1383781.0}, {"date": "2017-12-08", "close": 25.19, "volume": 819675.0}, {"date": "2017-12-11", "close": 25.71, "volume": 602751.0}, {"date": "2017-12-12", "close": 25.77, "volume": 347468.0}, {"date": "2017-12-13", "close": 25.7, "volume": 364566.0}, {"date": "2017-12-14", "close": 25.03, "volume": 639408.0}, {"date": "2017-12-15", "close": 25.4, "volume": 1646989.0}, {"date": "2017-12-18", "close": 25.95, "volume": 570372.0}, {"date": "2017-12-19", "close": 25.68, "volume": 402512.0}, {"date": "2017-12-20", "close": 26.19, "volume": 335794.0}, {"date": "2017-12-21", "close": 26.25, "volume": 318716.0}, {"date": "2017-12-22", "close": 25.99, "volume": 167625.0}, {"date": "2017-12-26", "close": 26.4, "volume": 289681.0}, {"date": "2017-12-27", "close": 26.09, "volume": 276390.0}, {"date": "2017-12-28", "close": 26.4, "volume": 185156.0}, {"date": "2017-12-29", "close": 25.77, "volume": 412674.0}, {"date": "2018-01-02", "close": 26.39, "volume": 496618.0}, {"date": "2018-01-03", "close": 26.45, "volume": 354224.0}, {"date": "2018-01-04", "close": 26.44, "volume": 245654.0}, {"date": "2018-01-05", "close": 26.97, "volume": 339823.0}, {"date": "2018-01-08", "close": 26.77, "volume": 552356.0}, {"date": "2018-01-09", "close": 26.71, "volume": 363912.0}, {"date": "2018-01-10", "close": 27.01, "volume": 293064.0}, {"date": "2018-01-11", "close": 27.83, "volume": 387814.0}, {"date": "2018-01-12", "close": 27.96, "volume": 516784.0}, {"date": "2018-01-16", "close": 26.93, "volume": 452610.0}, {"date": "2018-01-17", "close": 27.53, "volume": 277354.0}, {"date": "2018-01-18", "close": 27.19, "volume": 233964.0}, {"date": "2018-01-19", "close": 28.51, "volume": 688808.0}, {"date": "2018-01-22", "close": 28.47, "volume": 578490.0}, {"date": "2018-01-23", "close": 28.2, "volume": 278267.0}, {"date": "2018-01-24", "close": 27.81, "volume": 279175.0}, {"date": "2018-01-25", "close": 27.78, "volume": 322446.0}, {"date": "2018-01-26", "close": 28.53, "volume": 436808.0}, {"date": "2018-01-29", "close": 28.12, "volume": 233187.0}, {"date": "2018-01-30", "close": 27.49, "volume": 529703.0}, {"date": "2018-01-31", "close": 27.45, "volume": 332019.0}, {"date": "2018-02-01", "close": 27.95, "volume": 614206.0}, {"date": "2018-02-02", "close": 25.27, "volume": 724667.0}, {"date": "2018-02-05", "close": 23.52, "volume": 1764943.0}, {"date": "2018-02-06", "close": 24.4, "volume": 767504.0}, {"date": "2018-02-07", "close": 24.69, "volume": 441514.0}, {"date": "2018-02-08", "close": 22.57, "volume": 743824.0}, {"date": "2018-02-09", "close": 23.14, "volume": 715196.0}, {"date": "2018-02-12", "close": 23.86, "volume": 527363.0}, {"date": "2018-02-13", "close": 23.93, "volume": 239571.0}, {"date": "2018-02-14", "close": 24.33, "volume": 340328.0}, {"date": "2018-02-15", "close": 24.26, "volume": 502030.0}, {"date": "2018-02-16", "close": 24.52, "volume": 407176.0}, {"date": "2018-02-20", "close": 23.93, "volume": 431820.0}, {"date": "2018-02-21", "close": 23.8, "volume": 401661.0}, {"date": "2018-02-22", "close": 23.76, "volume": 541430.0}, {"date": "2018-02-23", "close": 24.13, "volume": 310999.0}, {"date": "2018-02-26", "close": 23.9, "volume": 383709.0}, {"date": "2018-02-27", "close": 23.4, "volume": 422085.0}, {"date": "2018-02-28", "close": 21.45, "volume": 2037192.0}, {"date": "2018-03-01", "close": 22.63, "volume": 780844.0}, {"date": "2018-03-02", "close": 22.63, "volume": 462102.0}, {"date": "2018-03-05", "close": 22.48, "volume": 501683.0}, {"date": "2018-03-06", "close": 23.21, "volume": 391931.0}, {"date": "2018-03-07", "close": 23.55, "volume": 453065.0}, {"date": "2018-03-08", "close": 23.15, "volume": 385564.0}, {"date": "2018-03-09", "close": 23.88, "volume": 325990.0}, {"date": "2018-03-12", "close": 23.92, "volume": 663489.0}, {"date": "2018-03-13", "close": 23.89, "volume": 818632.0}, {"date": "2018-03-14", "close": 23.71, "volume": 583800.0}, {"date": "2018-03-15", "close": 23.15, "volume": 428691.0}, {"date": "2018-03-16", "close": 23.48, "volume": 614050.0}, {"date": "2018-03-19", "close": 23.25, "volume": 382338.0}, {"date": "2018-03-20", "close": 23.12, "volume": 224407.0}, {"date": "2018-03-21", "close": 23.79, "volume": 484848.0}, {"date": "2018-03-22", "close": 22.73, "volume": 474302.0}, {"date": "2018-03-23", "close": 22.4, "volume": 388825.0}, {"date": "2018-03-26", "close": 22.67, "volume": 244807.0}, {"date": "2018-03-27", "close": 22.25, "volume": 475078.0}, {"date": "2018-03-28", "close": 21.8, "volume": 462362.0}, {"date": "2018-03-29", "close": 22.6, "volume": 334734.0}, {"date": "2018-04-02", "close": 21.75, "volume": 297664.0}, {"date": "2018-04-03", "close": 22.02, "volume": 222239.0}, {"date": "2018-04-04", "close": 22.38, "volume": 277956.0}, {"date": "2018-04-05", "close": 22.75, "volume": 296356.0}, {"date": "2018-04-06", "close": 22.18, "volume": 215002.0}, {"date": "2018-04-09", "close": 22.14, "volume": 190779.0}, {"date": "2018-04-10", "close": 23.32, "volume": 370169.0}, {"date": "2018-04-11", "close": 22.94, "volume": 295458.0}, {"date": "2018-04-12", "close": 23.27, "volume": 197697.0}, {"date": "2018-04-13", "close": 23.37, "volume": 201635.0}, {"date": "2018-04-16", "close": 23.72, "volume": 156148.0}, {"date": "2018-04-17", "close": 24.68, "volume": 517068.0}, {"date": "2018-04-18", "close": 24.77, "volume": 263131.0}, {"date": "2018-04-19", "close": 24.33, "volume": 367770.0}, {"date": "2018-04-20", "close": 24.34, "volume": 247970.0}, {"date": "2018-04-23", "close": 24.84, "volume": 478044.0}, {"date": "2018-04-24", "close": 24.05, "volume": 416913.0}, {"date": "2018-04-25", "close": 23.57, "volume": 417067.0}, {"date": "2018-04-26", "close": 23.72, "volume": 200970.0}, {"date": "2018-04-27", "close": 23.32, "volume": 204447.0}, {"date": "2018-04-30", "close": 23.04, "volume": 396668.0}, {"date": "2018-05-01", "close": 22.53, "volume": 729264.0}, {"date": "2018-05-02", "close": 22.76, "volume": 382839.0}, {"date": "2018-05-03", "close": 22.84, "volume": 408111.0}, {"date": "2018-05-04", "close": 23.68, "volume": 247622.0}, {"date": "2018-05-07", "close": 24.0, "volume": 396275.0}, {"date": "2018-05-08", "close": 24.18, "volume": 435099.0}, {"date": "2018-05-09", "close": 22.56, "volume": 2769925.0}, {"date": "2018-05-10", "close": 23.34, "volume": 652295.0}, {"date": "2018-05-11", "close": 23.58, "volume": 402361.0}, {"date": "2018-05-14", "close": 23.84, "volume": 321851.0}, {"date": "2018-05-15", "close": 23.94, "volume": 308342.0}, {"date": "2018-05-16", "close": 24.48, "volume": 474821.0}, {"date": "2018-05-17", "close": 24.96, "volume": 314782.0}, {"date": "2018-05-18", "close": 24.8, "volume": 421573.0}, {"date": "2018-05-21", "close": 24.94, "volume": 475428.0}, {"date": "2018-05-22", "close": 24.77, "volume": 294010.0}, {"date": "2018-05-23", "close": 25.68, "volume": 596829.0}, {"date": "2018-05-24", "close": 25.52, "volume": 316459.0}, {"date": "2018-05-25", "close": 25.27, "volume": 407352.0}, {"date": "2018-05-29", "close": 24.98, "volume": 480111.0}, {"date": "2018-05-30", "close": 25.14, "volume": 338649.0}, {"date": "2018-05-31", "close": 24.74, "volume": 470853.0}, {"date": "2018-06-01", "close": 24.88, "volume": 470214.0}, {"date": "2018-06-04", "close": 25.02, "volume": 296378.0}, {"date": "2018-06-05", "close": 25.16, "volume": 299619.0}, {"date": "2018-06-06", "close": 25.48, "volume": 331026.0}, {"date": "2018-06-07", "close": 25.07, "volume": 419882.0}, {"date": "2018-06-08", "close": 25.46, "volume": 344218.0}, {"date": "2018-06-11", "close": 25.31, "volume": 366788.0}, {"date": "2018-06-12", "close": 24.97, "volume": 396294.0}, {"date": "2018-06-13", "close": 24.99, "volume": 328405.0}, {"date": "2018-06-14", "close": 24.83, "volume": 288720.0}, {"date": "2018-06-15", "close": 24.78, "volume": 524050.0}, {"date": "2018-06-18", "close": 24.5, "volume": 523432.0}, {"date": "2018-06-19", "close": 23.31, "volume": 518582.0}, {"date": "2018-06-20", "close": 23.4, "volume": 453824.0}, {"date": "2018-06-21", "close": 22.61, "volume": 332422.0}, {"date": "2018-06-22", "close": 22.6, "volume": 786424.0}, {"date": "2018-06-25", "close": 22.03, "volume": 453488.0}, {"date": "2018-06-26", "close": 21.97, "volume": 342916.0}, {"date": "2018-06-27", "close": 21.75, "volume": 467017.0}, {"date": "2018-06-28", "close": 21.72, "volume": 607891.0}, {"date": "2018-06-29", "close": 22.53, "volume": 663085.0}, {"date": "2018-07-02", "close": 21.77, "volume": 795054.0}, {"date": "2018-07-03", "close": 21.7, "volume": 591320.0}, {"date": "2018-07-05", "close": 22.17, "volume": 495574.0}, {"date": "2018-07-06", "close": 22.4, "volume": 431371.0}, {"date": "2018-07-09", "close": 23.0, "volume": 721094.0}, {"date": "2018-07-10", "close": 22.98, "volume": 452462.0}, {"date": "2018-07-11", "close": 22.55, "volume": 603907.0}, {"date": "2018-07-12", "close": 22.52, "volume": 332968.0}, {"date": "2018-07-13", "close": 22.5, "volume": 352442.0}, {"date": "2018-07-16", "close": 21.73, "volume": 655530.0}, {"date": "2018-07-17", "close": 22.46, "volume": 361904.0}, {"date": "2018-07-18", "close": 22.89, "volume": 257103.0}, {"date": "2018-07-19", "close": 22.94, "volume": 486716.0}, {"date": "2018-07-20", "close": 22.56, "volume": 289174.0}, {"date": "2018-07-23", "close": 22.35, "volume": 213210.0}, {"date": "2018-07-24", "close": 22.23, "volume": 348311.0}, {"date": "2018-07-25", "close": 22.14, "volume": 254844.0}, {"date": "2018-07-26", "close": 22.54, "volume": 226896.0}, {"date": "2018-07-27", "close": 22.24, "volume": 214185.0}, {"date": "2018-07-30", "close": 22.36, "volume": 293972.0}, {"date": "2018-07-31", "close": 22.74, "volume": 270213.0}, {"date": "2018-08-01", "close": 22.65, "volume": 604096.0}, {"date": "2018-08-02", "close": 21.67, "volume": 877243.0}, {"date": "2018-08-03", "close": 22.19, "volume": 410194.0}, {"date": "2018-08-06", "close": 22.29, "volume": 251536.0}, {"date": "2018-08-07", "close": 22.58, "volume": 447536.0}, {"date": "2018-08-08", "close": 22.22, "volume": 1188251.0}, {"date": "2018-08-09", "close": 22.01, "volume": 720165.0}, {"date": "2018-08-10", "close": 21.19, "volume": 678894.0}, {"date": "2018-08-13", "close": 20.0, "volume": 1225912.0}, {"date": "2018-08-14", "close": 20.38, "volume": 410754.0}, {"date": "2018-08-15", "close": 19.68, "volume": 606783.0}, {"date": "2018-08-16", "close": 20.07, "volume": 278645.0}, {"date": "2018-08-17", "close": 19.99, "volume": 360116.0}, {"date": "2018-08-20", "close": 20.21, "volume": 406206.0}, {"date": "2018-08-21", "close": 20.35, "volume": 259472.0}, {"date": "2018-08-22", "close": 20.28, "volume": 206927.0}, {"date": "2018-08-23", "close": 20.11, "volume": 382389.0}, {"date": "2018-08-24", "close": 20.57, "volume": 257051.0}, {"date": "2018-08-27", "close": 20.82, "volume": 340730.0}, {"date": "2018-08-28", "close": 20.48, "volume": 309294.0}, {"date": "2018-08-29", "close": 20.46, "volume": 279683.0}, {"date": "2018-08-30", "close": 20.2, "volume": 362500.0}, {"date": "2018-08-31", "close": 20.13, "volume": 458647.0}, {"date": "2018-09-04", "close": 19.9, "volume": 685108.0}, {"date": "2018-09-05", "close": 19.99, "volume": 443048.0}, {"date": "2018-09-06", "close": 19.65, "volume": 249773.0}, {"date": "2018-09-07", "close": 19.37, "volume": 268611.0}, {"date": "2018-09-10", "close": 19.32, "volume": 173410.0}, {"date": "2018-09-11", "close": 17.07, "volume": 1317088.0}, {"date": "2018-09-12", "close": 16.85, "volume": 793246.0}, {"date": "2018-09-13", "close": 17.02, "volume": 620496.0}, {"date": "2018-09-14", "close": 17.27, "volume": 358796.0}, {"date": "2018-09-17", "close": 16.85, "volume": 688354.0}, {"date": "2018-09-18", "close": 16.67, "volume": 635996.0}, {"date": "2018-09-19", "close": 17.21, "volume": 493182.0}, {"date": "2018-09-20", "close": 17.7, "volume": 338133.0}, {"date": "2018-09-21", "close": 17.03, "volume": 551243.0}, {"date": "2018-09-24", "close": 16.89, "volume": 393452.0}, {"date": "2018-09-25", "close": 16.64, "volume": 518822.0}, {"date": "2018-09-26", "close": 16.63, "volume": 268141.0}, {"date": "2018-09-27", "close": 16.28, "volume": 281479.0}, {"date": "2018-09-28", "close": 16.25, "volume": 271953.0}, {"date": "2018-10-01", "close": 16.52, "volume": 425917.0}, {"date": "2018-10-02", "close": 16.63, "volume": 277806.0}, {"date": "2018-10-03", "close": 16.84, "volume": 253200.0}, {"date": "2018-10-04", "close": 16.7, "volume": 416792.0}, {"date": "2018-10-05", "close": 16.4, "volume": 704809.0}, {"date": "2018-10-08", "close": 16.75, "volume": 276618.0}, {"date": "2018-10-09", "close": 15.6, "volume": 478933.0}, {"date": "2018-10-10", "close": 15.86, "volume": 405930.0}, {"date": "2018-10-11", "close": 15.33, "volume": 723722.0}, {"date": "2018-10-12", "close": 15.62, "volume": 230554.0}, {"date": "2018-10-15", "close": 15.42, "volume": 309707.0}, {"date": "2018-10-16", "close": 15.72, "volume": 177262.0}, {"date": "2018-10-17", "close": 15.11, "volume": 535808.0}, {"date": "2018-10-18", "close": 14.82, "volume": 410567.0}, {"date": "2018-10-19", "close": 14.93, "volume": 386752.0}, {"date": "2018-10-22", "close": 14.64, "volume": 330443.0}, {"date": "2018-10-23", "close": 14.24, "volume": 413297.0}, {"date": "2018-10-24", "close": 13.56, "volume": 553503.0}, {"date": "2018-10-25", "close": 14.22, "volume": 466155.0}, {"date": "2018-10-26", "close": 14.18, "volume": 198812.0}, {"date": "2018-10-29", "close": 13.54, "volume": 468006.0}, {"date": "2018-10-30", "close": 13.7, "volume": 802097.0}, {"date": "2018-10-31", "close": 14.03, "volume": 692544.0}, {"date": "2018-11-01", "close": 15.01, "volume": 406547.0}, {"date": "2018-11-02", "close": 15.0, "volume": 627049.0}, {"date": "2018-11-05", "close": 15.01, "volume": 343398.0}, {"date": "2018-11-06", "close": 15.46, "volume": 327261.0}, {"date": "2018-11-07", "close": 15.81, "volume": 416300.0}, {"date": "2018-11-08", "close": 13.11, "volume": 1481218.0}, {"date": "2018-11-09", "close": 13.5, "volume": 962772.0}, {"date": "2018-11-12", "close": 12.95, "volume": 569067.0}, {"date": "2018-11-13", "close": 12.86, "volume": 496668.0}, {"date": "2018-11-14", "close": 13.12, "volume": 509753.0}, {"date": "2018-11-15", "close": 13.23, "volume": 480098.0}, {"date": "2018-11-16", "close": 12.93, "volume": 609178.0}, {"date": "2018-11-19", "close": 12.78, "volume": 277535.0}, {"date": "2018-11-20", "close": 12.45, "volume": 588147.0}, {"date": "2018-11-21", "close": 13.03, "volume": 497529.0}, {"date": "2018-11-23", "close": 12.6, "volume": 198981.0}, {"date": "2018-11-26", "close": 12.48, "volume": 1148914.0}, {"date": "2018-11-27", "close": 12.54, "volume": 405082.0}, {"date": "2018-11-28", "close": 12.74, "volume": 401907.0}, {"date": "2018-11-29", "close": 12.76, "volume": 334757.0}, {"date": "2018-11-30", "close": 12.37, "volume": 476150.0}, {"date": "2018-12-03", "close": 12.8, "volume": 666019.0}, {"date": "2018-12-04", "close": 11.99, "volume": 411239.0}, {"date": "2018-12-06", "close": 11.28, "volume": 1185167.0}, {"date": "2018-12-07", "close": 11.35, "volume": 1175705.0}, {"date": "2018-12-10", "close": 11.54, "volume": 709912.0}, {"date": "2018-12-11", "close": 11.43, "volume": 717910.0}, {"date": "2018-12-12", "close": 11.69, "volume": 387033.0}, {"date": "2018-12-13", "close": 11.57, "volume": 731465.0}, {"date": "2018-12-14", "close": 11.03, "volume": 656651.0}, {"date": "2018-12-17", "close": 10.86, "volume": 648435.0}, {"date": "2018-12-18", "close": 11.08, "volume": 761832.0}, {"date": "2018-12-19", "close": 11.05, "volume": 627075.0}, {"date": "2018-12-20", "close": 11.26, "volume": 710845.0}, {"date": "2018-12-21", "close": 11.05, "volume": 2715232.0}, {"date": "2018-12-24", "close": 10.85, "volume": 249980.0}, {"date": "2018-12-26", "close": 11.27, "volume": 511012.0}, {"date": "2018-12-27", "close": 11.58, "volume": 351385.0}, {"date": "2018-12-28", "close": 11.47, "volume": 449003.0}, {"date": "2018-12-31", "close": 11.52, "volume": 505592.0}, {"date": "2019-01-02", "close": 11.97, "volume": 591840.0}, {"date": "2019-01-03", "close": 11.56, "volume": 296027.0}, {"date": "2019-01-04", "close": 12.22, "volume": 503484.0}, {"date": "2019-01-07", "close": 12.4, "volume": 518458.0}, {"date": "2019-01-08", "close": 12.62, "volume": 675985.0}, {"date": "2019-01-09", "close": 12.74, "volume": 292389.0}, {"date": "2019-01-10", "close": 12.73, "volume": 346636.0}, {"date": "2019-01-11", "close": 12.77, "volume": 333982.0}, {"date": "2019-01-14", "close": 12.34, "volume": 368184.0}, {"date": "2019-01-15", "close": 12.45, "volume": 389529.0}, {"date": "2019-01-16", "close": 12.62, "volume": 300880.0}, {"date": "2019-01-17", "close": 12.81, "volume": 349978.0}, {"date": "2019-01-18", "close": 13.14, "volume": 301808.0}, {"date": "2019-01-22", "close": 12.65, "volume": 570932.0}, {"date": "2019-01-23", "close": 12.68, "volume": 245109.0}, {"date": "2019-01-24", "close": 12.65, "volume": 546940.0}, {"date": "2019-01-25", "close": 13.16, "volume": 249472.0}, {"date": "2019-01-28", "close": 13.0, "volume": 524629.0}, {"date": "2019-01-29", "close": 13.13, "volume": 504327.0}, {"date": "2019-01-30", "close": 13.4, "volume": 275742.0}, {"date": "2019-01-31", "close": 13.17, "volume": 397997.0}, {"date": "2019-02-01", "close": 13.7, "volume": 197873.0}, {"date": "2019-02-04", "close": 13.58, "volume": 331950.0}, {"date": "2019-02-05", "close": 13.93, "volume": 306168.0}, {"date": "2019-02-06", "close": 13.76, "volume": 474544.0}, {"date": "2019-02-07", "close": 13.39, "volume": 234785.0}, {"date": "2019-02-08", "close": 13.3, "volume": 282133.0}, {"date": "2019-02-11", "close": 13.32, "volume": 326962.0}, {"date": "2019-02-12", "close": 14.29, "volume": 467727.0}, {"date": "2019-02-13", "close": 14.4, "volume": 464541.0}, {"date": "2019-02-14", "close": 14.51, "volume": 333914.0}, {"date": "2019-02-15", "close": 14.77, "volume": 336912.0}, {"date": "2019-02-19", "close": 14.89, "volume": 410712.0}, {"date": "2019-02-20", "close": 15.45, "volume": 426803.0}, {"date": "2019-02-21", "close": 15.62, "volume": 724334.0}, {"date": "2019-02-22", "close": 15.94, "volume": 432741.0}, {"date": "2019-02-25", "close": 15.79, "volume": 508177.0}, {"date": "2019-02-26", "close": 15.61, "volume": 446598.0}, {"date": "2019-02-27", "close": 15.52, "volume": 194220.0}, {"date": "2019-02-28", "close": 15.25, "volume": 328256.0}, {"date": "2019-03-01", "close": 15.29, "volume": 251833.0}, {"date": "2019-03-04", "close": 15.28, "volume": 432917.0}, {"date": "2019-03-05", "close": 14.97, "volume": 222096.0}, {"date": "2019-03-06", "close": 14.94, "volume": 268203.0}, {"date": "2019-03-07", "close": 14.84, "volume": 316081.0}, {"date": "2019-03-08", "close": 14.66, "volume": 319197.0}, {"date": "2019-03-11", "close": 15.04, "volume": 289223.0}, {"date": "2019-03-12", "close": 13.95, "volume": 671059.0}, {"date": "2019-03-13", "close": 14.28, "volume": 409397.0}, {"date": "2019-03-14", "close": 13.96, "volume": 358594.0}, {"date": "2019-03-15", "close": 13.8, "volume": 429860.0}, {"date": "2019-03-18", "close": 14.03, "volume": 442374.0}, {"date": "2019-03-19", "close": 14.06, "volume": 381296.0}, {"date": "2019-03-20", "close": 14.1, "volume": 290052.0}, {"date": "2019-03-21", "close": 14.36, "volume": 301253.0}, {"date": "2019-03-22", "close": 13.62, "volume": 269788.0}, {"date": "2019-03-25", "close": 13.52, "volume": 358270.0}, {"date": "2019-03-26", "close": 13.6, "volume": 217161.0}, {"date": "2019-03-27", "close": 13.68, "volume": 226872.0}, {"date": "2019-03-28", "close": 13.91, "volume": 318258.0}, {"date": "2019-03-29", "close": 14.02, "volume": 360443.0}, {"date": "2019-04-01", "close": 14.34, "volume": 270335.0}, {"date": "2019-04-02", "close": 14.17, "volume": 183941.0}, {"date": "2019-04-03", "close": 14.37, "volume": 139395.0}, {"date": "2019-04-04", "close": 14.52, "volume": 162523.0}, {"date": "2019-04-05", "close": 14.63, "volume": 237270.0}, {"date": "2019-04-08", "close": 14.6, "volume": 197700.0}, {"date": "2019-04-09", "close": 13.83, "volume": 363442.0}, {"date": "2019-04-10", "close": 14.24, "volume": 579039.0}, {"date": "2019-04-11", "close": 14.16, "volume": 254919.0}, {"date": "2019-04-12", "close": 14.36, "volume": 180559.0}, {"date": "2019-04-15", "close": 14.57, "volume": 322893.0}, {"date": "2019-04-16", "close": 14.79, "volume": 254688.0}, {"date": "2019-04-17", "close": 14.68, "volume": 136054.0}, {"date": "2019-04-18", "close": 14.63, "volume": 124306.0}, {"date": "2019-04-22", "close": 14.55, "volume": 158353.0}, {"date": "2019-04-23", "close": 14.55, "volume": 184956.0}, {"date": "2019-04-24", "close": 14.25, "volume": 175461.0}, {"date": "2019-04-25", "close": 13.77, "volume": 276456.0}, {"date": "2019-04-26", "close": 14.04, "volume": 212141.0}, {"date": "2019-04-29", "close": 13.9, "volume": 277315.0}, {"date": "2019-04-30", "close": 13.6, "volume": 316146.0}, {"date": "2019-05-01", "close": 12.99, "volume": 299388.0}, {"date": "2019-05-02", "close": 12.71, "volume": 610170.0}, {"date": "2019-05-03", "close": 13.39, "volume": 316423.0}, {"date": "2019-05-06", "close": 12.91, "volume": 207073.0}, {"date": "2019-05-07", "close": 12.76, "volume": 340378.0}, {"date": "2019-05-08", "close": 12.54, "volume": 281477.0}, {"date": "2019-05-09", "close": 13.06, "volume": 415648.0}, {"date": "2019-05-10", "close": 13.5, "volume": 476608.0}, {"date": "2019-05-13", "close": 12.89, "volume": 301624.0}, {"date": "2019-05-14", "close": 13.22, "volume": 306051.0}, {"date": "2019-05-15", "close": 13.31, "volume": 236195.0}, {"date": "2019-05-16", "close": 13.39, "volume": 207831.0}, {"date": "2019-05-17", "close": 13.08, "volume": 149785.0}, {"date": "2019-05-20", "close": 12.84, "volume": 166496.0}, {"date": "2019-05-21", "close": 13.22, "volume": 145893.0}, {"date": "2019-05-22", "close": 13.17, "volume": 158196.0}, {"date": "2019-05-23", "close": 12.89, "volume": 237789.0}, {"date": "2019-05-24", "close": 12.89, "volume": 222305.0}, {"date": "2019-05-28", "close": 12.94, "volume": 160677.0}, {"date": "2019-05-29", "close": 12.95, "volume": 178779.0}, {"date": "2019-05-30", "close": 12.77, "volume": 266886.0}, {"date": "2019-05-31", "close": 12.61, "volume": 281170.0}, {"date": "2019-06-03", "close": 12.89, "volume": 259343.0}, {"date": "2019-06-04", "close": 13.59, "volume": 252652.0}, {"date": "2019-06-05", "close": 13.51, "volume": 152059.0}, {"date": "2019-06-06", "close": 13.71, "volume": 183548.0}, {"date": "2019-06-07", "close": 13.84, "volume": 181086.0}, {"date": "2019-06-10", "close": 14.12, "volume": 165041.0}, {"date": "2019-06-11", "close": 14.29, "volume": 203502.0}, {"date": "2019-06-12", "close": 14.35, "volume": 170510.0}, {"date": "2019-06-13", "close": 14.56, "volume": 141185.0}, {"date": "2019-06-14", "close": 14.47, "volume": 154497.0}, {"date": "2019-06-17", "close": 14.45, "volume": 140306.0}, {"date": "2019-06-18", "close": 15.16, "volume": 320835.0}, {"date": "2019-06-19", "close": 14.99, "volume": 277905.0}, {"date": "2019-06-20", "close": 14.5, "volume": 346240.0}, {"date": "2019-06-21", "close": 14.77, "volume": 161006.0}, {"date": "2019-06-24", "close": 14.65, "volume": 131782.0}, {"date": "2019-06-25", "close": 14.74, "volume": 149935.0}, {"date": "2019-06-26", "close": 14.84, "volume": 178962.0}, {"date": "2019-06-27", "close": 15.22, "volume": 166125.0}, {"date": "2019-06-28", "close": 15.32, "volume": 1015693.0}, {"date": "2019-07-01", "close": 15.57, "volume": 245688.0}, {"date": "2019-07-02", "close": 15.28, "volume": 89228.0}, {"date": "2019-07-03", "close": 15.34, "volume": 80280.0}, {"date": "2019-07-05", "close": 15.26, "volume": 90884.0}, {"date": "2019-07-08", "close": 14.93, "volume": 234140.0}, {"date": "2019-07-09", "close": 14.51, "volume": 712755.0}, {"date": "2019-07-10", "close": 14.75, "volume": 268835.0}, {"date": "2019-07-11", "close": 13.88, "volume": 349662.0}, {"date": "2019-07-12", "close": 14.16, "volume": 210620.0}, {"date": "2019-07-15", "close": 13.88, "volume": 293725.0}, {"date": "2019-07-16", "close": 13.94, "volume": 250285.0}, {"date": "2019-07-17", "close": 13.58, "volume": 165006.0}, {"date": "2019-07-18", "close": 13.72, "volume": 175465.0}, {"date": "2019-07-19", "close": 13.63, "volume": 249912.0}, {"date": "2019-07-22", "close": 13.59, "volume": 133719.0}, {"date": "2019-07-23", "close": 13.86, "volume": 154135.0}, {"date": "2019-07-24", "close": 13.89, "volume": 135630.0}, {"date": "2019-07-25", "close": 13.72, "volume": 300058.0}, {"date": "2019-07-26", "close": 13.73, "volume": 412937.0}, {"date": "2019-07-29", "close": 13.59, "volume": 168271.0}, {"date": "2019-07-30", "close": 13.7, "volume": 186748.0}, {"date": "2019-07-31", "close": 13.41, "volume": 225593.0}, {"date": "2019-08-01", "close": 12.71, "volume": 282747.0}, {"date": "2019-08-02", "close": 12.11, "volume": 333840.0}, {"date": "2019-08-05", "close": 11.87, "volume": 292526.0}, {"date": "2019-08-06", "close": 11.98, "volume": 345497.0}, {"date": "2019-08-07", "close": 12.09, "volume": 271870.0}, {"date": "2019-08-08", "close": 11.28, "volume": 424369.0}, {"date": "2019-08-09", "close": 10.72, "volume": 431533.0}, {"date": "2019-08-12", "close": 10.63, "volume": 429113.0}, {"date": "2019-08-13", "close": 10.79, "volume": 336481.0}, {"date": "2019-08-14", "close": 10.63, "volume": 318350.0}, {"date": "2019-08-15", "close": 10.43, "volume": 334544.0}, {"date": "2019-08-16", "close": 10.56, "volume": 417114.0}, {"date": "2019-08-19", "close": 10.59, "volume": 299908.0}, {"date": "2019-08-20", "close": 10.48, "volume": 314489.0}, {"date": "2019-08-21", "close": 10.48, "volume": 307073.0}, {"date": "2019-08-22", "close": 10.38, "volume": 275003.0}, {"date": "2019-08-23", "close": 9.8, "volume": 433489.0}, {"date": "2019-08-26", "close": 9.99, "volume": 319132.0}, {"date": "2019-08-27", "close": 10.11, "volume": 299875.0}, {"date": "2019-08-28", "close": 10.46, "volume": 439609.0}, {"date": "2019-08-29", "close": 10.82, "volume": 256665.0}, {"date": "2019-08-30", "close": 10.95, "volume": 372948.0}, {"date": "2019-09-03", "close": 10.83, "volume": 422455.0}, {"date": "2019-09-04", "close": 10.84, "volume": 398347.0}, {"date": "2019-09-05", "close": 11.29, "volume": 372313.0}, {"date": "2019-09-06", "close": 11.4, "volume": 324813.0}, {"date": "2019-09-09", "close": 11.94, "volume": 282574.0}, {"date": "2019-09-10", "close": 12.31, "volume": 265804.0}, {"date": "2019-09-11", "close": 12.63, "volume": 308207.0}, {"date": "2019-09-12", "close": 12.7, "volume": 318043.0}, {"date": "2019-09-13", "close": 12.67, "volume": 173242.0}, {"date": "2019-09-16", "close": 12.8, "volume": 216499.0}, {"date": "2019-09-17", "close": 12.7, "volume": 314210.0}, {"date": "2019-09-18", "close": 12.25, "volume": 255196.0}, {"date": "2019-09-19", "close": 12.41, "volume": 161567.0}, {"date": "2019-09-20", "close": 12.44, "volume": 248397.0}, {"date": "2019-09-23", "close": 12.48, "volume": 168685.0}, {"date": "2019-09-24", "close": 12.03, "volume": 210430.0}, {"date": "2019-09-25", "close": 12.11, "volume": 216518.0}, {"date": "2019-09-26", "close": 11.81, "volume": 347879.0}, {"date": "2019-09-27", "close": 12.22, "volume": 214409.0}, {"date": "2019-09-30", "close": 12.37, "volume": 142400.0}, {"date": "2019-10-01", "close": 11.86, "volume": 153959.0}, {"date": "2019-10-02", "close": 11.76, "volume": 214078.0}, {"date": "2019-10-03", "close": 11.76, "volume": 218481.0}, {"date": "2019-10-04", "close": 11.73, "volume": 262341.0}, {"date": "2019-10-07", "close": 11.55, "volume": 275879.0}, {"date": "2019-10-08", "close": 11.23, "volume": 189341.0}, {"date": "2019-10-09", "close": 11.42, "volume": 147497.0}, {"date": "2019-10-10", "close": 11.58, "volume": 135151.0}, {"date": "2019-10-11", "close": 11.94, "volume": 166585.0}, {"date": "2019-10-14", "close": 11.68, "volume": 103269.0}, {"date": "2019-10-15", "close": 11.74, "volume": 93573.0}, {"date": "2019-10-16", "close": 11.56, "volume": 149839.0}, {"date": "2019-10-17", "close": 11.66, "volume": 117036.0}, {"date": "2019-10-18", "close": 11.75, "volume": 131607.0}, {"date": "2019-10-21", "close": 11.95, "volume": 132074.0}, {"date": "2019-10-22", "close": 12.2, "volume": 120762.0}, {"date": "2019-10-23", "close": 12.35, "volume": 137774.0}, {"date": "2019-10-24", "close": 12.13, "volume": 115416.0}, {"date": "2019-10-25", "close": 12.57, "volume": 161284.0}, {"date": "2019-10-28", "close": 12.63, "volume": 132372.0}, {"date": "2019-10-29", "close": 12.63, "volume": 141393.0}, {"date": "2019-10-30", "close": 12.69, "volume": 174051.0}, {"date": "2019-10-31", "close": 12.68, "volume": 245721.0}, {"date": "2019-11-01", "close": 13.32, "volume": 226184.0}, {"date": "2019-11-04", "close": 13.63, "volume": 242889.0}, {"date": "2019-11-05", "close": 13.72, "volume": 224362.0}, {"date": "2019-11-06", "close": 13.49, "volume": 183043.0}, {"date": "2019-11-07", "close": 13.78, "volume": 136263.0}, {"date": "2019-11-08", "close": 14.51, "volume": 504877.0}, {"date": "2019-11-11", "close": 14.8, "volume": 239339.0}, {"date": "2019-11-12", "close": 14.67, "volume": 241910.0}, {"date": "2019-11-13", "close": 14.29, "volume": 192043.0}, {"date": "2019-11-14", "close": 14.28, "volume": 200776.0}, {"date": "2019-11-15", "close": 14.3, "volume": 143148.0}, {"date": "2019-11-18", "close": 13.92, "volume": 187855.0}, {"date": "2019-11-19", "close": 13.8, "volume": 257280.0}, {"date": "2019-11-20", "close": 13.98, "volume": 422307.0}, {"date": "2019-11-21", "close": 13.6, "volume": 207755.0}, {"date": "2019-11-22", "close": 13.51, "volume": 166300.0}, {"date": "2019-11-25", "close": 13.84, "volume": 264138.0}, {"date": "2019-11-26", "close": 13.64, "volume": 207725.0}, {"date": "2019-11-27", "close": 13.78, "volume": 139398.0}, {"date": "2019-11-29", "close": 13.77, "volume": 97930.0}, {"date": "2019-12-02", "close": 13.54, "volume": 155433.0}, {"date": "2019-12-03", "close": 13.28, "volume": 198196.0}, {"date": "2019-12-04", "close": 13.38, "volume": 232846.0}, {"date": "2019-12-05", "close": 13.42, "volume": 210609.0}, {"date": "2019-12-06", "close": 13.8, "volume": 253580.0}, {"date": "2019-12-09", "close": 13.4, "volume": 179725.0}, {"date": "2019-12-10", "close": 13.26, "volume": 375917.0}, {"date": "2019-12-11", "close": 13.74, "volume": 679479.0}, {"date": "2019-12-12", "close": 13.96, "volume": 753200.0}, {"date": "2019-12-13", "close": 13.38, "volume": 870430.0}, {"date": "2019-12-16", "close": 13.51, "volume": 954934.0}, {"date": "2019-12-17", "close": 13.59, "volume": 905456.0}, {"date": "2019-12-18", "close": 13.33, "volume": 1006590.0}, {"date": "2019-12-19", "close": 13.62, "volume": 800518.0}, {"date": "2019-12-20", "close": 13.82, "volume": 1764824.0}, {"date": "2019-12-23", "close": 14.13, "volume": 647095.0}, {"date": "2019-12-24", "close": 14.03, "volume": 272316.0}, {"date": "2019-12-26", "close": 13.67, "volume": 581977.0}, {"date": "2019-12-27", "close": 13.36, "volume": 613065.0}, {"date": "2019-12-30", "close": 13.34, "volume": 673589.0}, {"date": "2019-12-31", "close": 13.4, "volume": 598249.0}, {"date": "2020-01-02", "close": 12.97, "volume": 411604.0}, {"date": "2020-01-03", "close": 12.79, "volume": 270364.0}, {"date": "2020-01-06", "close": 12.53, "volume": 251625.0}, {"date": "2020-01-07", "close": 12.31, "volume": 246744.0}, {"date": "2020-01-08", "close": 12.23, "volume": 225816.0}, {"date": "2020-01-09", "close": 12.1, "volume": 288586.0}, {"date": "2020-01-10", "close": 12.16, "volume": 370962.0}, {"date": "2020-01-13", "close": 12.35, "volume": 613034.0}, {"date": "2020-01-14", "close": 12.64, "volume": 422663.0}, {"date": "2020-01-15", "close": 12.7, "volume": 217849.0}, {"date": "2020-01-16", "close": 12.83, "volume": 123451.0}, {"date": "2020-01-17", "close": 12.61, "volume": 311011.0}, {"date": "2020-01-21", "close": 12.34, "volume": 216119.0}, {"date": "2020-01-22", "close": 12.01, "volume": 357336.0}, {"date": "2020-01-23", "close": 11.84, "volume": 272016.0}, {"date": "2020-01-24", "close": 11.59, "volume": 225662.0}, {"date": "2020-01-27", "close": 11.2, "volume": 401908.0}, {"date": "2020-01-28", "close": 11.4, "volume": 441459.0}, {"date": "2020-01-29", "close": 11.22, "volume": 115992.0}, {"date": "2020-01-30", "close": 11.28, "volume": 335096.0}, {"date": "2020-01-31", "close": 10.84, "volume": 373505.0}, {"date": "2020-02-03", "close": 11.21, "volume": 193883.0}, {"date": "2020-02-04", "close": 11.2, "volume": 178936.0}, {"date": "2020-02-05", "close": 11.53, "volume": 190806.0}, {"date": "2020-02-06", "close": 11.27, "volume": 183454.0}, {"date": "2020-02-07", "close": 10.98, "volume": 227410.0}, {"date": "2020-02-10", "close": 11.06, "volume": 166265.0}, {"date": "2020-02-11", "close": 11.25, "volume": 207751.0}, {"date": "2020-02-12", "close": 11.3, "volume": 211106.0}, {"date": "2020-02-13", "close": 11.15, "volume": 165443.0}, {"date": "2020-02-14", "close": 11.33, "volume": 306512.0}, {"date": "2020-02-18", "close": 11.42, "volume": 286203.0}, {"date": "2020-02-19", "close": 11.31, "volume": 247820.0}, {"date": "2020-02-20", "close": 11.7, "volume": 408324.0}, {"date": "2020-02-21", "close": 11.46, "volume": 255805.0}, {"date": "2020-02-24", "close": 11.26, "volume": 249458.0}, {"date": "2020-02-25", "close": 10.36, "volume": 334490.0}, {"date": "2020-02-26", "close": 10.48, "volume": 279936.0}, {"date": "2020-02-27", "close": 9.96, "volume": 384811.0}, {"date": "2020-02-28", "close": 9.99, "volume": 456207.0}, {"date": "2020-03-02", "close": 9.75, "volume": 435754.0}, {"date": "2020-03-03", "close": 9.72, "volume": 330281.0}, {"date": "2020-03-04", "close": 9.93, "volume": 389969.0}, {"date": "2020-03-05", "close": 9.38, "volume": 293162.0}, {"date": "2020-03-06", "close": 8.94, "volume": 287317.0}, {"date": "2020-03-09", "close": 7.53, "volume": 336553.0}, {"date": "2020-03-10", "close": 8.17, "volume": 347327.0}, {"date": "2020-03-11", "close": 7.88, "volume": 492135.0}, {"date": "2020-03-12", "close": 7.14, "volume": 1225787.0}, {"date": "2020-03-13", "close": 7.7, "volume": 607417.0}, {"date": "2020-03-16", "close": 7.55, "volume": 650562.0}, {"date": "2020-03-17", "close": 8.84, "volume": 585870.0}, {"date": "2020-03-18", "close": 8.96, "volume": 530394.0}, {"date": "2020-03-19", "close": 8.7, "volume": 409808.0}, {"date": "2020-03-20", "close": 8.2, "volume": 372376.0}, {"date": "2020-03-23", "close": 7.71, "volume": 314315.0}, {"date": "2020-03-24", "close": 8.23, "volume": 994384.0}, {"date": "2020-03-25", "close": 8.62, "volume": 1401115.0}, {"date": "2020-03-26", "close": 8.94, "volume": 1226955.0}, {"date": "2020-03-27", "close": 8.23, "volume": 1297548.0}, {"date": "2020-03-30", "close": 8.59, "volume": 626538.0}, {"date": "2020-03-31", "close": 8.44, "volume": 767714.0}, {"date": "2020-04-01", "close": 8.42, "volume": 299642.0}, {"date": "2020-04-02", "close": 8.2, "volume": 316296.0}, {"date": "2020-04-03", "close": 7.82, "volume": 398756.0}, {"date": "2020-04-06", "close": 8.22, "volume": 249549.0}, {"date": "2020-04-07", "close": 8.32, "volume": 747688.0}, {"date": "2020-04-08", "close": 8.92, "volume": 309512.0}, {"date": "2020-04-09", "close": 9.48, "volume": 425629.0}, {"date": "2020-04-13", "close": 9.21, "volume": 189140.0}, {"date": "2020-04-14", "close": 9.21, "volume": 334429.0}, {"date": "2020-04-15", "close": 8.53, "volume": 258047.0}, {"date": "2020-04-16", "close": 8.24, "volume": 517505.0}, {"date": "2020-04-17", "close": 9.07, "volume": 403474.0}, {"date": "2020-04-20", "close": 8.89, "volume": 249432.0}, {"date": "2020-04-21", "close": 8.81, "volume": 379868.0}, {"date": "2020-04-22", "close": 8.91, "volume": 155712.0}, {"date": "2020-04-23", "close": 9.21, "volume": 196569.0}, {"date": "2020-04-24", "close": 9.22, "volume": 225394.0}, {"date": "2020-04-27", "close": 9.28, "volume": 207205.0}, {"date": "2020-04-28", "close": 9.53, "volume": 218133.0}, {"date": "2020-04-29", "close": 10.06, "volume": 356972.0}, {"date": "2020-04-30", "close": 9.49, "volume": 199826.0}, {"date": "2020-05-01", "close": 9.21, "volume": 173581.0}, {"date": "2020-05-04", "close": 8.96, "volume": 359023.0}, {"date": "2020-05-05", "close": 9.17, "volume": 380710.0}, {"date": "2020-05-06", "close": 9.19, "volume": 371059.0}, {"date": "2020-05-07", "close": 8.66, "volume": 488675.0}, {"date": "2020-05-08", "close": 9.44, "volume": 359070.0}, {"date": "2020-05-11", "close": 9.39, "volume": 398976.0}, {"date": "2020-05-12", "close": 9.27, "volume": 276243.0}, {"date": "2020-05-13", "close": 8.83, "volume": 233774.0}, {"date": "2020-05-14", "close": 8.58, "volume": 257242.0}, {"date": "2020-05-15", "close": 8.23, "volume": 182929.0}, {"date": "2020-05-18", "close": 8.76, "volume": 666923.0}, {"date": "2020-05-19", "close": 8.6, "volume": 219191.0}, {"date": "2020-05-20", "close": 8.98, "volume": 228524.0}, {"date": "2020-05-21", "close": 8.86, "volume": 257483.0}, {"date": "2020-05-22", "close": 8.85, "volume": 93679.0}, {"date": "2020-05-26", "close": 9.29, "volume": 148101.0}, {"date": "2020-05-27", "close": 9.94, "volume": 274156.0}, {"date": "2020-05-28", "close": 10.01, "volume": 316914.0}, {"date": "2020-05-29", "close": 9.76, "volume": 240774.0}, {"date": "2020-06-01", "close": 9.86, "volume": 248088.0}, {"date": "2020-06-02", "close": 10.05, "volume": 157882.0}, {"date": "2020-06-03", "close": 10.24, "volume": 218420.0}, {"date": "2020-06-04", "close": 10.59, "volume": 207985.0}, {"date": "2020-06-05", "close": 11.05, "volume": 390043.0}, {"date": "2020-06-08", "close": 11.09, "volume": 313957.0}, {"date": "2020-06-09", "close": 10.75, "volume": 195750.0}, {"date": "2020-06-10", "close": 10.4, "volume": 200152.0}, {"date": "2020-06-11", "close": 9.42, "volume": 229506.0}, {"date": "2020-06-12", "close": 9.66, "volume": 614941.0}, {"date": "2020-06-15", "close": 10.17, "volume": 351329.0}, {"date": "2020-06-16", "close": 10.42, "volume": 513011.0}, {"date": "2020-06-17", "close": 10.04, "volume": 173753.0}, {"date": "2020-06-18", "close": 9.84, "volume": 305533.0}, {"date": "2020-06-19", "close": 9.78, "volume": 248897.0}, {"date": "2020-06-22", "close": 9.81, "volume": 135414.0}, {"date": "2020-06-23", "close": 9.57, "volume": 356397.0}, {"date": "2020-06-24", "close": 9.39, "volume": 138523.0}, {"date": "2020-06-25", "close": 9.58, "volume": 327961.0}, {"date": "2020-06-26", "close": 9.6, "volume": 719482.0}, {"date": "2020-06-29", "close": 10.19, "volume": 1074540.0}, {"date": "2020-06-30", "close": 10.41, "volume": 1089469.0}, {"date": "2020-07-01", "close": 9.83, "volume": 207873.0}, {"date": "2020-07-02", "close": 10.18, "volume": 208299.0}, {"date": "2020-07-06", "close": 10.32, "volume": 255151.0}, {"date": "2020-07-07", "close": 10.12, "volume": 198883.0}, {"date": "2020-07-08", "close": 9.99, "volume": 238103.0}, {"date": "2020-07-09", "close": 9.83, "volume": 280575.0}, {"date": "2020-07-10", "close": 10.19, "volume": 267585.0}, {"date": "2020-07-13", "close": 10.39, "volume": 212757.0}, {"date": "2020-07-14", "close": 10.58, "volume": 287379.0}, {"date": "2020-07-15", "close": 11.09, "volume": 321999.0}, {"date": "2020-07-16", "close": 11.09, "volume": 165524.0}, {"date": "2020-07-17", "close": 11.0, "volume": 180915.0}, {"date": "2020-07-20", "close": 10.64, "volume": 272752.0}, {"date": "2020-07-21", "close": 10.9, "volume": 251746.0}, {"date": "2020-07-22", "close": 10.85, "volume": 196670.0}, {"date": "2020-07-23", "close": 10.86, "volume": 157831.0}, {"date": "2020-07-24", "close": 10.79, "volume": 92932.0}, {"date": "2020-07-27", "close": 11.4, "volume": 241287.0}, {"date": "2020-07-28", "close": 11.12, "volume": 181913.0}, {"date": "2020-07-29", "close": 11.5, "volume": 200909.0}, {"date": "2020-07-30", "close": 11.21, "volume": 222988.0}, {"date": "2020-07-31", "close": 11.24, "volume": 200821.0}, {"date": "2020-08-03", "close": 11.33, "volume": 197579.0}, {"date": "2020-08-04", "close": 11.33, "volume": 117137.0}, {"date": "2020-08-05", "close": 11.81, "volume": 232387.0}, {"date": "2020-08-06", "close": 11.94, "volume": 198347.0}, {"date": "2020-08-07", "close": 11.91, "volume": 182763.0}, {"date": "2020-08-10", "close": 12.55, "volume": 203403.0}, {"date": "2020-08-11", "close": 12.66, "volume": 258119.0}, {"date": "2020-08-12", "close": 12.89, "volume": 111310.0}, {"date": "2020-08-13", "close": 12.79, "volume": 141888.0}, {"date": "2020-08-14", "close": 12.88, "volume": 145124.0}, {"date": "2020-08-17", "close": 13.02, "volume": 184408.0}, {"date": "2020-08-18", "close": 12.64, "volume": 148544.0}, {"date": "2020-08-19", "close": 12.6, "volume": 109085.0}, {"date": "2020-08-20", "close": 12.55, "volume": 300595.0}, {"date": "2020-08-21", "close": 12.26, "volume": 136603.0}, {"date": "2020-08-24", "close": 12.92, "volume": 256341.0}, {"date": "2020-08-25", "close": 13.15, "volume": 302730.0}, {"date": "2020-08-26", "close": 13.34, "volume": 198553.0}, {"date": "2020-08-27", "close": 12.99, "volume": 183886.0}, {"date": "2020-08-28", "close": 13.16, "volume": 173563.0}, {"date": "2020-08-31", "close": 12.49, "volume": 178216.0}, {"date": "2020-09-01", "close": 12.96, "volume": 586874.0}, {"date": "2020-09-02", "close": 12.76, "volume": 205260.0}, {"date": "2020-09-03", "close": 12.29, "volume": 227464.0}, {"date": "2020-09-04", "close": 12.68, "volume": 342422.0}, {"date": "2020-09-08", "close": 12.46, "volume": 241316.0}, {"date": "2020-09-09", "close": 12.78, "volume": 217719.0}, {"date": "2020-09-10", "close": 12.61, "volume": 189759.0}, {"date": "2020-09-11", "close": 12.79, "volume": 137769.0}, {"date": "2020-09-14", "close": 13.24, "volume": 265610.0}, {"date": "2020-09-15", "close": 13.12, "volume": 145044.0}, {"date": "2020-09-16", "close": 13.1, "volume": 133072.0}, {"date": "2020-09-17", "close": 13.42, "volume": 147340.0}, {"date": "2020-09-18", "close": 13.16, "volume": 385406.0}, {"date": "2020-09-21", "close": 12.72, "volume": 320587.0}, {"date": "2020-09-22", "close": 12.61, "volume": 164366.0}, {"date": "2020-09-23", "close": 12.27, "volume": 236054.0}, {"date": "2020-09-24", "close": 12.49, "volume": 206921.0}, {"date": "2020-09-25", "close": 12.38, "volume": 183948.0}, {"date": "2020-09-28", "close": 12.7, "volume": 166842.0}, {"date": "2020-09-29", "close": 12.82, "volume": 326953.0}, {"date": "2020-09-30", "close": 12.86, "volume": 458324.0}, {"date": "2020-10-01", "close": 12.76, "volume": 132172.0}, {"date": "2020-10-02", "close": 13.06, "volume": 102240.0}, {"date": "2020-10-05", "close": 13.22, "volume": 144133.0}, {"date": "2020-10-06", "close": 13.24, "volume": 139265.0}, {"date": "2020-10-07", "close": 13.61, "volume": 156672.0}, {"date": "2020-10-08", "close": 13.79, "volume": 140856.0}, {"date": "2020-10-09", "close": 13.71, "volume": 174276.0}, {"date": "2020-10-12", "close": 14.03, "volume": 104297.0}, {"date": "2020-10-13", "close": 13.71, "volume": 95656.0}, {"date": "2020-10-14", "close": 13.99, "volume": 88450.0}, {"date": "2020-10-15", "close": 13.93, "volume": 76380.0}, {"date": "2020-10-16", "close": 14.16, "volume": 160432.0}, {"date": "2020-10-19", "close": 14.25, "volume": 180212.0}, {"date": "2020-10-20", "close": 14.12, "volume": 110459.0}, {"date": "2020-10-21", "close": 13.7, "volume": 123177.0}, {"date": "2020-10-22", "close": 13.87, "volume": 116517.0}, {"date": "2020-10-23", "close": 13.94, "volume": 106796.0}, {"date": "2020-10-26", "close": 13.58, "volume": 128457.0}, {"date": "2020-10-27", "close": 13.26, "volume": 105338.0}, {"date": "2020-10-28", "close": 12.91, "volume": 143425.0}, {"date": "2020-10-29", "close": 13.42, "volume": 162253.0}, {"date": "2020-10-30", "close": 13.32, "volume": 119517.0}, {"date": "2020-11-02", "close": 13.62, "volume": 125730.0}, {"date": "2020-11-03", "close": 13.91, "volume": 140575.0}, {"date": "2020-11-04", "close": 13.52, "volume": 139125.0}, {"date": "2020-11-05", "close": 13.85, "volume": 189862.0}, {"date": "2020-11-06", "close": 13.95, "volume": 135929.0}, {"date": "2020-11-09", "close": 14.06, "volume": 277567.0}, {"date": "2020-11-10", "close": 14.52, "volume": 260022.0}, {"date": "2020-11-11", "close": 13.89, "volume": 162961.0}, {"date": "2020-11-12", "close": 13.6, "volume": 230855.0}, {"date": "2020-11-13", "close": 13.82, "volume": 100274.0}, {"date": "2020-11-16", "close": 14.17, "volume": 147554.0}, {"date": "2020-11-17", "close": 13.94, "volume": 165073.0}, {"date": "2020-11-18", "close": 13.89, "volume": 162040.0}, {"date": "2020-11-19", "close": 13.92, "volume": 213157.0}, {"date": "2020-11-20", "close": 13.69, "volume": 132527.0}, {"date": "2020-11-23", "close": 14.04, "volume": 122841.0}, {"date": "2020-11-24", "close": 14.45, "volume": 169048.0}, {"date": "2020-11-25", "close": 14.1, "volume": 106348.0}, {"date": "2020-11-27", "close": 14.17, "volume": 112027.0}, {"date": "2020-11-30", "close": 13.75, "volume": 206033.0}, {"date": "2020-12-01", "close": 13.94, "volume": 151791.0}, {"date": "2020-12-02", "close": 14.22, "volume": 520864.0}, {"date": "2020-12-03", "close": 14.46, "volume": 615476.0}, {"date": "2020-12-04", "close": 15.03, "volume": 413422.0}, {"date": "2020-12-07", "close": 14.93, "volume": 434850.0}, {"date": "2020-12-08", "close": 15.05, "volume": 212924.0}, {"date": "2020-12-09", "close": 14.78, "volume": 300133.0}, {"date": "2020-12-10", "close": 14.68, "volume": 163124.0}, {"date": "2020-12-11", "close": 14.33, "volume": 201867.0}, {"date": "2020-12-14", "close": 14.3, "volume": 331281.0}, {"date": "2020-12-15", "close": 14.52, "volume": 160900.0}, {"date": "2020-12-16", "close": 14.6, "volume": 97136.0}, {"date": "2020-12-17", "close": 15.19, "volume": 336279.0}, {"date": "2020-12-18", "close": 15.26, "volume": 593076.0}, {"date": "2020-12-21", "close": 15.18, "volume": 165490.0}, {"date": "2020-12-22", "close": 15.04, "volume": 147966.0}, {"date": "2020-12-23", "close": 15.05, "volume": 137223.0}, {"date": "2020-12-24", "close": 15.04, "volume": 81416.0}, {"date": "2020-12-28", "close": 15.06, "volume": 397926.0}, {"date": "2020-12-29", "close": 14.79, "volume": 210215.0}, {"date": "2020-12-30", "close": 15.04, "volume": 91468.0}, {"date": "2020-12-31", "close": 14.91, "volume": 137957.0}, {"date": "2021-01-04", "close": 14.76, "volume": 151906.0}, {"date": "2021-01-05", "close": 15.23, "volume": 153451.0}, {"date": "2021-01-06", "close": 16.08, "volume": 194909.0}, {"date": "2021-01-07", "close": 15.82, "volume": 163417.0}, {"date": "2021-01-08", "close": 15.41, "volume": 182984.0}, {"date": "2021-01-11", "close": 15.65, "volume": 91075.0}, {"date": "2021-01-12", "close": 15.95, "volume": 119626.0}, {"date": "2021-01-13", "close": 15.39, "volume": 128008.0}, {"date": "2021-01-14", "close": 15.23, "volume": 93378.0}, {"date": "2021-01-15", "close": 15.02, "volume": 137750.0}, {"date": "2021-01-19", "close": 15.26, "volume": 115863.0}, {"date": "2021-01-20", "close": 15.36, "volume": 95657.0}, {"date": "2021-01-21", "close": 15.14, "volume": 92788.0}, {"date": "2021-01-22", "close": 15.37, "volume": 100660.0}, {"date": "2021-01-25", "close": 15.05, "volume": 116396.0}, {"date": "2021-01-26", "close": 14.95, "volume": 87737.0}, {"date": "2021-01-27", "close": 14.58, "volume": 176450.0}, {"date": "2021-01-28", "close": 14.78, "volume": 147292.0}, {"date": "2021-01-29", "close": 14.16, "volume": 164569.0}, {"date": "2021-02-01", "close": 14.54, "volume": 90638.0}, {"date": "2021-02-02", "close": 14.51, "volume": 117333.0}, {"date": "2021-02-03", "close": 14.6, "volume": 94143.0}, {"date": "2021-02-04", "close": 14.69, "volume": 98116.0}, {"date": "2021-02-05", "close": 14.97, "volume": 129040.0}, {"date": "2021-02-08", "close": 14.92, "volume": 163630.0}, {"date": "2021-02-09", "close": 14.92, "volume": 195248.0}, {"date": "2021-02-10", "close": 14.95, "volume": 134139.0}, {"date": "2021-02-11", "close": 14.96, "volume": 143998.0}, {"date": "2021-02-12", "close": 14.78, "volume": 94877.0}, {"date": "2021-02-16", "close": 14.72, "volume": 190326.0}, {"date": "2021-02-17", "close": 14.23, "volume": 150820.0}, {"date": "2021-02-18", "close": 13.98, "volume": 195084.0}, {"date": "2021-02-19", "close": 14.47, "volume": 113754.0}, {"date": "2021-02-22", "close": 14.62, "volume": 165766.0}, {"date": "2021-02-23", "close": 14.54, "volume": 161194.0}, {"date": "2021-02-24", "close": 14.95, "volume": 172777.0}, {"date": "2021-02-25", "close": 14.63, "volume": 152996.0}, {"date": "2021-02-26", "close": 14.45, "volume": 128812.0}, {"date": "2021-03-01", "close": 14.93, "volume": 220294.0}, {"date": "2021-03-02", "close": 14.94, "volume": 291474.0}, {"date": "2021-03-03", "close": 14.88, "volume": 249511.0}, {"date": "2021-03-04", "close": 14.67, "volume": 252589.0}, {"date": "2021-03-05", "close": 15.49, "volume": 228995.0}, {"date": "2021-03-08", "close": 15.13, "volume": 299744.0}, {"date": "2021-03-09", "close": 15.0, "volume": 304221.0}, {"date": "2021-03-10", "close": 15.62, "volume": 233239.0}, {"date": "2021-03-11", "close": 15.16, "volume": 192352.0}, {"date": "2021-03-12", "close": 15.09, "volume": 162695.0}, {"date": "2021-03-15", "close": 14.58, "volume": 161892.0}, {"date": "2021-03-16", "close": 14.6, "volume": 162517.0}, {"date": "2021-03-17", "close": 15.05, "volume": 223328.0}, {"date": "2021-03-18", "close": 15.43, "volume": 243499.0}, {"date": "2021-03-19", "close": 15.53, "volume": 342213.0}, {"date": "2021-03-22", "close": 15.33, "volume": 126193.0}, {"date": "2021-03-23", "close": 14.57, "volume": 168859.0}, {"date": "2021-03-24", "close": 14.46, "volume": 250328.0}, {"date": "2021-03-25", "close": 14.89, "volume": 126684.0}, {"date": "2021-03-26", "close": 15.49, "volume": 233086.0}, {"date": "2021-03-29", "close": 15.29, "volume": 145927.0}, {"date": "2021-03-30", "close": 15.28, "volume": 203934.0}, {"date": "2021-03-31", "close": 15.3, "volume": 245203.0}, {"date": "2021-04-01", "close": 15.44, "volume": 115883.0}, {"date": "2021-04-05", "close": 15.84, "volume": 136650.0}, {"date": "2021-04-06", "close": 15.91, "volume": 222420.0}, {"date": "2021-04-07", "close": 15.75, "volume": 104749.0}, {"date": "2021-04-08", "close": 15.8, "volume": 408195.0}, {"date": "2021-04-09", "close": 15.74, "volume": 141046.0}, {"date": "2021-04-12", "close": 16.09, "volume": 216457.0}, {"date": "2021-04-13", "close": 15.95, "volume": 107123.0}, {"date": "2021-04-14", "close": 16.22, "volume": 150958.0}, {"date": "2021-04-15", "close": 16.47, "volume": 172961.0}, {"date": "2021-04-16", "close": 16.82, "volume": 149688.0}, {"date": "2021-04-19", "close": 17.22, "volume": 168954.0}, {"date": "2021-04-20", "close": 16.87, "volume": 125329.0}, {"date": "2021-04-21", "close": 17.26, "volume": 103041.0}, {"date": "2021-04-22", "close": 16.85, "volume": 81404.0}, {"date": "2021-04-23", "close": 17.21, "volume": 118254.0}, {"date": "2021-04-26", "close": 17.42, "volume": 114745.0}, {"date": "2021-04-27", "close": 17.51, "volume": 117727.0}, {"date": "2021-04-28", "close": 17.46, "volume": 79093.0}, {"date": "2021-04-29", "close": 17.47, "volume": 106992.0}, {"date": "2021-04-30", "close": 17.0, "volume": 128514.0}, {"date": "2021-05-03", "close": 17.45, "volume": 129825.0}, {"date": "2021-05-04", "close": 17.56, "volume": 139987.0}, {"date": "2021-05-05", "close": 18.27, "volume": 140041.0}, {"date": "2021-05-06", "close": 17.54, "volume": 284372.0}, {"date": "2021-05-07", "close": 17.55, "volume": 143159.0}, {"date": "2021-05-10", "close": 17.29, "volume": 317527.0}, {"date": "2021-05-11", "close": 17.33, "volume": 108479.0}, {"date": "2021-05-12", "close": 16.59, "volume": 127731.0}, {"date": "2021-05-13", "close": 17.11, "volume": 95772.0}, {"date": "2021-05-14", "close": 17.21, "volume": 86462.0}, {"date": "2021-05-17", "close": 17.35, "volume": 114129.0}, {"date": "2021-05-18", "close": 16.99, "volume": 110002.0}, {"date": "2021-05-19", "close": 16.66, "volume": 73717.0}, {"date": "2021-05-20", "close": 16.56, "volume": 114614.0}, {"date": "2021-05-21", "close": 16.81, "volume": 204215.0}, {"date": "2021-05-24", "close": 16.99, "volume": 209375.0}, {"date": "2021-05-25", "close": 16.25, "volume": 164604.0}, {"date": "2021-05-26", "close": 16.31, "volume": 164441.0}, {"date": "2021-05-27", "close": 16.33, "volume": 86164.0}, {"date": "2021-05-28", "close": 16.24, "volume": 177956.0}, {"date": "2021-06-01", "close": 16.76, "volume": 183519.0}, {"date": "2021-06-02", "close": 16.44, "volume": 181881.0}, {"date": "2021-06-03", "close": 16.5, "volume": 209790.0}, {"date": "2021-06-04", "close": 16.32, "volume": 162893.0}, {"date": "2021-06-07", "close": 15.7, "volume": 186386.0}, {"date": "2021-06-08", "close": 15.61, "volume": 154476.0}, {"date": "2021-06-09", "close": 15.53, "volume": 148947.0}, {"date": "2021-06-10", "close": 15.34, "volume": 101247.0}, {"date": "2021-06-11", "close": 15.46, "volume": 76549.0}, {"date": "2021-06-14", "close": 15.16, "volume": 72035.0}, {"date": "2021-06-15", "close": 15.16, "volume": 178859.0}, {"date": "2021-06-16", "close": 15.45, "volume": 261229.0}, {"date": "2021-06-17", "close": 14.61, "volume": 195590.0}, {"date": "2021-06-18", "close": 14.44, "volume": 247149.0}, {"date": "2021-06-21", "close": 14.73, "volume": 134151.0}, {"date": "2021-06-22", "close": 14.66, "volume": 101959.0}, {"date": "2021-06-23", "close": 14.54, "volume": 153333.0}, {"date": "2021-06-24", "close": 14.63, "volume": 113556.0}, {"date": "2021-06-25", "close": 14.61, "volume": 408790.0}, {"date": "2021-06-28", "close": 14.32, "volume": 167867.0}, {"date": "2021-06-29", "close": 14.18, "volume": 123236.0}, {"date": "2021-06-30", "close": 14.32, "volume": 148860.0}, {"date": "2021-07-01", "close": 14.27, "volume": 131702.0}, {"date": "2021-07-02", "close": 14.17, "volume": 105169.0}, {"date": "2021-07-06", "close": 13.83, "volume": 143729.0}, {"date": "2021-07-07", "close": 13.97, "volume": 148838.0}, {"date": "2021-07-08", "close": 13.62, "volume": 153471.0}, {"date": "2021-07-09", "close": 14.1, "volume": 156300.0}, {"date": "2021-07-12", "close": 14.28, "volume": 149243.0}, {"date": "2021-07-13", "close": 14.16, "volume": 124269.0}, {"date": "2021-07-14", "close": 14.04, "volume": 60088.0}, {"date": "2021-07-15", "close": 14.19, "volume": 114789.0}, {"date": "2021-07-16", "close": 13.89, "volume": 141074.0}, {"date": "2021-07-19", "close": 13.43, "volume": 121382.0}, {"date": "2021-07-20", "close": 13.53, "volume": 102132.0}, {"date": "2021-07-21", "close": 13.7, "volume": 88636.0}, {"date": "2021-07-22", "close": 13.72, "volume": 100939.0}, {"date": "2021-07-23", "close": 13.7, "volume": 109164.0}, {"date": "2021-07-26", "close": 13.92, "volume": 60334.0}, {"date": "2021-07-27", "close": 13.95, "volume": 128732.0}, {"date": "2021-07-28", "close": 14.11, "volume": 66016.0}, {"date": "2021-07-29", "close": 13.98, "volume": 183735.0}, {"date": "2021-07-30", "close": 13.91, "volume": 98519.0}, {"date": "2021-08-02", "close": 13.78, "volume": 131258.0}, {"date": "2021-08-03", "close": 13.78, "volume": 139324.0}, {"date": "2021-08-04", "close": 13.24, "volume": 83382.0}, {"date": "2021-08-05", "close": 12.91, "volume": 188247.0}, {"date": "2021-08-06", "close": 13.09, "volume": 104188.0}, {"date": "2021-08-09", "close": 13.05, "volume": 148956.0}, {"date": "2021-08-10", "close": 13.11, "volume": 86829.0}, {"date": "2021-08-11", "close": 13.13, "volume": 184614.0}, {"date": "2021-08-12", "close": 12.9, "volume": 126069.0}, {"date": "2021-08-13", "close": 13.1, "volume": 109953.0}, {"date": "2021-08-16", "close": 12.62, "volume": 152486.0}, {"date": "2021-08-17", "close": 12.7, "volume": 144257.0}, {"date": "2021-08-18", "close": 12.61, "volume": 131097.0}, {"date": "2021-08-19", "close": 12.51, "volume": 126609.0}, {"date": "2021-08-20", "close": 12.68, "volume": 97011.0}, {"date": "2021-08-23", "close": 12.97, "volume": 160754.0}, {"date": "2021-08-24", "close": 13.08, "volume": 104733.0}, {"date": "2021-08-25", "close": 13.35, "volume": 133914.0}, {"date": "2021-08-26", "close": 13.18, "volume": 97314.0}, {"date": "2021-08-27", "close": 13.56, "volume": 125112.0}, {"date": "2021-08-30", "close": 13.45, "volume": 128265.0}, {"date": "2021-08-31", "close": 13.24, "volume": 292329.0}, {"date": "2021-09-01", "close": 12.9, "volume": 121351.0}, {"date": "2021-09-02", "close": 12.92, "volume": 141571.0}, {"date": "2021-09-03", "close": 12.86, "volume": 85938.0}, {"date": "2021-09-07", "close": 12.87, "volume": 84430.0}, {"date": "2021-09-08", "close": 12.57, "volume": 357324.0}, {"date": "2021-09-09", "close": 12.6, "volume": 89698.0}, {"date": "2021-09-10", "close": 12.49, "volume": 103648.0}, {"date": "2021-09-13", "close": 12.97, "volume": 352266.0}, {"date": "2021-09-14", "close": 12.78, "volume": 164686.0}, {"date": "2021-09-15", "close": 13.32, "volume": 288267.0}, {"date": "2021-09-16", "close": 12.91, "volume": 133271.0}, {"date": "2021-09-17", "close": 12.85, "volume": 892564.0}, {"date": "2021-09-20", "close": 12.27, "volume": 255058.0}, {"date": "2021-09-21", "close": 12.19, "volume": 119477.0}, {"date": "2021-09-22", "close": 12.27, "volume": 86810.0}, {"date": "2021-09-23", "close": 12.55, "volume": 165469.0}, {"date": "2021-09-24", "close": 12.43, "volume": 130194.0}, {"date": "2021-09-27", "close": 12.83, "volume": 187277.0}, {"date": "2021-09-28", "close": 12.81, "volume": 114654.0}, {"date": "2021-09-29", "close": 12.66, "volume": 70761.0}, {"date": "2021-09-30", "close": 12.41, "volume": 72138.0}, {"date": "2021-10-01", "close": 12.71, "volume": 79155.0}, {"date": "2021-10-04", "close": 12.77, "volume": 88718.0}, {"date": "2021-10-05", "close": 12.8, "volume": 69623.0}, {"date": "2021-10-06", "close": 12.68, "volume": 117558.0}, {"date": "2021-10-07", "close": 12.85, "volume": 94791.0}, {"date": "2021-10-08", "close": 12.83, "volume": 94181.0}, {"date": "2021-10-11", "close": 13.0, "volume": 74687.0}, {"date": "2021-10-12", "close": 12.92, "volume": 41867.0}, {"date": "2021-10-13", "close": 12.93, "volume": 65511.0}, {"date": "2021-10-14", "close": 13.37, "volume": 95194.0}, {"date": "2021-10-15", "close": 13.22, "volume": 146528.0}, {"date": "2021-10-18", "close": 13.1, "volume": 170050.0}, {"date": "2021-10-19", "close": 13.04, "volume": 48412.0}, {"date": "2021-10-20", "close": 13.18, "volume": 48764.0}, {"date": "2021-10-21", "close": 13.15, "volume": 74106.0}, {"date": "2021-10-22", "close": 13.17, "volume": 54581.0}, {"date": "2021-10-25", "close": 13.41, "volume": 74916.0}, {"date": "2021-10-26", "close": 13.38, "volume": 73400.0}, {"date": "2021-10-27", "close": 12.94, "volume": 78492.0}, {"date": "2021-10-28", "close": 13.14, "volume": 56400.0}, {"date": "2021-10-29", "close": 13.03, "volume": 65225.0}, {"date": "2021-11-01", "close": 13.31, "volume": 62352.0}, {"date": "2021-11-02", "close": 13.36, "volume": 64149.0}, {"date": "2021-11-03", "close": 13.8, "volume": 125620.0}, {"date": "2021-11-04", "close": 13.86, "volume": 120449.0}, {"date": "2021-11-05", "close": 14.4, "volume": 131999.0}, {"date": "2021-11-08", "close": 14.11, "volume": 86191.0}, {"date": "2021-11-09", "close": 14.18, "volume": 110913.0}, {"date": "2021-11-10", "close": 14.18, "volume": 62103.0}, {"date": "2021-11-11", "close": 14.54, "volume": 56960.0}, {"date": "2021-11-12", "close": 14.79, "volume": 155813.0}, {"date": "2021-11-15", "close": 14.65, "volume": 99432.0}, {"date": "2021-11-16", "close": 14.28, "volume": 96613.0}, {"date": "2021-11-17", "close": 14.12, "volume": 84698.0}, {"date": "2021-11-18", "close": 14.03, "volume": 81355.0}, {"date": "2021-11-19", "close": 13.92, "volume": 62350.0}, {"date": "2021-11-22", "close": 14.77, "volume": 245312.0}, {"date": "2021-11-23", "close": 14.92, "volume": 129294.0}, {"date": "2021-11-24", "close": 14.9, "volume": 129412.0}, {"date": "2021-11-26", "close": 14.45, "volume": 101767.0}, {"date": "2021-11-29", "close": 14.48, "volume": 145106.0}, {"date": "2021-11-30", "close": 14.0, "volume": 173260.0}, {"date": "2021-12-01", "close": 13.91, "volume": 152253.0}, {"date": "2021-12-02", "close": 14.24, "volume": 136716.0}, {"date": "2021-12-03", "close": 14.24, "volume": 149349.0}, {"date": "2021-12-06", "close": 14.43, "volume": 157813.0}, {"date": "2021-12-07", "close": 14.49, "volume": 146690.0}, {"date": "2021-12-08", "close": 14.63, "volume": 118710.0}, {"date": "2021-12-09", "close": 14.58, "volume": 132041.0}, {"date": "2021-12-10", "close": 14.57, "volume": 104463.0}, {"date": "2021-12-13", "close": 14.34, "volume": 185092.0}, {"date": "2021-12-14", "close": 14.39, "volume": 355241.0}, {"date": "2021-12-15", "close": 14.71, "volume": 270783.0}, {"date": "2021-12-16", "close": 14.84, "volume": 165889.0}, {"date": "2021-12-17", "close": 14.75, "volume": 215151.0}, {"date": "2021-12-20", "close": 14.36, "volume": 173335.0}, {"date": "2021-12-21", "close": 14.51, "volume": 106164.0}, {"date": "2021-12-22", "close": 14.52, "volume": 102922.0}, {"date": "2021-12-23", "close": 14.68, "volume": 81422.0}, {"date": "2021-12-27", "close": 14.9, "volume": 136940.0}, {"date": "2021-12-28", "close": 14.89, "volume": 109951.0}, {"date": "2021-12-29", "close": 15.01, "volume": 268924.0}, {"date": "2021-12-30", "close": 14.81, "volume": 149460.0}, {"date": "2021-12-31", "close": 15.01, "volume": 134777.0}, {"date": "2022-01-03", "close": 15.06, "volume": 188878.0}, {"date": "2022-01-04", "close": 15.5, "volume": 224973.0}, {"date": "2022-01-05", "close": 15.38, "volume": 200615.0}, {"date": "2022-01-06", "close": 15.18, "volume": 147742.0}, {"date": "2022-01-07", "close": 15.32, "volume": 210940.0}, {"date": "2022-01-10", "close": 14.95, "volume": 181975.0}, {"date": "2022-01-11", "close": 15.0, "volume": 149381.0}, {"date": "2022-01-12", "close": 15.13, "volume": 142135.0}, {"date": "2022-01-13", "close": 15.27, "volume": 184371.0}, {"date": "2022-01-14", "close": 15.55, "volume": 144326.0}, {"date": "2022-01-18", "close": 15.42, "volume": 222109.0}, {"date": "2022-01-19", "close": 15.34, "volume": 133029.0}, {"date": "2022-01-20", "close": 14.9, "volume": 189987.0}, {"date": "2022-01-21", "close": 14.66, "volume": 147232.0}, {"date": "2022-01-24", "close": 14.68, "volume": 244691.0}, {"date": "2022-01-25", "close": 14.58, "volume": 136766.0}, {"date": "2022-01-26", "close": 14.43, "volume": 253622.0}, {"date": "2022-01-27", "close": 14.44, "volume": 113122.0}, {"date": "2022-01-28", "close": 14.19, "volume": 162604.0}, {"date": "2022-01-31", "close": 14.35, "volume": 186474.0}, {"date": "2022-02-01", "close": 14.53, "volume": 118104.0}, {"date": "2022-02-02", "close": 14.52, "volume": 112672.0}, {"date": "2022-02-03", "close": 14.21, "volume": 151861.0}, {"date": "2022-02-04", "close": 14.13, "volume": 136316.0}, {"date": "2022-02-07", "close": 14.16, "volume": 90705.0}, {"date": "2022-02-08", "close": 14.45, "volume": 121825.0}, {"date": "2022-02-09", "close": 14.46, "volume": 107991.0}, {"date": "2022-02-10", "close": 14.23, "volume": 106263.0}, {"date": "2022-02-11", "close": 13.94, "volume": 135193.0}, {"date": "2022-02-14", "close": 14.23, "volume": 208534.0}, {"date": "2022-02-15", "close": 14.4, "volume": 119528.0}, {"date": "2022-02-16", "close": 14.6, "volume": 215793.0}, {"date": "2022-02-17", "close": 14.2, "volume": 126613.0}, {"date": "2022-02-18", "close": 14.28, "volume": 104365.0}, {"date": "2022-02-22", "close": 14.24, "volume": 127379.0}, {"date": "2022-02-23", "close": 14.02, "volume": 165757.0}, {"date": "2022-02-24", "close": 14.27, "volume": 259167.0}, {"date": "2022-02-25", "close": 14.74, "volume": 118037.0}, {"date": "2022-02-28", "close": 14.73, "volume": 238080.0}, {"date": "2022-03-01", "close": 14.35, "volume": 162002.0}, {"date": "2022-03-02", "close": 14.64, "volume": 111806.0}, {"date": "2022-03-03", "close": 15.09, "volume": 177430.0}, {"date": "2022-03-04", "close": 14.68, "volume": 142298.0}, {"date": "2022-03-07", "close": 13.67, "volume": 257538.0}, {"date": "2022-03-08", "close": 13.72, "volume": 173065.0}, {"date": "2022-03-09", "close": 14.42, "volume": 148026.0}, {"date": "2022-03-10", "close": 14.9, "volume": 169338.0}, {"date": "2022-03-11", "close": 14.61, "volume": 200348.0}, {"date": "2022-03-14", "close": 15.25, "volume": 240730.0}, {"date": "2022-03-15", "close": 14.94, "volume": 145951.0}, {"date": "2022-03-16", "close": 15.18, "volume": 123151.0}, {"date": "2022-03-17", "close": 15.56, "volume": 119644.0}, {"date": "2022-03-18", "close": 16.06, "volume": 368115.0}, {"date": "2022-03-21", "close": 15.82, "volume": 134641.0}, {"date": "2022-03-22", "close": 15.75, "volume": 116752.0}, {"date": "2022-03-23", "close": 15.85, "volume": 101971.0}, {"date": "2022-03-24", "close": 16.28, "volume": 135427.0}, {"date": "2022-03-25", "close": 16.06, "volume": 92145.0}, {"date": "2022-03-28", "close": 15.85, "volume": 84809.0}, {"date": "2022-03-29", "close": 15.87, "volume": 124008.0}, {"date": "2022-03-30", "close": 15.69, "volume": 92480.0}, {"date": "2022-03-31", "close": 15.52, "volume": 262921.0}, {"date": "2022-04-01", "close": 15.77, "volume": 116613.0}, {"date": "2022-04-04", "close": 15.71, "volume": 115184.0}, {"date": "2022-04-05", "close": 15.47, "volume": 165353.0}, {"date": "2022-04-06", "close": 15.42, "volume": 124634.0}, {"date": "2022-04-07", "close": 15.53, "volume": 345549.0}, {"date": "2022-04-08", "close": 15.31, "volume": 138839.0}, {"date": "2022-04-11", "close": 15.33, "volume": 84999.0}, {"date": "2022-04-12", "close": 15.45, "volume": 109792.0}, {"date": "2022-04-13", "close": 15.86, "volume": 165431.0}, {"date": "2022-04-14", "close": 16.0, "volume": 163530.0}, {"date": "2022-04-18", "close": 15.91, "volume": 118553.0}, {"date": "2022-04-19", "close": 16.45, "volume": 215839.0}, {"date": "2022-04-20", "close": 16.54, "volume": 100488.0}, {"date": "2022-04-21", "close": 16.35, "volume": 129085.0}, {"date": "2022-04-22", "close": 15.9, "volume": 111392.0}, {"date": "2022-04-25", "close": 15.82, "volume": 138792.0}, {"date": "2022-04-26", "close": 15.52, "volume": 106319.0}, {"date": "2022-04-27", "close": 15.45, "volume": 82119.0}, {"date": "2022-04-28", "close": 15.41, "volume": 81837.0}, {"date": "2022-04-29", "close": 15.22, "volume": 90606.0}, {"date": "2022-05-02", "close": 15.31, "volume": 137318.0}, {"date": "2022-05-03", "close": 15.62, "volume": 105161.0}, {"date": "2022-05-04", "close": 16.03, "volume": 121751.0}, {"date": "2022-05-05", "close": 15.8, "volume": 156776.0}, {"date": "2022-05-06", "close": 15.27, "volume": 152297.0}, {"date": "2022-05-09", "close": 15.49, "volume": 201994.0}, {"date": "2022-05-10", "close": 15.27, "volume": 125966.0}, {"date": "2022-05-11", "close": 15.34, "volume": 133330.0}, {"date": "2022-05-12", "close": 15.48, "volume": 117991.0}, {"date": "2022-05-13", "close": 15.57, "volume": 153923.0}, {"date": "2022-05-16", "close": 15.91, "volume": 111644.0}, {"date": "2022-05-17", "close": 16.43, "volume": 157964.0}, {"date": "2022-05-18", "close": 16.48, "volume": 153676.0}, {"date": "2022-05-19", "close": 18.02, "volume": 416744.0}, {"date": "2022-05-20", "close": 17.5, "volume": 232659.0}, {"date": "2022-05-23", "close": 17.86, "volume": 408185.0}, {"date": "2022-05-24", "close": 18.43, "volume": 246701.0}, {"date": "2022-05-25", "close": 18.43, "volume": 247562.0}, {"date": "2022-05-26", "close": 18.81, "volume": 140242.0}, {"date": "2022-05-27", "close": 18.66, "volume": 224376.0}, {"date": "2022-05-31", "close": 19.05, "volume": 409842.0}, {"date": "2022-06-01", "close": 19.6, "volume": 246529.0}, {"date": "2022-06-02", "close": 19.61, "volume": 247382.0}, {"date": "2022-06-03", "close": 19.0, "volume": 188249.0}, {"date": "2022-06-06", "close": 19.38, "volume": 151923.0}, {"date": "2022-06-07", "close": 19.42, "volume": 217062.0}, {"date": "2022-06-08", "close": 19.37, "volume": 186576.0}, {"date": "2022-06-09", "close": 19.15, "volume": 159506.0}, {"date": "2022-06-10", "close": 18.75, "volume": 222898.0}, {"date": "2022-06-13", "close": 18.38, "volume": 701837.0}, {"date": "2022-06-14", "close": 18.71, "volume": 258015.0}, {"date": "2022-06-15", "close": 18.8, "volume": 275160.0}, {"date": "2022-06-16", "close": 18.16, "volume": 290771.0}, {"date": "2022-06-17", "close": 17.95, "volume": 369813.0}, {"date": "2022-06-21", "close": 18.54, "volume": 344637.0}, {"date": "2022-06-22", "close": 18.39, "volume": 207985.0}, {"date": "2022-06-23", "close": 17.68, "volume": 429785.0}, {"date": "2022-06-24", "close": 18.86, "volume": 1140889.0}, {"date": "2022-06-27", "close": 18.62, "volume": 298606.0}, {"date": "2022-06-28", "close": 19.17, "volume": 421188.0}, {"date": "2022-06-29", "close": 18.47, "volume": 416968.0}, {"date": "2022-06-30", "close": 18.4, "volume": 261467.0}, {"date": "2022-07-01", "close": 18.22, "volume": 169855.0}, {"date": "2022-07-05", "close": 17.37, "volume": 701721.0}, {"date": "2022-07-06", "close": 17.02, "volume": 584673.0}, {"date": "2022-07-07", "close": 17.35, "volume": 406754.0}, {"date": "2022-07-08", "close": 17.07, "volume": 259777.0}, {"date": "2022-07-11", "close": 16.97, "volume": 265375.0}, {"date": "2022-07-12", "close": 16.96, "volume": 308806.0}, {"date": "2022-07-13", "close": 16.86, "volume": 301097.0}, {"date": "2022-07-14", "close": 16.31, "volume": 288613.0}, {"date": "2022-07-15", "close": 16.36, "volume": 204646.0}, {"date": "2022-07-18", "close": 16.7, "volume": 279122.0}, {"date": "2022-07-19", "close": 17.43, "volume": 220490.0}, {"date": "2022-07-20", "close": 17.45, "volume": 142362.0}, {"date": "2022-07-21", "close": 17.43, "volume": 182593.0}, {"date": "2022-07-22", "close": 17.18, "volume": 240356.0}, {"date": "2022-07-25", "close": 17.48, "volume": 219200.0}, {"date": "2022-07-26", "close": 17.28, "volume": 215710.0}, {"date": "2022-07-27", "close": 17.31, "volume": 242613.0}, {"date": "2022-07-28", "close": 17.32, "volume": 244671.0}, {"date": "2022-07-29", "close": 17.57, "volume": 244261.0}, {"date": "2022-08-01", "close": 17.74, "volume": 214875.0}, {"date": "2022-08-02", "close": 17.59, "volume": 190874.0}, {"date": "2022-08-03", "close": 17.55, "volume": 216438.0}, {"date": "2022-08-04", "close": 16.5, "volume": 483521.0}, {"date": "2022-08-05", "close": 16.3, "volume": 287334.0}, {"date": "2022-08-08", "close": 15.46, "volume": 543047.0}, {"date": "2022-08-09", "close": 15.23, "volume": 233597.0}, {"date": "2022-08-10", "close": 15.13, "volume": 241186.0}, {"date": "2022-08-11", "close": 15.43, "volume": 278322.0}, {"date": "2022-08-12", "close": 15.66, "volume": 193655.0}, {"date": "2022-08-15", "close": 15.67, "volume": 152776.0}, {"date": "2022-08-16", "close": 15.53, "volume": 275794.0}, {"date": "2022-08-17", "close": 15.14, "volume": 472236.0}, {"date": "2022-08-18", "close": 15.26, "volume": 258850.0}, {"date": "2022-08-19", "close": 14.95, "volume": 316826.0}, {"date": "2022-08-22", "close": 14.66, "volume": 587099.0}, {"date": "2022-08-23", "close": 14.62, "volume": 206044.0}, {"date": "2022-08-24", "close": 14.39, "volume": 168434.0}, {"date": "2022-08-25", "close": 14.55, "volume": 218836.0}, {"date": "2022-08-26", "close": 14.09, "volume": 276282.0}, {"date": "2022-08-29", "close": 14.03, "volume": 254535.0}, {"date": "2022-08-30", "close": 13.72, "volume": 295878.0}, {"date": "2022-08-31", "close": 12.88, "volume": 466665.0}, {"date": "2022-09-01", "close": 13.03, "volume": 305441.0}, {"date": "2022-09-02", "close": 12.77, "volume": 224871.0}, {"date": "2022-09-06", "close": 12.65, "volume": 248536.0}, {"date": "2022-09-07", "close": 12.84, "volume": 211342.0}, {"date": "2022-09-08", "close": 12.57, "volume": 245025.0}, {"date": "2022-09-09", "close": 12.76, "volume": 168714.0}, {"date": "2022-09-12", "close": 12.91, "volume": 299985.0}, {"date": "2022-09-13", "close": 12.39, "volume": 370766.0}, {"date": "2022-09-14", "close": 11.75, "volume": 437024.0}, {"date": "2022-09-15", "close": 11.8, "volume": 420716.0}, {"date": "2022-09-16", "close": 11.81, "volume": 831728.0}, {"date": "2022-09-19", "close": 11.89, "volume": 330462.0}, {"date": "2022-09-20", "close": 11.54, "volume": 297923.0}, {"date": "2022-09-21", "close": 11.31, "volume": 404209.0}, {"date": "2022-09-22", "close": 11.32, "volume": 291793.0}, {"date": "2022-09-23", "close": 10.99, "volume": 278775.0}, {"date": "2022-09-26", "close": 10.68, "volume": 277389.0}, {"date": "2022-09-27", "close": 9.36, "volume": 720701.0}, {"date": "2022-09-28", "close": 9.37, "volume": 465098.0}, {"date": "2022-09-29", "close": 9.06, "volume": 431852.0}, {"date": "2022-09-30", "close": 9.34, "volume": 478533.0}, {"date": "2022-10-03", "close": 9.69, "volume": 513544.0}, {"date": "2022-10-04", "close": 9.84, "volume": 547831.0}, {"date": "2022-10-05", "close": 9.44, "volume": 323747.0}, {"date": "2022-10-06", "close": 8.63, "volume": 520940.0}, {"date": "2022-10-07", "close": 8.63, "volume": 415064.0}, {"date": "2022-10-10", "close": 8.85, "volume": 396710.0}, {"date": "2022-10-11", "close": 8.9, "volume": 284778.0}, {"date": "2022-10-12", "close": 8.87, "volume": 222688.0}, {"date": "2022-10-13", "close": 8.99, "volume": 331406.0}, {"date": "2022-10-14", "close": 8.85, "volume": 228881.0}, {"date": "2022-10-17", "close": 9.06, "volume": 602058.0}, {"date": "2022-10-18", "close": 9.27, "volume": 318742.0}, {"date": "2022-10-19", "close": 9.12, "volume": 354282.0}, {"date": "2022-10-20", "close": 9.04, "volume": 181096.0}, {"date": "2022-10-21", "close": 9.34, "volume": 214712.0}, {"date": "2022-10-24", "close": 9.3, "volume": 314841.0}, {"date": "2022-10-25", "close": 9.58, "volume": 190422.0}, {"date": "2022-10-26", "close": 9.49, "volume": 243093.0}, {"date": "2022-10-27", "close": 9.45, "volume": 298396.0}, {"date": "2022-10-28", "close": 9.51, "volume": 379264.0}, {"date": "2022-10-31", "close": 9.5, "volume": 296972.0}, {"date": "2022-11-01", "close": 9.6, "volume": 188500.0}, {"date": "2022-11-02", "close": 9.38, "volume": 298311.0}, {"date": "2022-11-03", "close": 8.84, "volume": 438061.0}, {"date": "2022-11-04", "close": 9.56, "volume": 471072.0}, {"date": "2022-11-07", "close": 9.55, "volume": 297409.0}, {"date": "2022-11-08", "close": 9.49, "volume": 305672.0}, {"date": "2022-11-09", "close": 9.27, "volume": 233249.0}, {"date": "2022-11-10", "close": 9.86, "volume": 276545.0}, {"date": "2022-11-11", "close": 10.29, "volume": 340841.0}, {"date": "2022-11-14", "close": 9.97, "volume": 276143.0}, {"date": "2022-11-15", "close": 10.14, "volume": 230005.0}, {"date": "2022-11-16", "close": 9.83, "volume": 177068.0}, {"date": "2022-11-17", "close": 9.68, "volume": 430204.0}, {"date": "2022-11-18", "close": 9.69, "volume": 256612.0}, {"date": "2022-11-21", "close": 9.64, "volume": 223749.0}, {"date": "2022-11-22", "close": 9.92, "volume": 283794.0}, {"date": "2022-11-23", "close": 9.9, "volume": 239132.0}, {"date": "2022-11-25", "close": 9.89, "volume": 103324.0}, {"date": "2022-11-28", "close": 9.42, "volume": 265325.0}, {"date": "2022-11-29", "close": 9.62, "volume": 227412.0}, {"date": "2022-11-30", "close": 9.21, "volume": 415112.0}, {"date": "2022-12-01", "close": 9.15, "volume": 276463.0}, {"date": "2022-12-02", "close": 9.28, "volume": 308842.0}, {"date": "2022-12-05", "close": 9.42, "volume": 255425.0}, {"date": "2022-12-06", "close": 9.57, "volume": 430239.0}, {"date": "2022-12-07", "close": 9.86, "volume": 393093.0}, {"date": "2022-12-08", "close": 10.24, "volume": 626268.0}, {"date": "2022-12-09", "close": 10.3, "volume": 360103.0}, {"date": "2022-12-12", "close": 9.95, "volume": 479889.0}, {"date": "2022-12-13", "close": 9.72, "volume": 747357.0}, {"date": "2022-12-14", "close": 9.59, "volume": 326477.0}, {"date": "2022-12-15", "close": 9.28, "volume": 209546.0}, {"date": "2022-12-16", "close": 9.37, "volume": 593126.0}, {"date": "2022-12-19", "close": 9.14, "volume": 196584.0}, {"date": "2022-12-20", "close": 9.09, "volume": 184019.0}, {"date": "2022-12-21", "close": 9.28, "volume": 150503.0}, {"date": "2022-12-22", "close": 9.22, "volume": 595607.0}, {"date": "2022-12-23", "close": 9.48, "volume": 332086.0}, {"date": "2022-12-27", "close": 9.55, "volume": 269864.0}, {"date": "2022-12-28", "close": 9.22, "volume": 182940.0}, {"date": "2022-12-29", "close": 9.45, "volume": 180706.0}, {"date": "2022-12-30", "close": 9.4, "volume": 169885.0}, {"date": "2023-01-03", "close": 9.68, "volume": 217624.0}, {"date": "2023-01-04", "close": 10.14, "volume": 235999.0}, {"date": "2023-01-05", "close": 9.82, "volume": 263183.0}, {"date": "2023-01-06", "close": 10.41, "volume": 241793.0}, {"date": "2023-01-09", "close": 10.43, "volume": 256805.0}, {"date": "2023-01-10", "close": 10.54, "volume": 227581.0}, {"date": "2023-01-11", "close": 10.71, "volume": 168284.0}, {"date": "2023-01-12", "close": 10.83, "volume": 141057.0}, {"date": "2023-01-13", "close": 11.0, "volume": 193153.0}, {"date": "2023-01-17", "close": 10.88, "volume": 165806.0}, {"date": "2023-01-18", "close": 11.1, "volume": 350362.0}, {"date": "2023-01-19", "close": 10.86, "volume": 160343.0}, {"date": "2023-01-20", "close": 10.9, "volume": 218968.0}, {"date": "2023-01-23", "close": 10.9, "volume": 152001.0}, {"date": "2023-01-24", "close": 10.99, "volume": 98995.0}, {"date": "2023-01-25", "close": 11.0, "volume": 146147.0}, {"date": "2023-01-26", "close": 11.36, "volume": 187172.0}, {"date": "2023-01-27", "close": 11.31, "volume": 179821.0}, {"date": "2023-01-30", "close": 11.51, "volume": 175647.0}, {"date": "2023-01-31", "close": 11.65, "volume": 221735.0}, {"date": "2023-02-01", "close": 11.8, "volume": 183174.0}, {"date": "2023-02-02", "close": 11.93, "volume": 167904.0}, {"date": "2023-02-03", "close": 11.75, "volume": 149385.0}, {"date": "2023-02-06", "close": 11.67, "volume": 145032.0}, {"date": "2023-02-07", "close": 11.68, "volume": 108272.0}, {"date": "2023-02-08", "close": 11.43, "volume": 96007.0}, {"date": "2023-02-09", "close": 11.08, "volume": 153774.0}, {"date": "2023-02-10", "close": 11.17, "volume": 95819.0}, {"date": "2023-02-13", "close": 11.29, "volume": 91183.0}, {"date": "2023-02-14", "close": 11.27, "volume": 116533.0}, {"date": "2023-02-15", "close": 11.11, "volume": 111894.0}, {"date": "2023-02-16", "close": 10.91, "volume": 163899.0}, {"date": "2023-02-17", "close": 11.13, "volume": 114401.0}, {"date": "2023-02-21", "close": 10.86, "volume": 141021.0}, {"date": "2023-02-22", "close": 11.19, "volume": 188263.0}, {"date": "2023-02-23", "close": 11.84, "volume": 637488.0}, {"date": "2023-02-24", "close": 11.84, "volume": 913461.0}, {"date": "2023-02-27", "close": 11.91, "volume": 793152.0}, {"date": "2023-02-28", "close": 11.29, "volume": 1042834.0}, {"date": "2023-03-01", "close": 11.41, "volume": 222386.0}, {"date": "2023-03-02", "close": 11.5, "volume": 163179.0}, {"date": "2023-03-03", "close": 11.77, "volume": 195127.0}, {"date": "2023-03-06", "close": 11.02, "volume": 330442.0}, {"date": "2023-03-07", "close": 10.87, "volume": 225699.0}, {"date": "2023-03-08", "close": 10.91, "volume": 270983.0}, {"date": "2023-03-09", "close": 9.43, "volume": 787821.0}, {"date": "2023-03-10", "close": 9.16, "volume": 579637.0}, {"date": "2023-03-13", "close": 8.93, "volume": 492958.0}, {"date": "2023-03-14", "close": 8.55, "volume": 545887.0}, {"date": "2023-03-15", "close": 8.66, "volume": 417595.0}, {"date": "2023-03-16", "close": 8.7, "volume": 331461.0}, {"date": "2023-03-17", "close": 8.56, "volume": 391907.0}, {"date": "2023-03-20", "close": 8.63, "volume": 230071.0}, {"date": "2023-03-21", "close": 8.86, "volume": 386047.0}, {"date": "2023-03-22", "close": 8.7, "volume": 222408.0}, {"date": "2023-03-23", "close": 8.6, "volume": 234696.0}, {"date": "2023-03-24", "close": 8.76, "volume": 228498.0}, {"date": "2023-03-27", "close": 8.84, "volume": 224459.0}, {"date": "2023-03-28", "close": 8.99, "volume": 234783.0}, {"date": "2023-03-29", "close": 9.18, "volume": 252551.0}, {"date": "2023-03-30", "close": 9.15, "volume": 176677.0}, {"date": "2023-03-31", "close": 9.21, "volume": 271901.0}, {"date": "2023-04-03", "close": 9.13, "volume": 278066.0}, {"date": "2023-04-04", "close": 8.94, "volume": 263228.0}, {"date": "2023-04-05", "close": 8.91, "volume": 239201.0}, {"date": "2023-04-06", "close": 8.9, "volume": 130656.0}, {"date": "2023-04-10", "close": 9.23, "volume": 270614.0}, {"date": "2023-04-11", "close": 9.57, "volume": 281216.0}, {"date": "2023-04-12", "close": 9.29, "volume": 213473.0}, {"date": "2023-04-13", "close": 9.4, "volume": 167390.0}, {"date": "2023-04-14", "close": 9.28, "volume": 153290.0}, {"date": "2023-04-17", "close": 9.43, "volume": 139609.0}, {"date": "2023-04-18", "close": 9.3, "volume": 152840.0}, {"date": "2023-04-19", "close": 9.34, "volume": 91537.0}, {"date": "2023-04-20", "close": 9.25, "volume": 126010.0}, {"date": "2023-04-21", "close": 9.22, "volume": 149930.0}, {"date": "2023-04-24", "close": 9.23, "volume": 112222.0}, {"date": "2023-04-25", "close": 8.85, "volume": 171458.0}, {"date": "2023-04-26", "close": 8.86, "volume": 151468.0}, {"date": "2023-04-27", "close": 9.05, "volume": 154313.0}, {"date": "2023-04-28", "close": 9.3, "volume": 164743.0}, {"date": "2023-05-01", "close": 9.37, "volume": 177043.0}, {"date": "2023-05-02", "close": 9.14, "volume": 164176.0}, {"date": "2023-05-03", "close": 9.2, "volume": 190762.0}, {"date": "2023-05-04", "close": 8.33, "volume": 433900.0}, {"date": "2023-05-05", "close": 8.53, "volume": 249865.0}, {"date": "2023-05-08", "close": 8.41, "volume": 207058.0}, {"date": "2023-05-09", "close": 8.26, "volume": 166574.0}, {"date": "2023-05-10", "close": 8.32, "volume": 155519.0}, {"date": "2023-05-11", "close": 8.25, "volume": 169995.0}, {"date": "2023-05-12", "close": 8.06, "volume": 200923.0}, {"date": "2023-05-15", "close": 7.99, "volume": 193104.0}, {"date": "2023-05-16", "close": 7.82, "volume": 280967.0}, {"date": "2023-05-17", "close": 8.19, "volume": 239120.0}, {"date": "2023-05-18", "close": 8.47, "volume": 208155.0}, {"date": "2023-05-19", "close": 8.41, "volume": 153725.0}, {"date": "2023-05-22", "close": 8.72, "volume": 260595.0}, {"date": "2023-05-23", "close": 8.7, "volume": 197596.0}, {"date": "2023-05-24", "close": 8.48, "volume": 241365.0}, {"date": "2023-05-25", "close": 8.49, "volume": 142118.0}, {"date": "2023-05-26", "close": 8.61, "volume": 130781.0}, {"date": "2023-05-30", "close": 8.69, "volume": 313980.0}, {"date": "2023-05-31", "close": 8.25, "volume": 227004.0}, {"date": "2023-06-01", "close": 8.43, "volume": 236521.0}, {"date": "2023-06-02", "close": 8.82, "volume": 259062.0}, {"date": "2023-06-05", "close": 8.69, "volume": 208429.0}, {"date": "2023-06-06", "close": 8.83, "volume": 279889.0}, {"date": "2023-06-07", "close": 9.09, "volume": 246883.0}, {"date": "2023-06-08", "close": 8.93, "volume": 156475.0}, {"date": "2023-06-09", "close": 8.92, "volume": 147073.0}, {"date": "2023-06-12", "close": 8.87, "volume": 125003.0}, {"date": "2023-06-13", "close": 9.18, "volume": 154975.0}, {"date": "2023-06-14", "close": 9.11, "volume": 139330.0}, {"date": "2023-06-15", "close": 9.11, "volume": 195912.0}, {"date": "2023-06-16", "close": 8.91, "volume": 355033.0}, {"date": "2023-06-20", "close": 8.74, "volume": 248662.0}, {"date": "2023-06-21", "close": 9.02, "volume": 276442.0}, {"date": "2023-06-22", "close": 8.79, "volume": 191840.0}, {"date": "2023-06-23", "close": 8.62, "volume": 940363.0}, {"date": "2023-06-26", "close": 8.67, "volume": 192070.0}, {"date": "2023-06-27", "close": 8.64, "volume": 193944.0}, {"date": "2023-06-28", "close": 8.57, "volume": 232610.0}, {"date": "2023-06-29", "close": 8.67, "volume": 246485.0}, {"date": "2023-06-30", "close": 8.73, "volume": 319372.0}, {"date": "2023-07-03", "close": 8.96, "volume": 93177.0}, {"date": "2023-07-05", "close": 8.66, "volume": 186520.0}, {"date": "2023-07-06", "close": 8.69, "volume": 246258.0}, {"date": "2023-07-07", "close": 9.13, "volume": 336778.0}, {"date": "2023-07-10", "close": 8.97, "volume": 264508.0}, {"date": "2023-07-11", "close": 9.1, "volume": 124166.0}, {"date": "2023-07-12", "close": 9.35, "volume": 158813.0}, {"date": "2023-07-13", "close": 9.53, "volume": 166874.0}, {"date": "2023-07-14", "close": 9.37, "volume": 104578.0}, {"date": "2023-07-17", "close": 9.46, "volume": 162382.0}, {"date": "2023-07-18", "close": 9.74, "volume": 146067.0}, {"date": "2023-07-19", "close": 9.77, "volume": 129153.0}, {"date": "2023-07-20", "close": 9.62, "volume": 103844.0}, {"date": "2023-07-21", "close": 9.49, "volume": 92155.0}, {"date": "2023-07-24", "close": 9.51, "volume": 109727.0}, {"date": "2023-07-25", "close": 9.58, "volume": 104349.0}, {"date": "2023-07-26", "close": 9.71, "volume": 101758.0}, {"date": "2023-07-27", "close": 9.4, "volume": 131619.0}, {"date": "2023-07-28", "close": 9.38, "volume": 184520.0}, {"date": "2023-07-31", "close": 9.35, "volume": 157009.0}, {"date": "2023-08-01", "close": 9.43, "volume": 163067.0}, {"date": "2023-08-02", "close": 9.24, "volume": 131469.0}, {"date": "2023-08-03", "close": 8.78, "volume": 231490.0}, {"date": "2023-08-04", "close": 9.02, "volume": 140171.0}, {"date": "2023-08-07", "close": 9.25, "volume": 151022.0}, {"date": "2023-08-08", "close": 9.04, "volume": 175912.0}, {"date": "2023-08-09", "close": 9.12, "volume": 174435.0}, {"date": "2023-08-10", "close": 9.04, "volume": 158723.0}, {"date": "2023-08-11", "close": 9.07, "volume": 124196.0}, {"date": "2023-08-14", "close": 8.95, "volume": 117130.0}, {"date": "2023-08-15", "close": 8.77, "volume": 140067.0}, {"date": "2023-08-16", "close": 8.63, "volume": 130871.0}, {"date": "2023-08-17", "close": 8.73, "volume": 98029.0}, {"date": "2023-08-18", "close": 8.57, "volume": 166226.0}, {"date": "2023-08-21", "close": 8.47, "volume": 164153.0}, {"date": "2023-08-22", "close": 8.05, "volume": 245697.0}, {"date": "2023-08-23", "close": 8.09, "volume": 241517.0}, {"date": "2023-08-24", "close": 8.13, "volume": 138626.0}, {"date": "2023-08-25", "close": 8.23, "volume": 152659.0}, {"date": "2023-08-28", "close": 8.44, "volume": 161533.0}, {"date": "2023-08-29", "close": 8.47, "volume": 190638.0}, {"date": "2023-08-30", "close": 8.59, "volume": 162932.0}, {"date": "2023-08-31", "close": 8.4, "volume": 202421.0}, {"date": "2023-09-01", "close": 8.48, "volume": 140630.0}, {"date": "2023-09-05", "close": 8.31, "volume": 204390.0}, {"date": "2023-09-06", "close": 8.14, "volume": 143676.0}, {"date": "2023-09-07", "close": 7.93, "volume": 356358.0}, {"date": "2023-09-08", "close": 7.96, "volume": 105769.0}, {"date": "2023-09-11", "close": 7.91, "volume": 129903.0}, {"date": "2023-09-12", "close": 7.92, "volume": 110350.0}, {"date": "2023-09-13", "close": 7.81, "volume": 135756.0}, {"date": "2023-09-14", "close": 8.0, "volume": 104219.0}, {"date": "2023-09-15", "close": 8.18, "volume": 289811.0}, {"date": "2023-09-18", "close": 8.1, "volume": 95919.0}, {"date": "2023-09-19", "close": 8.06, "volume": 96443.0}, {"date": "2023-09-20", "close": 8.08, "volume": 95635.0}, {"date": "2023-09-21", "close": 8.12, "volume": 113524.0}, {"date": "2023-09-22", "close": 7.89, "volume": 141625.0}, {"date": "2023-09-25", "close": 8.18, "volume": 214176.0}, {"date": "2023-09-26", "close": 7.88, "volume": 110658.0}, {"date": "2023-09-27", "close": 7.64, "volume": 271456.0}, {"date": "2023-09-28", "close": 7.6, "volume": 231509.0}, {"date": "2023-09-29", "close": 7.75, "volume": 153417.0}, {"date": "2023-10-02", "close": 7.44, "volume": 187781.0}, {"date": "2023-10-03", "close": 7.36, "volume": 204927.0}, {"date": "2023-10-04", "close": 6.91, "volume": 436297.0}, {"date": "2023-10-05", "close": 6.78, "volume": 281211.0}, {"date": "2023-10-06", "close": 6.76, "volume": 210279.0}, {"date": "2023-10-09", "close": 6.89, "volume": 142005.0}, {"date": "2023-10-10", "close": 7.16, "volume": 146233.0}, {"date": "2023-10-11", "close": 7.19, "volume": 143086.0}, {"date": "2023-10-12", "close": 7.1, "volume": 147388.0}, {"date": "2023-10-13", "close": 7.01, "volume": 96078.0}, {"date": "2023-10-16", "close": 7.16, "volume": 123372.0}, {"date": "2023-10-17", "close": 7.31, "volume": 167285.0}, {"date": "2023-10-18", "close": 7.14, "volume": 114411.0}, {"date": "2023-10-19", "close": 7.09, "volume": 147506.0}, {"date": "2023-10-20", "close": 7.09, "volume": 102128.0}, {"date": "2023-10-23", "close": 6.87, "volume": 117758.0}, {"date": "2023-10-24", "close": 6.74, "volume": 184715.0}, {"date": "2023-10-25", "close": 6.56, "volume": 547563.0}, {"date": "2023-10-26", "close": 6.92, "volume": 309280.0}, {"date": "2023-10-27", "close": 6.65, "volume": 205157.0}, {"date": "2023-10-30", "close": 6.85, "volume": 213927.0}, {"date": "2023-10-31", "close": 6.9, "volume": 106984.0}, {"date": "2023-11-01", "close": 6.88, "volume": 157334.0}, {"date": "2023-11-02", "close": 7.3, "volume": 170043.0}, {"date": "2023-11-03", "close": 7.88, "volume": 349542.0}, {"date": "2023-11-06", "close": 7.67, "volume": 238687.0}, {"date": "2023-11-07", "close": 7.36, "volume": 208853.0}, {"date": "2023-11-08", "close": 7.46, "volume": 95516.0}, {"date": "2023-11-09", "close": 7.49, "volume": 85945.0}, {"date": "2023-11-10", "close": 7.78, "volume": 136015.0}, {"date": "2023-11-13", "close": 8.17, "volume": 307056.0}, {"date": "2023-11-14", "close": 8.8, "volume": 303664.0}, {"date": "2023-11-15", "close": 8.72, "volume": 183282.0}, {"date": "2023-11-16", "close": 8.57, "volume": 157400.0}, {"date": "2023-11-17", "close": 8.69, "volume": 139795.0}, {"date": "2023-11-20", "close": 8.48, "volume": 133393.0}, {"date": "2023-11-21", "close": 8.3, "volume": 155615.0}, {"date": "2023-11-22", "close": 8.24, "volume": 108181.0}, {"date": "2023-11-24", "close": 8.51, "volume": 106731.0}, {"date": "2023-11-27", "close": 8.37, "volume": 94335.0}, {"date": "2023-11-28", "close": 8.56, "volume": 136124.0}, {"date": "2023-11-29", "close": 8.76, "volume": 190847.0}, {"date": "2023-11-30", "close": 8.73, "volume": 327914.0}, {"date": "2023-12-01", "close": 9.05, "volume": 390904.0}, {"date": "2023-12-04", "close": 8.89, "volume": 276817.0}, {"date": "2023-12-05", "close": 8.52, "volume": 166735.0}, {"date": "2023-12-06", "close": 8.47, "volume": 263792.0}, {"date": "2023-12-07", "close": 8.37, "volume": 188217.0}, {"date": "2023-12-08", "close": 8.59, "volume": 294066.0}, {"date": "2023-12-11", "close": 8.62, "volume": 181570.0}, {"date": "2023-12-12", "close": 8.48, "volume": 204137.0}, {"date": "2023-12-13", "close": 8.85, "volume": 740966.0}, {"date": "2023-12-14", "close": 9.5, "volume": 389341.0}, {"date": "2023-12-15", "close": 9.62, "volume": 688422.0}, {"date": "2023-12-18", "close": 9.65, "volume": 199899.0}, {"date": "2023-12-19", "close": 9.8, "volume": 229482.0}, {"date": "2023-12-20", "close": 9.77, "volume": 245336.0}, {"date": "2023-12-21", "close": 9.89, "volume": 130667.0}, {"date": "2023-12-22", "close": 10.1, "volume": 177028.0}, {"date": "2023-12-26", "close": 10.42, "volume": 185489.0}, {"date": "2023-12-27", "close": 10.44, "volume": 175342.0}, {"date": "2023-12-28", "close": 10.21, "volume": 116367.0}, {"date": "2023-12-29", "close": 9.94, "volume": 172207.0}, {"date": "2024-01-02", "close": 9.79, "volume": 138047.0}, {"date": "2024-01-03", "close": 9.29, "volume": 240654.0}, {"date": "2024-01-04", "close": 9.29, "volume": 247090.0}, {"date": "2024-01-05", "close": 9.26, "volume": 157263.0}, {"date": "2024-01-08", "close": 9.46, "volume": 155429.0}, {"date": "2024-01-09", "close": 9.36, "volume": 205222.0}, {"date": "2024-01-10", "close": 9.47, "volume": 182442.0}, {"date": "2024-01-11", "close": 9.31, "volume": 214314.0}, {"date": "2024-01-12", "close": 9.24, "volume": 120355.0}, {"date": "2024-01-16", "close": 8.89, "volume": 182106.0}, {"date": "2024-01-17", "close": 8.87, "volume": 160041.0}, {"date": "2024-01-18", "close": 9.01, "volume": 153294.0}, {"date": "2024-01-19", "close": 8.94, "volume": 201934.0}, {"date": "2024-01-22", "close": 9.09, "volume": 180047.0}, {"date": "2024-01-23", "close": 9.67, "volume": 287832.0}, {"date": "2024-01-24", "close": 9.56, "volume": 186041.0}, {"date": "2024-01-25", "close": 9.68, "volume": 132137.0}, {"date": "2024-01-26", "close": 9.68, "volume": 95366.0}, {"date": "2024-01-29", "close": 9.64, "volume": 139594.0}, {"date": "2024-01-30", "close": 9.53, "volume": 78977.0}, {"date": "2024-01-31", "close": 9.31, "volume": 182872.0}, {"date": "2024-02-01", "close": 9.54, "volume": 182955.0}, {"date": "2024-02-02", "close": 9.33, "volume": 311169.0}, {"date": "2024-02-05", "close": 9.02, "volume": 188186.0}, {"date": "2024-02-06", "close": 9.05, "volume": 160671.0}, {"date": "2024-02-07", "close": 8.83, "volume": 114273.0}, {"date": "2024-02-08", "close": 8.85, "volume": 115317.0}, {"date": "2024-02-09", "close": 8.9, "volume": 124197.0}, {"date": "2024-02-12", "close": 9.06, "volume": 144254.0}, {"date": "2024-02-13", "close": 8.33, "volume": 307182.0}, {"date": "2024-02-14", "close": 8.46, "volume": 166326.0}, {"date": "2024-02-15", "close": 8.88, "volume": 147935.0}, {"date": "2024-02-16", "close": 8.84, "volume": 140947.0}, {"date": "2024-02-20", "close": 8.49, "volume": 299180.0}, {"date": "2024-02-21", "close": 8.59, "volume": 243777.0}, {"date": "2024-02-22", "close": 8.61, "volume": 266950.0}, {"date": "2024-02-23", "close": 8.76, "volume": 275923.0}, {"date": "2024-02-26", "close": 8.78, "volume": 218869.0}, {"date": "2024-02-27", "close": 8.81, "volume": 758577.0}, {"date": "2024-02-28", "close": 8.67, "volume": 755106.0}, {"date": "2024-02-29", "close": 9.09, "volume": 1086742.0}, {"date": "2024-03-01", "close": 9.19, "volume": 327569.0}, {"date": "2024-03-04", "close": 8.83, "volume": 253401.0}, {"date": "2024-03-05", "close": 8.72, "volume": 244146.0}, {"date": "2024-03-06", "close": 8.65, "volume": 187176.0}, {"date": "2024-03-07", "close": 10.09, "volume": 638681.0}, {"date": "2024-03-08", "close": 10.34, "volume": 453117.0}, {"date": "2024-03-11", "close": 11.01, "volume": 500661.0}, {"date": "2024-03-12", "close": 11.31, "volume": 397551.0}, {"date": "2024-03-13", "close": 11.58, "volume": 274225.0}, {"date": "2024-03-14", "close": 11.21, "volume": 259315.0}, {"date": "2024-03-15", "close": 11.27, "volume": 515921.0}, {"date": "2024-03-18", "close": 11.51, "volume": 300195.0}, {"date": "2024-03-19", "close": 11.34, "volume": 151879.0}, {"date": "2024-03-20", "close": 11.49, "volume": 237712.0}, {"date": "2024-03-21", "close": 11.77, "volume": 339014.0}, {"date": "2024-03-22", "close": 11.73, "volume": 198286.0}, {"date": "2024-03-25", "close": 11.93, "volume": 161170.0}, {"date": "2024-03-26", "close": 11.75, "volume": 198918.0}, {"date": "2024-03-27", "close": 11.98, "volume": 193568.0}, {"date": "2024-03-28", "close": 11.8, "volume": 269957.0}, {"date": "2024-04-01", "close": 11.98, "volume": 217481.0}, {"date": "2024-04-02", "close": 11.84, "volume": 151120.0}, {"date": "2024-04-03", "close": 12.15, "volume": 239631.0}, {"date": "2024-04-04", "close": 11.96, "volume": 402544.0}, {"date": "2024-04-05", "close": 12.11, "volume": 210639.0}, {"date": "2024-04-08", "close": 12.23, "volume": 245284.0}, {"date": "2024-04-09", "close": 12.28, "volume": 150550.0}, {"date": "2024-04-10", "close": 11.88, "volume": 216228.0}, {"date": "2024-04-11", "close": 11.8, "volume": 135912.0}, {"date": "2024-04-12", "close": 11.39, "volume": 280386.0}, {"date": "2024-04-15", "close": 11.48, "volume": 219789.0}, {"date": "2024-04-16", "close": 11.31, "volume": 162466.0}, {"date": "2024-04-17", "close": 11.34, "volume": 143256.0}, {"date": "2024-04-18", "close": 11.29, "volume": 130461.0}, {"date": "2024-04-19", "close": 11.33, "volume": 171252.0}, {"date": "2024-04-22", "close": 11.54, "volume": 266354.0}, {"date": "2024-04-23", "close": 11.4, "volume": 178855.0}, {"date": "2024-04-24", "close": 11.6, "volume": 151978.0}, {"date": "2024-04-25", "close": 11.36, "volume": 154033.0}, {"date": "2024-04-26", "close": 11.6, "volume": 124814.0}, {"date": "2024-04-29", "close": 11.6, "volume": 109352.0}, {"date": "2024-04-30", "close": 11.45, "volume": 146835.0}, {"date": "2024-05-01", "close": 11.71, "volume": 155707.0}, {"date": "2024-05-02", "close": 11.98, "volume": 145086.0}, {"date": "2024-05-03", "close": 12.0, "volume": 114547.0}, {"date": "2024-05-06", "close": 12.16, "volume": 110548.0}, {"date": "2024-05-07", "close": 12.2, "volume": 123364.0}, {"date": "2024-05-08", "close": 12.35, "volume": 161413.0}, {"date": "2024-05-09", "close": 12.7, "volume": 299139.0}, {"date": "2024-05-10", "close": 12.91, "volume": 206048.0}, {"date": "2024-05-13", "close": 12.5, "volume": 153813.0}, {"date": "2024-05-14", "close": 12.54, "volume": 113085.0}, {"date": "2024-05-15", "close": 12.7, "volume": 152692.0}, {"date": "2024-05-16", "close": 13.22, "volume": 280619.0}, {"date": "2024-05-17", "close": 13.11, "volume": 145209.0}, {"date": "2024-05-20", "close": 12.97, "volume": 217299.0}, {"date": "2024-05-21", "close": 13.27, "volume": 177939.0}, {"date": "2024-05-22", "close": 13.07, "volume": 151943.0}, {"date": "2024-05-23", "close": 12.78, "volume": 174279.0}, {"date": "2024-05-24", "close": 12.91, "volume": 93869.0}, {"date": "2024-05-28", "close": 14.17, "volume": 467394.0}, {"date": "2024-05-29", "close": 13.99, "volume": 192568.0}, {"date": "2024-05-30", "close": 14.41, "volume": 234581.0}, {"date": "2024-05-31", "close": 14.21, "volume": 194033.0}, {"date": "2024-06-03", "close": 13.94, "volume": 213992.0}, {"date": "2024-06-04", "close": 13.77, "volume": 188766.0}, {"date": "2024-06-05", "close": 13.97, "volume": 150112.0}, {"date": "2024-06-06", "close": 13.85, "volume": 147590.0}, {"date": "2024-06-07", "close": 13.35, "volume": 189348.0}, {"date": "2024-06-10", "close": 13.54, "volume": 157421.0}, {"date": "2024-06-11", "close": 13.44, "volume": 209974.0}, {"date": "2024-06-12", "close": 13.94, "volume": 267518.0}, {"date": "2024-06-13", "close": 14.29, "volume": 279782.0}, {"date": "2024-06-14", "close": 13.67, "volume": 261508.0}, {"date": "2024-06-17", "close": 13.44, "volume": 163522.0}, {"date": "2024-06-18", "close": 13.36, "volume": 132734.0}, {"date": "2024-06-20", "close": 13.2, "volume": 281466.0}, {"date": "2024-06-21", "close": 13.14, "volume": 304579.0}, {"date": "2024-06-24", "close": 13.11, "volume": 121165.0}, {"date": "2024-06-25", "close": 12.74, "volume": 168179.0}, {"date": "2024-06-26", "close": 12.78, "volume": 207019.0}, {"date": "2024-06-27", "close": 12.53, "volume": 210284.0}, {"date": "2024-06-28", "close": 12.55, "volume": 386948.0}, {"date": "2024-07-01", "close": 12.42, "volume": 209351.0}, {"date": "2024-07-02", "close": 12.62, "volume": 107996.0}, {"date": "2024-07-03", "close": 12.89, "volume": 162805.0}, {"date": "2024-07-05", "close": 12.6, "volume": 140858.0}, {"date": "2024-07-08", "close": 12.74, "volume": 178047.0}, {"date": "2024-07-09", "close": 12.32, "volume": 333777.0}, {"date": "2024-07-10", "close": 12.47, "volume": 293823.0}, {"date": "2024-07-11", "close": 12.68, "volume": 346942.0}, {"date": "2024-07-12", "close": 13.08, "volume": 198610.0}, {"date": "2024-07-15", "close": 13.03, "volume": 210497.0}, {"date": "2024-07-16", "close": 13.64, "volume": 237191.0}, {"date": "2024-07-17", "close": 11.04, "volume": 1324788.0}, {"date": "2024-07-18", "close": 11.02, "volume": 1027520.0}, {"date": "2024-07-19", "close": 11.12, "volume": 400197.0}, {"date": "2024-07-22", "close": 11.37, "volume": 345607.0}, {"date": "2024-07-23", "close": 11.77, "volume": 386137.0}, {"date": "2024-07-24", "close": 11.82, "volume": 393541.0}, {"date": "2024-07-25", "close": 11.75, "volume": 325244.0}, {"date": "2024-07-26", "close": 12.05, "volume": 403090.0}, {"date": "2024-07-29", "close": 12.05, "volume": 316162.0}, {"date": "2024-07-30", "close": 11.99, "volume": 272185.0}, {"date": "2024-07-31", "close": 11.96, "volume": 361735.0}, {"date": "2024-08-01", "close": 11.69, "volume": 343414.0}, {"date": "2024-08-02", "close": 10.84, "volume": 362532.0}, {"date": "2024-08-05", "close": 10.29, "volume": 285325.0}, {"date": "2024-08-06", "close": 10.53, "volume": 310325.0}, {"date": "2024-08-07", "close": 10.19, "volume": 357885.0}, {"date": "2024-08-08", "close": 10.58, "volume": 204479.0}, {"date": "2024-08-09", "close": 10.56, "volume": 198772.0}, {"date": "2024-08-12", "close": 10.78, "volume": 169310.0}, {"date": "2024-08-13", "close": 10.75, "volume": 156793.0}, {"date": "2024-08-14", "close": 10.79, "volume": 156191.0}, {"date": "2024-08-15", "close": 11.5, "volume": 274541.0}, {"date": "2024-08-16", "close": 11.33, "volume": 246375.0}, {"date": "2024-08-19", "close": 11.43, "volume": 159302.0}, {"date": "2024-08-20", "close": 11.28, "volume": 228770.0}, {"date": "2024-08-21", "close": 11.44, "volume": 124841.0}, {"date": "2024-08-22", "close": 11.34, "volume": 163913.0}, {"date": "2024-08-23", "close": 11.77, "volume": 231550.0}, {"date": "2024-08-26", "close": 11.81, "volume": 224094.0}, {"date": "2024-08-27", "close": 11.5, "volume": 128007.0}, {"date": "2024-08-28", "close": 11.39, "volume": 147570.0}, {"date": "2024-08-29", "close": 11.41, "volume": 164952.0}, {"date": "2024-08-30", "close": 11.56, "volume": 209364.0}, {"date": "2024-09-03", "close": 11.05, "volume": 180610.0}, {"date": "2024-09-04", "close": 11.25, "volume": 224237.0}, {"date": "2024-09-05", "close": 11.17, "volume": 273806.0}, {"date": "2024-09-06", "close": 10.81, "volume": 219441.0}, {"date": "2024-09-09", "close": 10.69, "volume": 169921.0}, {"date": "2024-09-10", "close": 10.52, "volume": 268019.0}, {"date": "2024-09-11", "close": 10.64, "volume": 219415.0}, {"date": "2024-09-12", "close": 10.63, "volume": 181878.0}, {"date": "2024-09-13", "close": 11.22, "volume": 208497.0}, {"date": "2024-09-16", "close": 11.23, "volume": 192191.0}, {"date": "2024-09-17", "close": 11.4, "volume": 146888.0}, {"date": "2024-09-18", "close": 11.16, "volume": 164872.0}, {"date": "2024-09-19", "close": 11.43, "volume": 111074.0}, {"date": "2024-09-20", "close": 11.33, "volume": 228029.0}, {"date": "2024-09-23", "close": 11.45, "volume": 147168.0}, {"date": "2024-09-24", "close": 12.01, "volume": 161745.0}, {"date": "2024-09-25", "close": 12.0, "volume": 159168.0}, {"date": "2024-09-26", "close": 12.42, "volume": 195456.0}, {"date": "2024-09-27", "close": 12.45, "volume": 167333.0}, {"date": "2024-09-30", "close": 12.45, "volume": 133290.0}, {"date": "2024-10-01", "close": 12.3, "volume": 200369.0}, {"date": "2024-10-02", "close": 12.15, "volume": 118315.0}, {"date": "2024-10-03", "close": 11.91, "volume": 100006.0}, {"date": "2024-10-04", "close": 12.07, "volume": 97596.0}, {"date": "2024-10-07", "close": 11.97, "volume": 106453.0}, {"date": "2024-10-08", "close": 11.86, "volume": 74082.0}, {"date": "2024-10-09", "close": 11.84, "volume": 89787.0}, {"date": "2024-10-10", "close": 12.1, "volume": 127893.0}, {"date": "2024-10-11", "close": 12.18, "volume": 80473.0}, {"date": "2024-10-14", "close": 12.15, "volume": 134798.0}, {"date": "2024-10-15", "close": 12.02, "volume": 129940.0}, {"date": "2024-10-16", "close": 12.33, "volume": 179469.0}, {"date": "2024-10-17", "close": 12.35, "volume": 94405.0}, {"date": "2024-10-18", "close": 12.1, "volume": 105053.0}, {"date": "2024-10-21", "close": 11.83, "volume": 127706.0}, {"date": "2024-10-22", "close": 11.73, "volume": 86416.0}, {"date": "2024-10-23", "close": 11.89, "volume": 149013.0}, {"date": "2024-10-24", "close": 11.7, "volume": 70249.0}, {"date": "2024-10-25", "close": 11.65, "volume": 103745.0}, {"date": "2024-10-28", "close": 11.59, "volume": 131812.0}, {"date": "2024-10-29", "close": 11.38, "volume": 85879.0}, {"date": "2024-10-30", "close": 11.55, "volume": 127011.0}, {"date": "2024-10-31", "close": 11.54, "volume": 93420.0}, {"date": "2024-11-01", "close": 11.52, "volume": 152485.0}, {"date": "2024-11-04", "close": 11.76, "volume": 122604.0}, {"date": "2024-11-05", "close": 11.9, "volume": 112048.0}, {"date": "2024-11-06", "close": 12.96, "volume": 305085.0}, {"date": "2024-11-07", "close": 12.45, "volume": 326617.0}, {"date": "2024-11-08", "close": 12.18, "volume": 225423.0}, {"date": "2024-11-11", "close": 11.67, "volume": 239649.0}, {"date": "2024-11-12", "close": 11.42, "volume": 174050.0}, {"date": "2024-11-13", "close": 11.4, "volume": 192560.0}, {"date": "2024-11-14", "close": 11.35, "volume": 173923.0}, {"date": "2024-11-15", "close": 11.36, "volume": 142384.0}, {"date": "2024-11-18", "close": 11.32, "volume": 218610.0}, {"date": "2024-11-19", "close": 11.26, "volume": 153829.0}, {"date": "2024-11-20", "close": 11.35, "volume": 112901.0}, {"date": "2024-11-21", "close": 11.61, "volume": 133661.0}, {"date": "2024-11-22", "close": 11.68, "volume": 149524.0}, {"date": "2024-11-25", "close": 11.68, "volume": 114493.0}, {"date": "2024-11-26", "close": 11.49, "volume": 152698.0}, {"date": "2024-11-27", "close": 11.46, "volume": 176765.0}, {"date": "2024-11-29", "close": 11.31, "volume": 77716.0}, {"date": "2024-12-02", "close": 10.55, "volume": 319511.0}, {"date": "2024-12-03", "close": 10.37, "volume": 218514.0}, {"date": "2024-12-04", "close": 10.26, "volume": 161619.0}, {"date": "2024-12-05", "close": 10.25, "volume": 214329.0}, {"date": "2024-12-06", "close": 10.36, "volume": 159399.0}, {"date": "2024-12-09", "close": 10.39, "volume": 214565.0}, {"date": "2024-12-10", "close": 10.46, "volume": 286628.0}, {"date": "2024-12-11", "close": 10.41, "volume": 706859.0}, {"date": "2024-12-12", "close": 10.39, "volume": 278065.0}, {"date": "2024-12-13", "close": 10.27, "volume": 152732.0}, {"date": "2024-12-16", "close": 10.25, "volume": 226048.0}, {"date": "2024-12-17", "close": 9.96, "volume": 216294.0}, {"date": "2024-12-18", "close": 9.77, "volume": 249478.0}, {"date": "2024-12-19", "close": 9.75, "volume": 214588.0}, {"date": "2024-12-20", "close": 9.81, "volume": 284273.0}, {"date": "2024-12-23", "close": 9.76, "volume": 199812.0}, {"date": "2024-12-24", "close": 9.77, "volume": 103074.0}, {"date": "2024-12-26", "close": 9.87, "volume": 168587.0}, {"date": "2024-12-27", "close": 9.64, "volume": 158634.0}, {"date": "2024-12-30", "close": 9.66, "volume": 186764.0}, {"date": "2024-12-31", "close": 9.75, "volume": 160980.0}, {"date": "2025-01-02", "close": 9.43, "volume": 154184.0}, {"date": "2025-01-03", "close": 9.34, "volume": 106916.0}, {"date": "2025-01-06", "close": 9.31, "volume": 193678.0}, {"date": "2025-01-07", "close": 9.35, "volume": 171674.0}, {"date": "2025-01-08", "close": 9.09, "volume": 197556.0}, {"date": "2025-01-10", "close": 8.92, "volume": 148234.0}, {"date": "2025-01-13", "close": 9.1, "volume": 135973.0}, {"date": "2025-01-14", "close": 9.14, "volume": 441781.0}, {"date": "2025-01-15", "close": 9.48, "volume": 210538.0}, {"date": "2025-01-16", "close": 9.51, "volume": 97350.0}, {"date": "2025-01-17", "close": 9.53, "volume": 106208.0}, {"date": "2025-01-21", "close": 9.73, "volume": 156591.0}, {"date": "2025-01-22", "close": 9.48, "volume": 120296.0}, {"date": "2025-01-23", "close": 10.03, "volume": 338938.0}, {"date": "2025-01-24", "close": 9.92, "volume": 155833.0}, {"date": "2025-01-27", "close": 9.95, "volume": 158748.0}, {"date": "2025-01-28", "close": 9.73, "volume": 184808.0}, {"date": "2025-01-29", "close": 9.74, "volume": 122011.0}, {"date": "2025-01-30", "close": 9.74, "volume": 85056.0}, {"date": "2025-01-31", "close": 9.59, "volume": 147501.0}, {"date": "2025-02-03", "close": 9.43, "volume": 164345.0}, {"date": "2025-02-04", "close": 9.56, "volume": 122025.0}, {"date": "2025-02-05", "close": 9.51, "volume": 88320.0}, {"date": "2025-02-06", "close": 9.66, "volume": 148777.0}, {"date": "2025-02-07", "close": 9.45, "volume": 104787.0}, {"date": "2025-02-10", "close": 9.44, "volume": 135497.0}, {"date": "2025-02-11", "close": 9.49, "volume": 175243.0}, {"date": "2025-02-12", "close": 9.25, "volume": 92848.0}, {"date": "2025-02-13", "close": 9.29, "volume": 102921.0}, {"date": "2025-02-14", "close": 9.15, "volume": 86374.0}, {"date": "2025-02-18", "close": 9.15, "volume": 92323.0}, {"date": "2025-02-19", "close": 8.96, "volume": 152239.0}, {"date": "2025-02-20", "close": 8.93, "volume": 134002.0}, {"date": "2025-02-21", "close": 8.76, "volume": 123497.0}, {"date": "2025-02-24", "close": 8.7, "volume": 122920.0}, {"date": "2025-02-25", "close": 8.81, "volume": 146757.0}, {"date": "2025-02-26", "close": 8.92, "volume": 152613.0}, {"date": "2025-02-27", "close": 8.74, "volume": 172461.0}, {"date": "2025-02-28", "close": 8.75, "volume": 158923.0}, {"date": "2025-03-03", "close": 8.43, "volume": 200470.0}, {"date": "2025-03-04", "close": 8.26, "volume": 191978.0}, {"date": "2025-03-05", "close": 8.57, "volume": 154816.0}, {"date": "2025-03-06", "close": 8.55, "volume": 118264.0}, {"date": "2025-03-07", "close": 7.86, "volume": 342971.0}, {"date": "2025-03-10", "close": 7.38, "volume": 307078.0}, {"date": "2025-03-11", "close": 7.61, "volume": 415524.0}, {"date": "2025-03-12", "close": 7.56, "volume": 308051.0}, {"date": "2025-03-13", "close": 7.64, "volume": 186940.0}, {"date": "2025-03-14", "close": 7.85, "volume": 249421.0}, {"date": "2025-03-17", "close": 7.8, "volume": 207873.0}, {"date": "2025-03-18", "close": 7.83, "volume": 205376.0}, {"date": "2025-03-19", "close": 7.97, "volume": 162258.0}, {"date": "2025-03-20", "close": 7.88, "volume": 155331.0}, {"date": "2025-03-21", "close": 7.71, "volume": 281137.0}, {"date": "2025-03-24", "close": 7.82, "volume": 164169.0}, {"date": "2025-03-25", "close": 7.66, "volume": 223191.0}, {"date": "2025-03-26", "close": 7.7, "volume": 138432.0}, {"date": "2025-03-27", "close": 7.79, "volume": 144367.0}, {"date": "2025-03-28", "close": 7.59, "volume": 131188.0}, {"date": "2025-03-31", "close": 7.48, "volume": 157454.0}, {"date": "2025-04-01", "close": 7.38, "volume": 136418.0}, {"date": "2025-04-02", "close": 7.42, "volume": 181770.0}, {"date": "2025-04-03", "close": 6.98, "volume": 220892.0}, {"date": "2025-04-04", "close": 6.69, "volume": 296088.0}, {"date": "2025-04-07", "close": 6.56, "volume": 300937.0}, {"date": "2025-04-08", "close": 6.25, "volume": 269780.0}, {"date": "2025-04-09", "close": 7.11, "volume": 369067.0}, {"date": "2025-04-10", "close": 6.68, "volume": 205836.0}, {"date": "2025-04-11", "close": 6.84, "volume": 188027.0}, {"date": "2025-04-14", "close": 7.11, "volume": 858374.0}, {"date": "2025-04-15", "close": 6.91, "volume": 269959.0}, {"date": "2025-04-16", "close": 6.86, "volume": 164711.0}, {"date": "2025-04-17", "close": 6.88, "volume": 223326.0}, {"date": "2025-04-21", "close": 7.08, "volume": 1011207.0}, {"date": "2025-04-22", "close": 7.34, "volume": 416936.0}, {"date": "2025-04-23", "close": 7.37, "volume": 252425.0}, {"date": "2025-04-24", "close": 7.71, "volume": 191091.0}, {"date": "2025-04-25", "close": 7.68, "volume": 274705.0}, {"date": "2025-04-28", "close": 7.59, "volume": 146413.0}, {"date": "2025-04-29", "close": 7.75, "volume": 176413.0}, {"date": "2025-04-30", "close": 7.71, "volume": 218544.0}, {"date": "2025-05-01", "close": 7.43, "volume": 272437.0}, {"date": "2025-05-02", "close": 7.56, "volume": 157027.0}, {"date": "2025-05-05", "close": 7.4, "volume": 165873.0}, {"date": "2025-05-06", "close": 7.45, "volume": 178151.0}, {"date": "2025-05-07", "close": 7.34, "volume": 320833.0}, {"date": "2025-05-08", "close": 7.22, "volume": 435734.0}, {"date": "2025-05-09", "close": 7.28, "volume": 211911.0}, {"date": "2025-05-12", "close": 7.55, "volume": 255069.0}, {"date": "2025-05-13", "close": 7.63, "volume": 154062.0}, {"date": "2025-05-14", "close": 7.17, "volume": 286602.0}, {"date": "2025-05-15", "close": 6.95, "volume": 211060.0}, {"date": "2025-05-16", "close": 7.08, "volume": 224879.0}, {"date": "2025-05-19", "close": 7.05, "volume": 179745.0}, {"date": "2025-05-20", "close": 6.94, "volume": 231416.0}, {"date": "2025-05-21", "close": 6.68, "volume": 192437.0}, {"date": "2025-05-22", "close": 6.69, "volume": 197150.0}, {"date": "2025-05-23", "close": 6.57, "volume": 202547.0}, {"date": "2025-05-27", "close": 6.74, "volume": 153725.0}, {"date": "2025-05-28", "close": 6.45, "volume": 247004.0}, {"date": "2025-05-29", "close": 6.48, "volume": 201594.0}, {"date": "2025-05-30", "close": 6.33, "volume": 227507.0}, {"date": "2025-06-02", "close": 6.24, "volume": 262917.0}, {"date": "2025-06-03", "close": 6.61, "volume": 229268.0}, {"date": "2025-06-04", "close": 6.62, "volume": 200290.0}, {"date": "2025-06-05", "close": 6.47, "volume": 263904.0}, {"date": "2025-06-06", "close": 6.6, "volume": 208160.0}, {"date": "2025-06-09", "close": 6.59, "volume": 216731.0}, {"date": "2025-06-10", "close": 6.92, "volume": 515795.0}, {"date": "2025-06-11", "close": 6.73, "volume": 257018.0}, {"date": "2025-06-12", "close": 6.45, "volume": 329352.0}, {"date": "2025-06-13", "close": 6.23, "volume": 237297.0}, {"date": "2025-06-16", "close": 6.21, "volume": 229508.0}, {"date": "2025-06-17", "close": 6.07, "volume": 260027.0}, {"date": "2025-06-18", "close": 6.09, "volume": 356457.0}, {"date": "2025-06-20", "close": 6.0, "volume": 286401.0}, {"date": "2025-06-23", "close": 6.05, "volume": 279409.0}, {"date": "2025-06-24", "close": 6.29, "volume": 254457.0}, {"date": "2025-06-25", "close": 6.26, "volume": 162889.0}, {"date": "2025-06-26", "close": 6.37, "volume": 334284.0}, {"date": "2025-06-27", "close": 6.27, "volume": 318493.0}, {"date": "2025-06-30", "close": 6.2, "volume": 176992.0}, {"date": "2025-07-01", "close": 6.43, "volume": 269306.0}, {"date": "2025-07-02", "close": 6.58, "volume": 199759.0}, {"date": "2025-07-03", "close": 6.54, "volume": 104124.0}, {"date": "2025-07-07", "close": 6.33, "volume": 222206.0}, {"date": "2025-07-08", "close": 6.48, "volume": 172809.0}, {"date": "2025-07-09", "close": 6.66, "volume": 297478.0}, {"date": "2025-07-10", "close": 6.61, "volume": 182540.0}, {"date": "2025-07-11", "close": 6.47, "volume": 137025.0}, {"date": "2025-07-14", "close": 6.43, "volume": 153142.0}, {"date": "2025-07-15", "close": 6.2, "volume": 199663.0}, {"date": "2025-07-16", "close": 6.35, "volume": 211839.0}, {"date": "2025-07-17", "close": 6.46, "volume": 180337.0}, {"date": "2025-07-18", "close": 6.24, "volume": 331667.0}, {"date": "2025-07-21", "close": 6.05, "volume": 322429.0}, {"date": "2025-07-22", "close": 6.2, "volume": 320256.0}, {"date": "2025-07-23", "close": 6.3, "volume": 213552.0}, {"date": "2025-07-24", "close": 6.08, "volume": 243879.0}, {"date": "2025-07-25", "close": 6.14, "volume": 222847.0}, {"date": "2025-07-28", "close": 6.1, "volume": 272231.0}, {"date": "2025-07-29", "close": 6.02, "volume": 169213.0}, {"date": "2025-07-30", "close": 5.73, "volume": 272438.0}, {"date": "2025-07-31", "close": 5.35, "volume": 553740.0}, {"date": "2025-08-01", "close": 5.2, "volume": 301819.0}, {"date": "2025-08-04", "close": 5.42, "volume": 419303.0}, {"date": "2025-08-05", "close": 5.5, "volume": 188701.0}, {"date": "2025-08-06", "close": 5.42, "volume": 211769.0}, {"date": "2025-08-07", "close": 4.99, "volume": 870666.0}, {"date": "2025-08-08", "close": 4.86, "volume": 305384.0}, {"date": "2025-08-11", "close": 5.05, "volume": 685941.0}, {"date": "2025-08-12", "close": 5.54, "volume": 979005.0}, {"date": "2025-08-13", "close": 6.03, "volume": 511649.0}, {"date": "2025-08-14", "close": 6.16, "volume": 947716.0}, {"date": "2025-08-15", "close": 6.01, "volume": 523960.0}, {"date": "2025-08-18", "close": 6.18, "volume": 539093.0}, {"date": "2025-08-19", "close": 6.21, "volume": 370629.0}, {"date": "2025-08-20", "close": 6.05, "volume": 278654.0}, {"date": "2025-08-21", "close": 6.07, "volume": 264370.0}, {"date": "2025-08-22", "close": 6.47, "volume": 412409.0}, {"date": "2025-08-25", "close": 6.3, "volume": 359179.0}, {"date": "2025-08-26", "close": 6.38, "volume": 647580.0}, {"date": "2025-08-27", "close": 6.24, "volume": 499072.0}, {"date": "2025-08-28", "close": 6.18, "volume": 403511.0}, {"date": "2025-08-29", "close": 6.38, "volume": 374473.0}, {"date": "2025-09-02", "close": 6.2, "volume": 316239.0}, {"date": "2025-09-03", "close": 6.03, "volume": 296171.0}, {"date": "2025-09-04", "close": 6.12, "volume": 276961.0}, {"date": "2025-09-05", "close": 6.2, "volume": 273568.0}, {"date": "2025-09-08", "close": 6.44, "volume": 350373.0}, {"date": "2025-09-09", "close": 6.29, "volume": 293485.0}, {"date": "2025-09-10", "close": 6.27, "volume": 315975.0}, {"date": "2025-09-11", "close": 6.28, "volume": 295301.0}, {"date": "2025-09-12", "close": 6.03, "volume": 411583.0}, {"date": "2025-09-15", "close": 6.14, "volume": 437025.0}, {"date": "2025-09-16", "close": 6.23, "volume": 380287.0}, {"date": "2025-09-17", "close": 6.03, "volume": 407064.0}, {"date": "2025-09-18", "close": 6.23, "volume": 365980.0}, {"date": "2025-09-19", "close": 5.99, "volume": 414521.0}, {"date": "2025-09-22", "close": 6.03, "volume": 367087.0}, {"date": "2025-09-23", "close": 5.91, "volume": 222451.0}, {"date": "2025-09-24", "close": 5.9, "volume": 305123.0}, {"date": "2025-09-25", "close": 5.58, "volume": 361902.0}, {"date": "2025-09-26", "close": 5.73, "volume": 344552.0}, {"date": "2025-09-29", "close": 5.74, "volume": 283850.0}, {"date": "2025-09-30", "close": 5.74, "volume": 357715.0}, {"date": "2025-10-01", "close": 5.57, "volume": 307441.0}, {"date": "2025-10-02", "close": 5.71, "volume": 241537.0}, {"date": "2025-10-03", "close": 5.72, "volume": 210614.0}, {"date": "2025-10-06", "close": 5.71, "volume": 312099.0}, {"date": "2025-10-07", "close": 5.43, "volume": 311995.0}, {"date": "2025-10-08", "close": 5.5, "volume": 259934.0}, {"date": "2025-10-09", "close": 5.34, "volume": 333512.0}, {"date": "2025-10-10", "close": 5.13, "volume": 218231.0}, {"date": "2025-10-13", "close": 5.25, "volume": 300017.0}, {"date": "2025-10-14", "close": 5.34, "volume": 241631.0}, {"date": "2025-10-15", "close": 5.21, "volume": 191405.0}, {"date": "2025-10-16", "close": 5.0, "volume": 447391.0}, {"date": "2025-10-17", "close": 4.81, "volume": 346230.0}, {"date": "2025-10-20", "close": 4.76, "volume": 262316.0}, {"date": "2025-10-21", "close": 4.79, "volume": 218615.0}, {"date": "2025-10-22", "close": 4.74, "volume": 212940.0}, {"date": "2025-10-23", "close": 4.83, "volume": 250728.0}, {"date": "2025-10-24", "close": 4.95, "volume": 260524.0}, {"date": "2025-10-27", "close": 4.95, "volume": 309087.0}, {"date": "2025-10-28", "close": 5.08, "volume": 336215.0}, {"date": "2025-10-29", "close": 4.91, "volume": 301470.0}, {"date": "2025-10-30", "close": 4.8, "volume": 267262.0}, {"date": "2025-10-31", "close": 4.92, "volume": 199239.0}, {"date": "2025-11-03", "close": 4.72, "volume": 366917.0}, {"date": "2025-11-04", "close": 4.66, "volume": 315526.0}, {"date": "2025-11-05", "close": 4.73, "volume": 210274.0}, {"date": "2025-11-06", "close": 4.72, "volume": 304567.0}, {"date": "2025-11-07", "close": 4.4, "volume": 714591.0}, {"date": "2025-11-10", "close": 4.63, "volume": 530994.0}, {"date": "2025-11-11", "close": 4.79, "volume": 388945.0}, {"date": "2025-11-12", "close": 4.84, "volume": 247510.0}, {"date": "2025-11-13", "close": 4.82, "volume": 278337.0}, {"date": "2025-11-14", "close": 4.73, "volume": 228253.0}, {"date": "2025-11-17", "close": 4.49, "volume": 245899.0}, {"date": "2025-11-18", "close": 4.42, "volume": 212266.0}, {"date": "2025-11-19", "close": 4.38, "volume": 248951.0}, {"date": "2025-11-20", "close": 4.33, "volume": 207030.0}, {"date": "2025-11-21", "close": 4.54, "volume": 242662.0}, {"date": "2025-11-24", "close": 4.66, "volume": 347216.0}, {"date": "2025-11-25", "close": 4.92, "volume": 741109.0}, {"date": "2025-11-26", "close": 5.1, "volume": 373426.0}, {"date": "2025-11-28", "close": 5.07, "volume": 143748.0}, {"date": "2025-12-01", "close": 4.87, "volume": 321284.0}, {"date": "2025-12-02", "close": 4.65, "volume": 278673.0}, {"date": "2025-12-03", "close": 4.88, "volume": 378491.0}, {"date": "2025-12-04", "close": 4.78, "volume": 282459.0}, {"date": "2025-12-05", "close": 4.73, "volume": 195002.0}, {"date": "2025-12-08", "close": 4.49, "volume": 250287.0}, {"date": "2025-12-09", "close": 4.67, "volume": 399999.0}, {"date": "2025-12-10", "close": 4.86, "volume": 881988.0}, {"date": "2025-12-11", "close": 4.91, "volume": 325305.0}, {"date": "2025-12-12", "close": 5.11, "volume": 572844.0}, {"date": "2025-12-15", "close": 4.87, "volume": 470001.0}, {"date": "2025-12-16", "close": 4.67, "volume": 647452.0}, {"date": "2025-12-17", "close": 4.71, "volume": 684134.0}, {"date": "2025-12-18", "close": 4.78, "volume": 350199.0}, {"date": "2025-12-19", "close": 4.62, "volume": 495631.0}, {"date": "2025-12-22", "close": 4.6, "volume": 406028.0}, {"date": "2025-12-23", "close": 4.56, "volume": 188431.0}, {"date": "2025-12-24", "close": 4.59, "volume": 89872.0}, {"date": "2025-12-26", "close": 4.59, "volume": 209036.0}, {"date": "2025-12-29", "close": 4.5, "volume": 485546.0}, {"date": "2025-12-30", "close": 4.46, "volume": 322239.0}, {"date": "2025-12-31", "close": 4.42, "volume": 423358.0}, {"date": "2026-01-02", "close": 4.48, "volume": 336761.0}, {"date": "2026-01-05", "close": 4.65, "volume": 478421.0}, {"date": "2026-01-06", "close": 4.94, "volume": 494513.0}, {"date": "2026-01-07", "close": 4.83, "volume": 360662.0}, {"date": "2026-01-08", "close": 5.22, "volume": 484487.0}, {"date": "2026-01-09", "close": 5.33, "volume": 337923.0}, {"date": "2026-01-12", "close": 5.31, "volume": 317324.0}, {"date": "2026-01-13", "close": 5.22, "volume": 213036.0}, {"date": "2026-01-14", "close": 5.49, "volume": 506306.0}, {"date": "2026-01-15", "close": 5.53, "volume": 379267.0}, {"date": "2026-01-16", "close": 5.46, "volume": 381112.0}, {"date": "2026-01-20", "close": 5.24, "volume": 336597.0}, {"date": "2026-01-21", "close": 5.49, "volume": 353575.0}, {"date": "2026-01-22", "close": 5.59, "volume": 241714.0}, {"date": "2026-01-23", "close": 5.48, "volume": 185338.0}, {"date": "2026-01-26", "close": 5.52, "volume": 264772.0}, {"date": "2026-01-27", "close": 5.46, "volume": 227988.0}, {"date": "2026-01-28", "close": 5.42, "volume": 207771.0}, {"date": "2026-01-29", "close": 5.38, "volume": 256693.0}, {"date": "2026-01-30", "close": 5.25, "volume": 283360.0}, {"date": "2026-02-02", "close": 5.47, "volume": 367618.0}, {"date": "2026-02-03", "close": 5.89, "volume": 413134.0}, {"date": "2026-02-04", "close": 6.17, "volume": 473328.0}, {"date": "2026-02-05", "close": 5.82, "volume": 390243.0}, {"date": "2026-02-06", "close": 6.08, "volume": 301624.0}, {"date": "2026-02-09", "close": 6.3, "volume": 254673.0}, {"date": "2026-02-10", "close": 6.52, "volume": 393674.0}, {"date": "2026-02-11", "close": 6.74, "volume": 234193.0}, {"date": "2026-02-12", "close": 6.48, "volume": 306765.0}, {"date": "2026-02-13", "close": 6.33, "volume": 150731.0}, {"date": "2026-02-17", "close": 6.21, "volume": 211545.0}, {"date": "2026-02-18", "close": 6.37, "volume": 213616.0}, {"date": "2026-02-19", "close": 6.32, "volume": 223051.0}, {"date": "2026-02-20", "close": 6.1, "volume": 234982.0}, {"date": "2026-02-23", "close": 5.91, "volume": 331210.0}, {"date": "2026-02-24", "close": 5.94, "volume": 136349.0}, {"date": "2026-02-25", "close": 5.88, "volume": 187677.0}, {"date": "2026-02-26", "close": 5.65, "volume": 247931.0}, {"date": "2026-02-27", "close": 5.81, "volume": 261858.0}, {"date": "2026-03-02", "close": 5.74, "volume": 175053.0}, {"date": "2026-03-03", "close": 5.55, "volume": 287689.0}, {"date": "2026-03-04", "close": 5.78, "volume": 223383.0}, {"date": "2026-03-05", "close": 5.67, "volume": 523983.0}, {"date": "2026-03-06", "close": 5.29, "volume": 433082.0}, {"date": "2026-03-09", "close": 5.42, "volume": 451123.0}, {"date": "2026-03-10", "close": 5.24, "volume": 545889.0}, {"date": "2026-03-11", "close": 5.05, "volume": 459906.0}, {"date": "2026-03-12", "close": 4.91, "volume": 535354.0}, {"date": "2026-03-13", "close": 5.16, "volume": 430798.0}, {"date": "2026-03-16", "close": 5.11, "volume": 453990.0}, {"date": "2026-03-17", "close": 5.48, "volume": 383679.0}, {"date": "2026-03-18", "close": 5.36, "volume": 319550.0}, {"date": "2026-03-19", "close": 5.53, "volume": 492308.0}, {"date": "2026-03-20", "close": 5.4, "volume": 664655.0}, {"date": "2026-03-23", "close": 5.59, "volume": 543682.0}, {"date": "2026-03-24", "close": 6.18, "volume": 765161.0}, {"date": "2026-03-25", "close": 6.35, "volume": 530547.0}, {"date": "2026-03-26", "close": 6.51, "volume": 341299.0}, {"date": "2026-03-27", "close": 6.43, "volume": 301420.0}, {"date": "2026-03-30", "close": 6.4, "volume": 217740.0}, {"date": "2026-03-31", "close": 6.57, "volume": 245896.0}, {"date": "2026-04-01", "close": 6.44, "volume": 271981.0}, {"date": "2026-04-02", "close": 6.37, "volume": 156132.0}, {"date": "2026-04-06", "close": 6.29, "volume": 251390.0}, {"date": "2026-04-07", "close": 6.43, "volume": 327350.0}, {"date": "2026-04-08", "close": 6.47, "volume": 285298.0}, {"date": "2026-04-09", "close": 6.52, "volume": 177875.0}, {"date": "2026-04-10", "close": 6.61, "volume": 282668.0}, {"date": "2026-04-13", "close": 6.62, "volume": 307676.0}, {"date": "2026-04-14", "close": 6.5, "volume": 252957.0}, {"date": "2026-04-15", "close": 6.47, "volume": 224834.0}, {"date": "2026-04-16", "close": 6.33, "volume": 184551.0}, {"date": "2026-04-17", "close": 6.32, "volume": 388884.0}, {"date": "2026-04-20", "close": 6.32, "volume": 151860.0}, {"date": "2026-04-21", "close": 6.62, "volume": 476946.0}, {"date": "2026-04-22", "close": 6.9, "volume": 408525.0}, {"date": "2026-04-23", "close": 6.84, "volume": 578784.0}, {"date": "2026-04-24", "close": 7.12, "volume": 429022.0}, {"date": "2026-04-27", "close": 7.28, "volume": 337966.0}, {"date": "2026-04-28", "close": 7.21, "volume": 212099.0}, {"date": "2026-04-29", "close": 7.18, "volume": 197469.0}, {"date": "2026-04-30", "close": 7.44, "volume": 532471.0}, {"date": "2026-05-01", "close": 7.88, "volume": 306900.0}, {"date": "2026-05-04", "close": 7.42, "volume": 367081.0}, {"date": "2026-05-05", "close": 7.8, "volume": 338137.0}, {"date": "2026-05-06", "close": 7.57, "volume": 381508.0}, {"date": "2026-05-07", "close": 7.05, "volume": 530503.0}, {"date": "2026-05-08", "close": 7.29, "volume": 339655.0}, {"date": "2026-05-11", "close": 7.36, "volume": 262340.0}, {"date": "2026-05-12", "close": 6.99, "volume": 328282.0}, {"date": "2026-05-13", "close": 7.22, "volume": 253785.0}, {"date": "2026-05-14", "close": 7.31, "volume": 355230.0}, {"date": "2026-05-15", "close": 6.75, "volume": 343878.0}, {"date": "2026-05-18", "close": 6.88, "volume": 351025.0}, {"date": "2026-05-19", "close": 6.71, "volume": 403021.0}, {"date": "2026-05-20", "close": 6.8, "volume": 187732.0}, {"date": "2026-05-21", "close": 6.8, "volume": 265074.0}, {"date": "2026-05-22", "close": 6.74, "volume": 182418.0}, {"date": "2026-05-26", "close": 6.89, "volume": 275733.0}, {"date": "2026-05-27", "close": 7.27, "volume": 373848.0}, {"date": "2026-05-28", "close": 7.48, "volume": 233687.0}, {"date": "2026-05-29", "close": 7.19, "volume": 236843.0}, {"date": "2026-06-01", "close": 6.99, "volume": 195123.0}, {"date": "2026-06-02", "close": 7.23, "volume": 247927.0}, {"date": "2026-06-03", "close": 7.07, "volume": 177149.0}, {"date": "2026-06-04", "close": 6.86, "volume": 229238.0}, {"date": "2026-06-05", "close": 6.43, "volume": 228732.0}, {"date": "2026-06-08", "close": 6.51, "volume": 262355.0}, {"date": "2026-06-09", "close": 6.53, "volume": 252616.0}, {"date": "2026-06-10", "close": 6.5, "volume": 215379.0}, {"date": "2026-06-11", "close": 6.82, "volume": 197953.0}, {"date": "2026-06-12", "close": 7.04, "volume": 172129.0}, {"date": "2026-06-15", "close": 6.97, "volume": 198489.0}, {"date": "2026-06-16", "close": 6.97, "volume": 328208.0}, {"date": "2026-06-17", "close": 6.95, "volume": 375797.0}, {"date": "2026-06-18", "close": 6.84, "volume": 555980.0}, {"date": "2026-06-22", "close": 6.8, "volume": 342034.0}, {"date": "2026-06-23", "close": 6.5, "volume": 338351.0}, {"date": "2026-06-24", "close": 6.56, "volume": 364805.0}, {"date": "2026-06-25", "close": 6.63, "volume": 269678.0}, {"date": "2026-06-26", "close": 6.53, "volume": 499121.0}, {"date": "2026-06-29", "close": 6.33, "volume": 281394.0}, {"date": "2026-06-30", "close": 6.33, "volume": 226262.0}, {"date": "2026-07-01", "close": 6.13, "volume": 223490.0}, {"date": "2026-07-02", "close": 5.97, "volume": 258151.0}, {"date": "2026-07-06", "close": 5.84, "volume": 235692.0}, {"date": "2026-07-07", "close": 5.97, "volume": 216964.0}, {"date": "2026-07-08", "close": 5.88, "volume": 179151.0}, {"date": "2026-07-09", "close": 5.9, "volume": 233496.0}, {"date": "2026-07-10", "close": 5.89, "volume": 184458.0}, {"date": "2026-07-13", "close": 6.46, "volume": 830969.0}, {"date": "2026-07-14", "close": 6.41, "volume": 310754.0}, {"date": "2026-07-15", "close": 6.71, "volume": 320289.0}, {"date": "2026-07-16", "close": 6.68, "volume": 1245072.0}, {"date": "2026-07-17", "close": 6.58, "volume": 409736.0}, {"date": "2026-07-20", "close": 6.51, "volume": 268500.0}, {"date": "2026-07-21", "close": 6.73, "volume": 318969.0}, {"date": "2026-07-22", "close": 7.1, "volume": 576896.0}, {"date": "2026-07-23", "close": 6.64, "volume": 405961.0}, {"date": "2026-07-24", "close": 6.61, "volume": 308954.0}, {"date": "2026-07-27", "close": 6.13, "volume": 414783.0}, {"date": "2026-07-28", "close": 6.19, "volume": 332358.0}, {"date": "2026-07-29", "close": 6.19, "volume": 270584.0}, {"date": "2026-07-30", "close": 6.23, "volume": 260824.0}, {"date": "2026-07-31", "close": 6.02, "volume": 347492.0}, {"date": "2026-08-03", "close": 6.15, "volume": 269134.0}, {"date": "2026-08-04", "close": 6.24, "volume": 243272.0}, {"date": "2026-08-05", "close": 6.21, "volume": 427326.0}, {"date": "2026-08-06", "close": 8.23, "volume": 2196211.0}, {"date": "2026-08-07", "close": 8.59, "volume": 836297.0}], "refreshing": true}