{"ticker": "KTOS", "overview": {"cik": "1069258", "ticker": "KTOS", "name": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "sic": "3760", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001094718-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001509409-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010264", "price_sensitive": false}, {"form": "POSASR", "date": "2026-10-14", "title": "Form POSASR", "accession": "0001628280-26-065831", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-14", "title": "Form 424B3", "accession": "0001628280-26-065829", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0002157459-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001094718-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009715", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001660112-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001509409-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001695434-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006363", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001014803-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001509409-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001660112-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008222", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000520", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001082440-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008133", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001509412-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001094718-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001069258-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001069258-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001695434-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002807", "price_sensitive": false}]}, "description": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC. trades as KTOS on the NASDAQ and is registered in the United States, classified under Guided Missiles & Space Vehicles & Parts (SIC 3760). Privy Trades holds 1,172 insider filings for the company, from June 2004 to October 2026. Across those, 24 insiders disclosed 115 open-market purchases totalling $75.26M against 429 sales totalling $216.85M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 115, "buy_sum": 75259902.6626, "sell_n": 429, "sell_sum": 216852651.8673, "net": -141592749.2047, "insiders": 24, "first_date": "2004-06-04", "last_date": "2026-10-26"}, "metrics": {"ticker": "KTOS", "has_prices": true, "as_of": "2026-08-07", "last": 60.77, "prev_close": 57.41, "change": 3.3600000000000065, "change_pct": 0.058526389130813566, "session_volume": 4791017.0, "vwap_5": 55.157593621276014, "vwap_20": 50.31377716446453, "vwap_60": 53.34272330051335, "vwap_250": 74.91312587405075, "high_52w": 130.72, "low_52w": 43.88, "avg_volume_20": 4100460.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001094718-26-000011", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Deanna H. Lund", "who_key": "Lund Deanna H", "role": "EVP & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 280000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO takes $280K off the table in KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1094718/000109471826000011/0001094718-26-000011-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "0001509409-26-000012", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Phillip D. Carrai", "who_key": "Carrai Phillip D", "role": "President, STC Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 259116.87339999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President trims $259K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509409/000150940926000012/0001509409-26-000012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001094718-26-000010", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Deanna H. Lund", "who_key": "Lund Deanna H", "role": "EVP & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 341474.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO trims $341K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1094718/000109471826000010/0001094718-26-000010-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61369}, {"id": "0001695434-26-000011", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Steven S. Fendley", "who_key": "Fendley Steven S.", "role": "President, US Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 393120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $393K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1695434/000169543426000011/0001695434-26-000011-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}, {"id": "0001014803-26-000009", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Scot B. Jarvis", "who_key": "Jarvis Scot B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 634961.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director sells $635K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000101480326000009/0001014803-26-000009-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "0001509409-26-000010", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Phillip D. Carrai", "who_key": "Carrai Phillip D", "role": "President, STC Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1676077.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $1.7M of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509409/000150940926000010/0001509409-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001660112-26-000010", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Marie Mendoza", "who_key": "Mendoza Marie", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 97391.81000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider sells $97K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1660112/000166011226000010/0001660112-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001082440-26-000005", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Eric M. Demarco", "who_key": "DEMARCO ERIC M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19300304.953, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO cashes out $19.3M of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1082440/000108244026000005/0001082440-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001509412-26-000009", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "David M. Carter", "who_key": "Carter David M", "role": "President, DRSS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 223599.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $224K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509412/000150941226000009/0001509412-26-000009-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129049}, {"id": "0001695434-26-000010", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Steven S. Fendley", "who_key": "Fendley Steven S.", "role": "President, US Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 329909.62999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $330K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000010/0001695434-26-000010-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "0001509409-26-000009", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Phillip D. Carrai", "who_key": "Carrai Phillip D", "role": "President, STC Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 329105.22000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President trims $329K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000009/0001509409-26-000009-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "0001660112-26-000009", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Marie Mendoza", "who_key": "Mendoza Marie", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52463.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Someone inside KTOS is selling \u2014 $52K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000166011226000009/0001660112-26-000009-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "0001509412-26-000008", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "David M. Carter", "who_key": "Carter David M", "role": "President, DRSS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 201818.41999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President trims $202K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000008/0001509412-26-000008-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001094718-26-000008", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Deanna H. Lund", "who_key": "Lund Deanna H", "role": "EVP & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 264270.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The money boss sells $264K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000008/0001094718-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001342017-26-000008", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Stacey G. Rock", "who_key": "Rock Stacey G", "role": "President, KTT Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 233750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $234K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000134201726000008/0001342017-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-002807", "src": "13DG", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002807-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001695434-26-000009", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Steven S. Fendley", "who_key": "Fendley Steven S.", "role": "President, US Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 338556.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President trims $339K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000009/0001695434-26-000009-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}, {"id": "0001509409-26-000008", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Phillip D. Carrai", "who_key": "Carrai Phillip D", "role": "President, STC Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 375322.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $375K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000008/0001509409-26-000008-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001660112-26-000008", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Marie Mendoza", "who_key": "Mendoza Marie", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 86889.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider sells $87K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000166011226000008/0001660112-26-000008-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001695434-26-000008", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Steven S. Fendley", "who_key": "Fendley Steven S.", "role": "President, US Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2038203.6500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $2M of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000008/0001695434-26-000008-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001509412-26-000007", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "David M. Carter", "who_key": "Carter David M", "role": "President, DRSS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 236659.41999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $237K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000007/0001509412-26-000007-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001094718-26-000007", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Deanna H. Lund", "who_key": "Lund Deanna H", "role": "EVP & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 318676.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The money boss sells $319K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000007/0001094718-26-000007-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001342017-26-000007", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Stacey G. Rock", "who_key": "Rock Stacey G", "role": "President, KTT Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 261872.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President trims $262K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000134201726000007/0001342017-26-000007-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001469818-26-000003", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Jonah Adelman", "who_key": "Adelman Jonah", "role": "President, ME Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1788625.9708, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The president cashes out $1.8M of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000146981826000003/0001469818-26-000003-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231289}, {"id": "0002017906-26-000002", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Bobbi Doorenbos", "who_key": "Doorenbos Bobbi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 143225.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director sells $143K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000201790626000002/0002017906-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231289}, {"id": "0001695434-26-000007", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Steven S. Fendley", "who_key": "Fendley Steven S.", "role": "President, US Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 400692.5776, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President sells $401K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000007/0001695434-26-000007-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231289}, {"id": "0001999787-26-000002", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Bradley L. Boyd", "who_key": "Boyd Bradley L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 156240.30000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "A director trims KTOS: $156K", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000199978726000002/0001999787-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001509409-26-000007", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Phillip D. Carrai", "who_key": "Carrai Phillip D", "role": "President, STC Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 338846.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "President trims $339K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000007/0001509409-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001660112-26-000007", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Marie Mendoza", "who_key": "Mendoza Marie", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 54185.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider offloads $54K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000166011226000007/0001660112-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001999787-26-000001", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Bradley L. Boyd", "who_key": "Boyd Bradley L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on KTOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000199978726000001/0001999787-26-000001-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "recent_buys": [{"id": "0001082440-25-000005", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Eric M. Demarco", "who_key": "DEMARCO ERIC M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250378.4115, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The corner office is buying \u2014 $250K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244025000005/0001082440-25-000005-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777049}, {"id": "0001082440-25-000003", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Eric M. Demarco", "who_key": "DEMARCO ERIC M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250322.15, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO drops $250K on KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244025000003/0001082440-25-000003-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877849}, {"id": "0001082440-24-000005", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Eric M. Demarco", "who_key": "DEMARCO ERIC M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250241.82, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO loads up: $250K into KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244024000005/0001082440-24-000005-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157209}, {"id": "0001082440-24-000004", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Eric M. Demarco", "who_key": "DEMARCO ERIC M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250254.084, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Chief exec picks up $250K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244024000004/0001082440-24-000004-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165849}, {"id": "0001243621-22-000001", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Scott I. Anderson", "who_key": "ANDERSON SCOTT I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 127470.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "That makes 3 insiders into KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000124362122000001/0001243621-22-000001-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349529}, {"id": "0001014803-22-000001", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Scot B. Jarvis", "who_key": "Jarvis Scot B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104640.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "The boardroom is buying: $105K of KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000101480322000001/0001014803-22-000001-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355289}, {"id": "0001014803-20-000002", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Scot B. Jarvis", "who_key": "Jarvis Scot B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88275.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "4 insiders now buying KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000101480320000002/0001014803-20-000002-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488569}, {"id": "0001675014-20-000002", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "de Burgreen Maria Cervantes", "who_key": "Cervantes de Burgreen Maria", "role": "VP & Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12977.404, "score": 24.8, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 4 buying KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000167501420000002/0001675014-20-000002-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488569}, {"id": "0001243621-20-000001", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Scott I. Anderson", "who_key": "ANDERSON SCOTT I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 179748.84, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 5 buying KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000124362120000001/0001243621-20-000001-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492889}, {"id": "0001014803-20-000001", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Scot B. Jarvis", "who_key": "Jarvis Scot B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76750.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "5 insiders now buying KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000101480320000001/0001014803-20-000001-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498649}, {"id": "0001183755-18-000004", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Bandel L. Carano", "who_key": "CARANO BANDEL L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 126957.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "KTOS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375518000004/0001183755-18-000004-index.htm", "trade_date": "2018-08-07", "timestamp": "2018-08-07", "mins": 4333849}, {"id": "0001082440-18-000004", "src": "INSIDERS", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Eric M. Demarco", "who_key": "DEMARCO ERIC M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 126900.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "6 insiders pile into KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244018000004/0001082440-18-000004-index.htm", "trade_date": "2018-08-07", "timestamp": "2018-08-07", "mins": 4333849}], "institutional": [{"id": "13DG-0002012383-26-002807", "src": "13DG", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002807-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002100119-26-000757", "src": "13DG", "ticker": "KTOS", "cik": "1069258", "company": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "company_raw": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "who": "Kratos Defense & Security Solutions, Inc.", "who_key": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC. takes a 5.14% passive stake in KTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/0002100119-26-000757-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kratos Defense & Security Solutions, Inc. - Common Stock", "new_value": "KRATOS DEFENSE & SECURITY SOLUTIONS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001069258", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001069258", "applied": 1, "detected_at": "2026-10-25T18:39:27.139611"}]}, "key_people": [{"who": "Eric M. Demarco", "who_key": "DEMARCO ERIC M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3666033.8266000003, "sold": 94997512.7695, "net": -91331478.9429, "trades": 78, "top_score": 61.3, "lean": "selling", "history": [{"action": "SELL", "amount": 19300304.953, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1082440/000108244026000005/0001082440-26-000005-index.htm"}, {"action": "SELL", "amount": 18053805.2706, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244026000001/0001082440-26-000001-index.htm"}, {"action": "SELL", "amount": 16106551.9954, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244025000008/0001082440-25-000008-index.htm"}, {"action": "SELL", "amount": 29221211.665900003, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244025000007/0001082440-25-000007-index.htm"}, {"action": "BUY", "amount": 250378.4115, "date": "2025-05-12", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244025000005/0001082440-25-000005-index.htm"}, {"action": "BUY", "amount": 250322.15, "date": "2025-03-03", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244025000003/0001082440-25-000003-index.htm"}, {"action": "BUY", "amount": 250241.82, "date": "2024-08-21", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244024000005/0001082440-24-000005-index.htm"}, {"action": "BUY", "amount": 250254.084, "date": "2024-08-15", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244024000004/0001082440-24-000004-index.htm"}, {"action": "SELL", "amount": 142577.0, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244022000015/0001082440-22-000015-index.htm"}, {"action": "SELL", "amount": 143721.0, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244022000014/0001082440-22-000014-index.htm"}, {"action": "SELL", "amount": 136463.0, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244022000012/0001082440-22-000012-index.htm"}, {"action": "SELL", "amount": 138985.3, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244022000009/0001082440-22-000009-index.htm"}, {"action": "SELL", "amount": 173657.56660000002, "date": "2022-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244022000008/0001082440-22-000008-index.htm"}, {"action": "SELL", "amount": 197010.0, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244022000006/0001082440-22-000006-index.htm"}, {"action": "SELL", "amount": 164487.99999999997, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244022000004/0001082440-22-000004-index.htm"}, {"action": "SELL", "amount": 172044.0, "date": "2022-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244022000003/0001082440-22-000003-index.htm"}, {"action": "SELL", "amount": 197131.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000017/0001082440-21-000017-index.htm"}, {"action": "SELL", "amount": 202735.99999999997, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000016/0001082440-21-000016-index.htm"}, {"action": "SELL", "amount": 226007.0, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000015/0001082440-21-000015-index.htm"}, {"action": "SELL", "amount": 223215.0, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000014/0001082440-21-000014-index.htm"}, {"action": "SELL", "amount": 224104.0, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000012/0001082440-21-000012-index.htm"}, {"action": "SELL", "amount": 268000.0, "date": "2021-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000011/0001082440-21-000011-index.htm"}, {"action": "SELL", "amount": 263138.0, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000010/0001082440-21-000010-index.htm"}, {"action": "SELL", "amount": 240082.99999999997, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000009/0001082440-21-000009-index.htm"}, {"action": "SELL", "amount": 262632.0, "date": "2021-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000108244021000007/0001082440-21-000007-index.htm"}], "latest": {"action": "SELL", "amount": 19300304.953, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1082440/000108244026000005/0001082440-26-000005-index.htm"}}, {"who": "Bandel L. Carano", "who_key": "CARANO BANDEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 68153884.12, "sold": 9604727.2296, "net": 58549156.89040001, "trades": 15, "top_score": 86.9, "lean": "buying", "history": [{"action": "SELL", "amount": 9591975.0, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375519000007/0001183755-19-000007-index.htm"}, {"action": "BUY", "amount": 126957.0, "date": "2018-08-07", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375518000004/0001183755-18-000004-index.htm"}, {"action": "BUY", "amount": 1999999.5, "date": "2017-03-07", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375517000001/0001183755-17-000001-index.htm"}, {"action": "BUY", "amount": 4998000.0, "date": "2016-11-23", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375516000019/0001183755-16-000019-index.htm"}, {"action": "BUY", "amount": 397000.0, "date": "2015-12-10", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375515000014/0001183755-15-000014-index.htm"}, {"action": "BUY", "amount": 643983.66, "date": "2015-08-27", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375515000011/0001183755-15-000011-index.htm"}, {"action": "BUY", "amount": 212259.96, "date": "2015-08-26", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375515000009/0001183755-15-000009-index.htm"}, {"action": "BUY", "amount": 904440.0, "date": "2015-06-05", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375515000007/0001183755-15-000007-index.htm"}, {"action": "BUY", "amount": 900840.0, "date": "2015-06-04", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375515000006/0001183755-15-000006-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-05-27", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375515000005/0001183755-15-000005-index.htm"}, {"action": "BUY", "amount": 55000000.0, "date": "2012-05-14", "score": 86.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000140508612000163/0001405086-12-000163-index.htm"}, {"action": "BUY", "amount": 1000004.0, "date": "2011-02-08", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375511000001/0001183755-11-000001-index.htm"}, {"action": "BUY", "amount": 1019999.9999999999, "date": "2010-10-12", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375510000004/0001183755-10-000004-index.htm"}, {"action": "BUY", "amount": 950400.0, "date": "2009-09-02", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375509000005/0001183755-09-000005-index.htm"}, {"action": "SELL", "amount": 12752.2296, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375509000004/0001183755-09-000004-index.htm"}], "latest": {"action": "SELL", "amount": 9591975.0, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000118375519000007/0001183755-19-000007-index.htm"}}, {"who": "Deanna H. Lund", "who_key": "Lund Deanna H", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 259721.88999999998, "sold": 21729897.2238, "net": -21470175.3338, "trades": 78, "top_score": 51.8, "lean": "selling", "history": [{"action": "SELL", "amount": 280000.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094718/000109471826000011/0001094718-26-000011-index.htm"}, {"action": "SELL", "amount": 341474.11, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094718/000109471826000010/0001094718-26-000010-index.htm"}, {"action": "SELL", "amount": 264270.14, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000008/0001094718-26-000008-index.htm"}, {"action": "SELL", "amount": 318676.1, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000007/0001094718-26-000007-index.htm"}, {"action": "SELL", "amount": 310478.86, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000006/0001094718-26-000006-index.htm"}, {"action": "SELL", "amount": 348129.64, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000005/0001094718-26-000005-index.htm"}, {"action": "SELL", "amount": 456394.6448, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000003/0001094718-26-000003-index.htm"}, {"action": "SELL", "amount": 484362.53119999997, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000002/0001094718-26-000002-index.htm"}, {"action": "SELL", "amount": 389560.7112, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471826000001/0001094718-26-000001-index.htm"}, {"action": "SELL", "amount": 4022971.294, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000013/0001094718-25-000013-index.htm"}, {"action": "SELL", "amount": 451324.46, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000012/0001094718-25-000012-index.htm"}, {"action": "SELL", "amount": 460135.4602, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000011/0001094718-25-000011-index.htm"}, {"action": "SELL", "amount": 325520.95999999996, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000010/0001094718-25-000010-index.htm"}, {"action": "SELL", "amount": 247927.23450000002, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000008/0001094718-25-000008-index.htm"}, {"action": "SELL", "amount": 203450.4, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000007/0001094718-25-000007-index.htm"}, {"action": "SELL", "amount": 175660.2, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000006/0001094718-25-000006-index.htm"}, {"action": "SELL", "amount": 158985.59999999998, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000004/0001094718-25-000004-index.htm"}, {"action": "SELL", "amount": 197343.6, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000003/0001094718-25-000003-index.htm"}, {"action": "SELL", "amount": 158875.19999999998, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471825000001/0001094718-25-000001-index.htm"}, {"action": "SELL", "amount": 160372.2, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471824000013/0001094718-24-000013-index.htm"}, {"action": "SELL", "amount": 137777.4, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471824000011/0001094718-24-000011-index.htm"}, {"action": "SELL", "amount": 142071.6, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471824000010/0001094718-24-000010-index.htm"}, {"action": "SELL", "amount": 134446.80000000002, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471824000009/0001094718-24-000009-index.htm"}, {"action": "SELL", "amount": 135240.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471824000008/0001094718-24-000008-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000109471824000007/0001094718-24-000007-index.htm"}], "latest": {"action": "SELL", "amount": 280000.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094718/000109471826000011/0001094718-26-000011-index.htm"}}, {"who": "Steven S. Fendley", "who_key": "Fendley Steven S.", "role": "President, US Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 34260.0, "sold": 17811252.599, "net": -17776992.599, "trades": 60, "top_score": 38.8, "lean": "selling", "history": [{"action": "SELL", "amount": 393120.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695434/000169543426000011/0001695434-26-000011-index.htm"}, {"action": "SELL", "amount": 329909.62999999995, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000010/0001695434-26-000010-index.htm"}, {"action": "SELL", "amount": 338556.4, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000009/0001695434-26-000009-index.htm"}, {"action": "SELL", "amount": 2038203.6500000001, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000008/0001695434-26-000008-index.htm"}, {"action": "SELL", "amount": 400692.5776, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000007/0001695434-26-000007-index.htm"}, {"action": "SELL", "amount": 431451.3, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000006/0001695434-26-000006-index.htm"}, {"action": "SELL", "amount": 487119.84839999996, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000005/0001695434-26-000005-index.htm"}, {"action": "SELL", "amount": 647976.36, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000003/0001695434-26-000003-index.htm"}, {"action": "SELL", "amount": 755824.0704000001, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543426000002/0001695434-26-000002-index.htm"}, {"action": "SELL", "amount": 535961.9, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000019/0001695434-25-000019-index.htm"}, {"action": "SELL", "amount": 487366.60000000003, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000018/0001695434-25-000018-index.htm"}, {"action": "SELL", "amount": 638767.55, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000017/0001695434-25-000017-index.htm"}, {"action": "SELL", "amount": 622150.477, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000016/0001695434-25-000016-index.htm"}, {"action": "SELL", "amount": 473064.27, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000015/0001695434-25-000015-index.htm"}, {"action": "SELL", "amount": 409723.0128, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000014/0001695434-25-000014-index.htm"}, {"action": "SELL", "amount": 322396.8528, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000013/0001695434-25-000013-index.htm"}, {"action": "SELL", "amount": 367376.99999999994, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000011/0001695434-25-000011-index.htm"}, {"action": "SELL", "amount": 259382.2, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000010/0001695434-25-000010-index.htm"}, {"action": "SELL", "amount": 515511.00000000006, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000009/0001695434-25-000009-index.htm"}, {"action": "SELL", "amount": 234192.69999999998, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000008/0001695434-25-000008-index.htm"}, {"action": "SELL", "amount": 206135.30000000002, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000006/0001695434-25-000006-index.htm"}, {"action": "SELL", "amount": 172118.8, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000004/0001695434-25-000004-index.htm"}, {"action": "SELL", "amount": 232092.0, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543425000002/0001695434-25-000002-index.htm"}, {"action": "SELL", "amount": 181838.30000000002, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543424000018/0001695434-24-000018-index.htm"}, {"action": "SELL", "amount": 185579.09999999998, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000169543424000017/0001695434-24-000017-index.htm"}], "latest": {"action": "SELL", "amount": 393120.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695434/000169543426000011/0001695434-26-000011-index.htm"}}, {"who": "Phillip D. Carrai", "who_key": "Carrai Phillip D", "role": "President, KTTS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 101325.4, "sold": 15205079.8996, "net": -15103754.499599999, "trades": 74, "top_score": 40.1, "lean": "selling", "history": [{"action": "SELL", "amount": 259116.87339999998, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509409/000150940926000012/0001509409-26-000012-index.htm"}, {"action": "SELL", "amount": 1676077.32, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509409/000150940926000010/0001509409-26-000010-index.htm"}, {"action": "SELL", "amount": 329105.22000000003, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000009/0001509409-26-000009-index.htm"}, {"action": "SELL", "amount": 375322.77, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000008/0001509409-26-000008-index.htm"}, {"action": "SELL", "amount": 338846.8, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000007/0001509409-26-000007-index.htm"}, {"action": "SELL", "amount": 485692.65099999995, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000006/0001509409-26-000006-index.htm"}, {"action": "SELL", "amount": 578947.19, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000005/0001509409-26-000005-index.htm"}, {"action": "SELL", "amount": 590912.5887, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000003/0001509409-26-000003-index.htm"}, {"action": "SELL", "amount": 801418.1636, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940926000002/0001509409-26-000002-index.htm"}, {"action": "SELL", "amount": 455451.176, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000013/0001509409-25-000013-index.htm"}, {"action": "SELL", "amount": 432645.89, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000012/0001509409-25-000012-index.htm"}, {"action": "SELL", "amount": 581388.9063, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000011/0001509409-25-000011-index.htm"}, {"action": "SELL", "amount": 412918.7335, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000010/0001509409-25-000010-index.htm"}, {"action": "SELL", "amount": 406690.632, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000009/0001509409-25-000009-index.htm"}, {"action": "SELL", "amount": 308503.848, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000008/0001509409-25-000008-index.htm"}, {"action": "SELL", "amount": 252967.8, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000007/0001509409-25-000007-index.htm"}, {"action": "SELL", "amount": 202356.0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000005/0001509409-25-000005-index.htm"}, {"action": "SELL", "amount": 197955.6, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000004/0001509409-25-000004-index.htm"}, {"action": "SELL", "amount": 188298.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000003/0001509409-25-000003-index.htm"}, {"action": "SELL", "amount": 685702.4, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940925000002/0001509409-25-000002-index.htm"}, {"action": "SELL", "amount": 97818.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940924000016/0001509409-24-000016-index.htm"}, {"action": "SELL", "amount": 87501.75, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940924000014/0001509409-24-000014-index.htm"}, {"action": "SELL", "amount": 87237.15000000001, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940924000013/0001509409-24-000013-index.htm"}, {"action": "SELL", "amount": 77496.3, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940924000012/0001509409-24-000012-index.htm"}, {"action": "SELL", "amount": 70302.75, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150940924000011/0001509409-24-000011-index.htm"}], "latest": {"action": "SELL", "amount": 259116.87339999998, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509409/000150940926000012/0001509409-26-000012-index.htm"}}, {"who": "Jonah Adelman", "who_key": "Adelman Jonah", "role": "President, ME Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9272127.6308, "net": -9272127.6308, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1788625.9708, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000146981826000003/0001469818-26-000003-index.htm"}, {"action": "SELL", "amount": 2243877.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000146981825000006/0001469818-25-000006-index.htm"}, {"action": "SELL", "amount": 1350340.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000146981825000005/0001469818-25-000005-index.htm"}, {"action": "SELL", "amount": 1942020.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000146981824000003/0001469818-24-000003-index.htm"}, {"action": "SELL", "amount": 1105265.5, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000146981823000002/0001469818-23-000002-index.htm"}, {"action": "SELL", "amount": 841999.1599999999, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000146981820000002/0001469818-20-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1788625.9708, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000146981826000003/0001469818-26-000003-index.htm"}}, {"who": "William A. Hoglund", "who_key": "HOGLUND WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1163475.0, "sold": 7747366.6647, "net": -6583891.6647, "trades": 4, "top_score": 54.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2171296.6647, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000111492326000001/0001114923-26-000001-index.htm"}, {"action": "SELL", "amount": 5576070.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000111492325000005/0001114923-25-000005-index.htm"}, {"action": "BUY", "amount": 884010.0, "date": "2016-08-12", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000111492316000003/0001114923-16-000003-index.htm"}, {"action": "BUY", "amount": 279465.0, "date": "2016-08-10", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000111492316000002/0001114923-16-000002-index.htm"}], "latest": {"action": "SELL", "amount": 2171296.6647, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000111492326000001/0001114923-26-000001-index.htm"}}, {"who": "David M. Carter", "who_key": "Carter David M", "role": "President, DRSS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7934007.1265, "net": -7934007.1265, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 223599.05, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509412/000150941226000009/0001509412-26-000009-index.htm"}, {"action": "SELL", "amount": 201818.41999999998, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000008/0001509412-26-000008-index.htm"}, {"action": "SELL", "amount": 236659.41999999998, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000007/0001509412-26-000007-index.htm"}, {"action": "SELL", "amount": 232003.07, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000006/0001509412-26-000006-index.htm"}, {"action": "SELL", "amount": 296624.8515, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000005/0001509412-26-000005-index.htm"}, {"action": "SELL", "amount": 341422.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000004/0001509412-26-000004-index.htm"}, {"action": "SELL", "amount": 349593.0176, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000003/0001509412-26-000003-index.htm"}, {"action": "SELL", "amount": 1228116.9453, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941226000002/0001509412-26-000002-index.htm"}, {"action": "SELL", "amount": 305192.13, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000013/0001509412-25-000013-index.htm"}, {"action": "SELL", "amount": 294558.0575, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000012/0001509412-25-000012-index.htm"}, {"action": "SELL", "amount": 411231.5827, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000011/0001509412-25-000011-index.htm"}, {"action": "SELL", "amount": 274806.194, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000010/0001509412-25-000010-index.htm"}, {"action": "SELL", "amount": 150986.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000008/0001509412-25-000008-index.htm"}, {"action": "SELL", "amount": 135650.4, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000007/0001509412-25-000007-index.htm"}, {"action": "SELL", "amount": 117114.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000006/0001509412-25-000006-index.htm"}, {"action": "SELL", "amount": 106024.8, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000004/0001509412-25-000004-index.htm"}, {"action": "SELL", "amount": 131519.2, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000003/0001509412-25-000003-index.htm"}, {"action": "SELL", "amount": 105952.4, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941225000001/0001509412-25-000001-index.htm"}, {"action": "SELL", "amount": 106906.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941224000008/0001509412-24-000008-index.htm"}, {"action": "SELL", "amount": 91818.4, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941224000006/0001509412-24-000006-index.htm"}, {"action": "SELL", "amount": 94710.8, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941224000005/0001509412-24-000005-index.htm"}, {"action": "SELL", "amount": 89624.4, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941224000004/0001509412-24-000004-index.htm"}, {"action": "SELL", "amount": 62500.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941221000008/0001509412-21-000008-index.htm"}, {"action": "SELL", "amount": 65788.0, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941221000007/0001509412-21-000007-index.htm"}, {"action": "SELL", "amount": 66143.25, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069258/000150941221000006/0001509412-21-000006-index.htm"}], "latest": {"action": "SELL", "amount": 223599.05, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509412/000150941226000009/0001509412-26-000009-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -223599.05}, {"date": "2026-08-14", "net": -19300304.953}, {"date": "2026-08-17", "net": -1773469.1300000001}, {"date": "2026-08-18", "net": -634961.0}, {"date": "2026-08-24", "net": -393120.0}, {"date": "2026-09-21", "net": -341474.11}, {"date": "2026-10-15", "net": -259116.87339999998}, {"date": "2026-10-26", "net": -280000.0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001094718-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001509409-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010264", "price_sensitive": false}, {"form": "POSASR", "date": "2026-10-14", "title": "Form POSASR", "accession": "0001628280-26-065831", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-14", "title": "Form 424B3", "accession": "0001628280-26-065829", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0002157459-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001094718-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009715", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001660112-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001509409-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001695434-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006363", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001014803-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001509409-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001660112-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008222", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000520", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001082440-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008133", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001509412-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001094718-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001069258-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001069258-26-000075", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001695434-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002807", "price_sensitive": false}], "performance": {"ticker": "KTOS", "has_prices": true, "summary": {"n": 115, "avg": 10.561739241550905, "win_rate": 1.0, "best": 12.748868778280544, "worst": 0.7910403772472739, "as_of": "2026-08-07"}, "buys": [{"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 250378.4115, "date": "2025-05-12", "score": 53.9, "ref_price": 33.93, "return": 0.7910403772472739}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 250322.15, "date": "2025-03-03", "score": 53.9, "ref_price": 26.01, "return": 1.336409073433295}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 250241.82, "date": "2024-08-21", "score": 53.9, "ref_price": 20.95, "return": 1.900715990453461}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 250254.084, "date": "2024-08-15", "score": 53.9, "ref_price": 20.24, "return": 2.0024703557312256}, {"who": "ANDERSON SCOTT I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127470.0, "date": "2022-05-16", "score": 41.9, "ref_price": 12.58, "return": 3.830683624801272}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104640.0, "date": "2022-05-12", "score": 40.5, "ref_price": 13.02, "return": 3.6674347158218126}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88275.0, "date": "2020-03-16", "score": 38.7, "ref_price": 11.05, "return": 4.499547511312217}, {"who": "Cervantes de Burgreen Maria", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Corporate Controller", "amount": 12977.404, "date": "2020-03-16", "score": 24.8, "ref_price": 11.05, "return": 4.499547511312217}, {"who": "ANDERSON SCOTT I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179748.84, "date": "2020-03-13", "score": 46.4, "ref_price": 13.15, "return": 3.6212927756653994}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76750.0, "date": "2020-03-09", "score": 38.0, "ref_price": 15.3, "return": 2.971895424836601}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 126957.0, "date": "2018-08-07", "score": 40.5, "ref_price": 12.78, "return": 3.755086071987481}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 126900.0, "date": "2018-08-07", "score": 50.6, "ref_price": 12.78, "return": 3.755086071987481}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 50004.448000000004, "date": "2018-05-29", "score": 49.3, "ref_price": 10.96, "return": 4.54470802919708}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49988.036, "date": "2018-05-25", "score": 50.6, "ref_price": 11.07, "return": 4.489611562782295}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 149986.037, "date": "2018-05-15", "score": 51.4, "ref_price": 11.24, "return": 4.406583629893238}, {"who": "Fendley Steven S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, US Division", "amount": 34260.0, "date": "2018-05-15", "score": 38.8, "ref_price": 11.24, "return": 4.406583629893238}, {"who": "Carrai Phillip D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, TTS Division", "amount": 37802.4, "date": "2018-03-19", "score": 39.4, "ref_price": 9.315, "return": 5.523886205045626}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100280.0, "date": "2018-03-16", "score": 39.7, "ref_price": 9.28, "return": 5.548491379310345}, {"who": "Zegart Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34993.472, "date": "2018-03-06", "score": 45.4, "ref_price": 11.03, "return": 4.5095194922937445}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11886.599999999999, "date": "2018-03-05", "score": 29.0, "ref_price": 10.95, "return": 4.549771689497718}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104965.0, "date": "2017-12-07", "score": 41.1, "ref_price": 10.52, "return": 4.77661596958175}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 99646.95, "date": "2017-08-07", "score": 49.3, "ref_price": 11.23, "return": 4.41139804096171}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 105690.00000000001, "date": "2017-05-30", "score": 49.7, "ref_price": 10.56, "return": 4.754734848484849}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1999999.5, "date": "2017-03-07", "score": 54.9, "ref_price": 7.26, "return": 7.370523415977963}, {"who": "ANDERSON SCOTT I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49998.0, "date": "2016-11-23", "score": 50.5, "ref_price": 7.18, "return": 7.463788300835655}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4998000.0, "date": "2016-11-23", "score": 60.4, "ref_price": 7.18, "return": 7.463788300835655}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 39996.0, "date": "2016-11-23", "score": 42.5, "ref_price": 7.18, "return": 7.463788300835655}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24996.0, "date": "2016-11-23", "score": 32.0, "ref_price": 7.18, "return": 7.463788300835655}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2016-11-23", "score": 47.4, "ref_price": 7.18, "return": 7.463788300835655}, {"who": "ANDERSON SCOTT I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199998.0, "date": "2016-11-23", "score": 50.5, "ref_price": 7.18, "return": 7.463788300835655}, {"who": "HOGLUND WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 884010.0, "date": "2016-08-12", "score": 54.9, "ref_price": 6.14, "return": 8.897394136807819}, {"who": "HOGLUND WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 279465.0, "date": "2016-08-10", "score": 48.1, "ref_price": 5.67, "return": 9.717813051146384}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49469.7336, "date": "2016-08-09", "score": 45.8, "ref_price": 5.59, "return": 9.87119856887299}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49997.4897, "date": "2015-12-10", "score": 46.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 397000.0, "date": "2015-12-10", "score": 49.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49999.0491, "date": "2015-12-09", "score": 46.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 643983.66, "date": "2015-08-27", "score": 55.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 212259.96, "date": "2015-08-26", "score": 45.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78800.0, "date": "2015-08-26", "score": 45.3, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 11879.7, "date": "2015-08-26", "score": 36.3, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 39331.0, "date": "2015-08-26", "score": 44.7, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Carrai Phillip D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, TTS Division", "amount": 16000.0, "date": "2015-08-26", "score": 37.9, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 904440.0, "date": "2015-06-05", "score": 65.5, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Zegart Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24641.0, "date": "2015-06-04", "score": 31.9, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 900840.0, "date": "2015-06-04", "score": 65.5, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2015-05-27", "score": 15.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 99976.39249999999, "date": "2014-12-12", "score": 50.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 13791.6, "date": "2014-12-12", "score": 37.3, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Carrai Phillip D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, TTS Division", "amount": 12422.5, "date": "2014-12-11", "score": 34.7, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "MILLS THOMAS E IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Modular Systems Div", "amount": 10119.8, "date": "2014-12-01", "score": 33.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15386.999999999998, "date": "2014-11-28", "score": 31.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 72906.0, "date": "2014-05-05", "score": 47.9, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 14520.0, "date": "2014-05-05", "score": 37.3, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 71686.99, "date": "2014-03-17", "score": 47.7, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "POIRIER RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Elec. Products Div.", "amount": 24983.9, "date": "2014-03-17", "score": 37.7, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12876.400000000001, "date": "2014-03-14", "score": 29.4, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Carrai Phillip D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, KTTS Division", "amount": 13640.0, "date": "2013-12-09", "score": 35.3, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 199993.9623, "date": "2013-12-02", "score": 54.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 30105.0, "date": "2013-12-02", "score": 41.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27535.86, "date": "2013-11-27", "score": 34.5, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "MILLS THOMAS E IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Modular Systems Div. President", "amount": 28135.0, "date": "2013-11-27", "score": 39.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 149998.55670000002, "date": "2013-05-14", "score": 52.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 124987.13799999999, "date": "2013-03-18", "score": 51.9, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Carrai Phillip D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, KTTS Division", "amount": 21460.5, "date": "2013-03-18", "score": 40.1, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 9314.75, "date": "2013-03-18", "score": 35.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 124998.09959999999, "date": "2013-03-15", "score": 52.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26819.9, "date": "2013-03-15", "score": 41.1, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "POIRIER RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Elec. Products Div.", "amount": 22344.2, "date": "2013-03-15", "score": 39.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 80001.686, "date": "2012-12-17", "score": 49.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 64999.10999999999, "date": "2012-12-14", "score": 48.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 54999.966400000005, "date": "2012-12-13", "score": 47.1, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "POIRIER RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Elec. Products Div. President", "amount": 25728.0, "date": "2012-12-12", "score": 43.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49999.7787, "date": "2012-12-12", "score": 46.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 22145.0, "date": "2012-12-12", "score": 41.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "POIRIER RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Elec. Products Div. President", "amount": 24889.0, "date": "2012-08-15", "score": 42.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Butera Deborah Sue", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Sec. & General Counsel", "amount": 2495.0, "date": "2012-08-15", "score": 17.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 34790.0, "date": "2012-08-07", "score": 44.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 250108.25100000002, "date": "2012-08-07", "score": 61.3, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 125000.4628, "date": "2012-05-16", "score": 55.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 124998.8144, "date": "2012-05-15", "score": 57.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 49900.0, "date": "2012-05-15", "score": 51.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24950.0, "date": "2012-05-15", "score": 47.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55000000.0, "date": "2012-05-14", "score": 86.9, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12753.369999999999, "date": "2011-11-28", "score": 40.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Butera Deborah Sue", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Sec. & General Counsel", "amount": 1533.0, "date": "2011-11-23", "score": 16.4, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44480.0, "date": "2011-11-14", "score": 38.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Jarvis Scot B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11040.0, "date": "2011-11-09", "score": 29.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 99998.15400000001, "date": "2011-11-09", "score": 58.7, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "ANDERSON SCOTT I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22386.4, "date": "2011-11-09", "score": 31.9, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Lund Deanna H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 33279.84, "date": "2011-11-09", "score": 44.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11200.0, "date": "2011-11-09", "score": 43.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Judd Jane Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4185.0, "date": "2011-03-08", "score": 23.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000004.0, "date": "2011-02-08", "score": 53.4, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1019999.9999999999, "date": "2010-10-12", "score": 55.1, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 15014.413, "date": "2010-04-15", "score": 40.3, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 25010.9392, "date": "2010-04-14", "score": 43.7, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "CARANO BANDEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 950400.0, "date": "2009-09-02", "score": 64.4, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Bates Howard W.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20361.48, "date": "2009-03-17", "score": 26.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Goodwin Benjamin M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18600.0, "date": "2009-03-17", "score": 28.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Goodwin Benjamin M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16200.000000000002, "date": "2009-03-16", "score": 28.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Goodwin Benjamin M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18600.0, "date": "2009-03-16", "score": 28.9, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "Goodwin Ben", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 71423.8, "date": "2009-03-13", "score": 47.3, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 12240.5231, "date": "2008-12-05", "score": 39.5, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 13730.199999999999, "date": "2008-12-04", "score": 40.2, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 11016.9, "date": "2008-12-03", "score": 39.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 12385.0, "date": "2008-12-02", "score": 39.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "ANDERSON SCOTT I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11756.0, "date": "2008-12-01", "score": 28.5, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 9774.08, "date": "2008-12-01", "score": 38.7, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3445.2000000000003, "date": "2008-05-21", "score": 33.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 9029.0, "date": "2008-05-20", "score": 37.8, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 17841.0, "date": "2008-05-19", "score": 42.0, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 17685.0, "date": "2008-05-16", "score": 42.1, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 17680.0, "date": "2008-05-15", "score": 42.4, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 17170.0, "date": "2008-05-14", "score": 42.6, "ref_price": 4.42, "return": 12.748868778280544}, {"who": "DEMARCO ERIC M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 17149.0, "date": "2008-05-13", "score": 43.1, "ref_price": 4.42, "return": 12.748868778280544}]}, "price_series": [{"date": "2016-08-01", "close": 4.42, "volume": 218879.0}, {"date": "2016-08-02", "close": 4.39, "volume": 256814.0}, {"date": "2016-08-03", "close": 4.5, "volume": 313987.0}, {"date": "2016-08-04", "close": 4.55, "volume": 485530.0}, {"date": "2016-08-05", "close": 5.38, "volume": 2661890.0}, {"date": "2016-08-08", "close": 5.65, "volume": 1607905.0}, {"date": "2016-08-09", "close": 5.59, "volume": 783074.0}, {"date": "2016-08-10", "close": 5.67, "volume": 722477.0}, {"date": "2016-08-11", "close": 5.89, "volume": 829295.0}, {"date": "2016-08-12", "close": 6.14, "volume": 1302018.0}, {"date": "2016-08-15", "close": 6.78, "volume": 1831117.0}, {"date": "2016-08-16", "close": 6.56, "volume": 1128908.0}, {"date": "2016-08-17", "close": 6.67, "volume": 488788.0}, {"date": "2016-08-18", "close": 6.68, "volume": 498104.0}, {"date": "2016-08-19", "close": 6.87, "volume": 766699.0}, {"date": "2016-08-22", "close": 7.1, "volume": 1148646.0}, {"date": "2016-08-23", "close": 7.16, "volume": 842451.0}, {"date": "2016-08-24", "close": 7.39, "volume": 874514.0}, {"date": "2016-08-25", "close": 7.55, "volume": 1450294.0}, {"date": "2016-08-26", "close": 7.44, "volume": 1065491.0}, {"date": "2016-08-29", "close": 6.99, "volume": 1895455.0}, {"date": "2016-08-30", "close": 7.24, "volume": 787832.0}, {"date": "2016-08-31", "close": 6.98, "volume": 633114.0}, {"date": "2016-09-01", "close": 6.97, "volume": 529338.0}, {"date": "2016-09-02", "close": 7.04, "volume": 493352.0}, {"date": "2016-09-06", "close": 6.94, "volume": 463426.0}, {"date": "2016-09-07", "close": 6.86, "volume": 375990.0}, {"date": "2016-09-08", "close": 6.91, "volume": 320707.0}, {"date": "2016-09-09", "close": 6.53, "volume": 447565.0}, {"date": "2016-09-12", "close": 6.61, "volume": 396674.0}, {"date": "2016-09-13", "close": 6.7, "volume": 640463.0}, {"date": "2016-09-14", "close": 6.6, "volume": 352225.0}, {"date": "2016-09-15", "close": 6.63, "volume": 243695.0}, {"date": "2016-09-16", "close": 6.51, "volume": 355601.0}, {"date": "2016-09-19", "close": 6.55, "volume": 318127.0}, {"date": "2016-09-20", "close": 6.48, "volume": 229632.0}, {"date": "2016-09-21", "close": 6.65, "volume": 348463.0}, {"date": "2016-09-22", "close": 6.84, "volume": 326092.0}, {"date": "2016-09-23", "close": 6.77, "volume": 190905.0}, {"date": "2016-09-26", "close": 6.49, "volume": 510620.0}, {"date": "2016-09-27", "close": 6.65, "volume": 350032.0}, {"date": "2016-09-28", "close": 6.83, "volume": 259203.0}, {"date": "2016-09-29", "close": 6.79, "volume": 325876.0}, {"date": "2016-09-30", "close": 6.89, "volume": 514985.0}, {"date": "2016-10-03", "close": 6.75, "volume": 232273.0}, {"date": "2016-10-04", "close": 6.66, "volume": 214254.0}, {"date": "2016-10-05", "close": 6.91, "volume": 559860.0}, {"date": "2016-10-06", "close": 6.72, "volume": 314210.0}, {"date": "2016-10-07", "close": 6.59, "volume": 356246.0}, {"date": "2016-10-10", "close": 6.64, "volume": 294516.0}, {"date": "2016-10-11", "close": 6.45, "volume": 412206.0}, {"date": "2016-10-12", "close": 6.38, "volume": 373310.0}, {"date": "2016-10-13", "close": 6.32, "volume": 310700.0}, {"date": "2016-10-14", "close": 6.28, "volume": 211374.0}, {"date": "2016-10-17", "close": 6.45, "volume": 304190.0}, {"date": "2016-10-18", "close": 6.38, "volume": 336855.0}, {"date": "2016-10-19", "close": 6.33, "volume": 175461.0}, {"date": "2016-10-20", "close": 6.34, "volume": 184356.0}, {"date": "2016-10-21", "close": 6.2, "volume": 225957.0}, {"date": "2016-10-24", "close": 6.14, "volume": 202307.0}, {"date": "2016-10-25", "close": 5.95, "volume": 383089.0}, {"date": "2016-10-26", "close": 5.87, "volume": 745553.0}, {"date": "2016-10-27", "close": 5.71, "volume": 723355.0}, {"date": "2016-10-28", "close": 5.68, "volume": 429291.0}, {"date": "2016-10-31", "close": 5.62, "volume": 347565.0}, {"date": "2016-11-01", "close": 5.54, "volume": 365741.0}, {"date": "2016-11-02", "close": 5.43, "volume": 508603.0}, {"date": "2016-11-03", "close": 6.0, "volume": 1036469.0}, {"date": "2016-11-04", "close": 5.77, "volume": 768976.0}, {"date": "2016-11-07", "close": 5.72, "volume": 426402.0}, {"date": "2016-11-08", "close": 5.6, "volume": 307829.0}, {"date": "2016-11-09", "close": 6.23, "volume": 744826.0}, {"date": "2016-11-10", "close": 6.41, "volume": 635825.0}, {"date": "2016-11-11", "close": 6.84, "volume": 648867.0}, {"date": "2016-11-14", "close": 7.13, "volume": 1035959.0}, {"date": "2016-11-15", "close": 7.02, "volume": 497822.0}, {"date": "2016-11-16", "close": 6.94, "volume": 349277.0}, {"date": "2016-11-17", "close": 6.85, "volume": 590605.0}, {"date": "2016-11-18", "close": 6.26, "volume": 4727131.0}, {"date": "2016-11-21", "close": 6.55, "volume": 1533245.0}, {"date": "2016-11-22", "close": 7.0, "volume": 1680597.0}, {"date": "2016-11-23", "close": 7.18, "volume": 2652741.0}, {"date": "2016-11-25", "close": 7.04, "volume": 897949.0}, {"date": "2016-11-28", "close": 7.09, "volume": 1189221.0}, {"date": "2016-11-29", "close": 7.16, "volume": 833403.0}, {"date": "2016-11-30", "close": 7.32, "volume": 1811962.0}, {"date": "2016-12-01", "close": 7.46, "volume": 1678111.0}, {"date": "2016-12-02", "close": 7.94, "volume": 1886094.0}, {"date": "2016-12-05", "close": 7.73, "volume": 1526385.0}, {"date": "2016-12-06", "close": 7.69, "volume": 1021784.0}, {"date": "2016-12-07", "close": 7.4, "volume": 1658783.0}, {"date": "2016-12-08", "close": 7.4, "volume": 962513.0}, {"date": "2016-12-09", "close": 7.25, "volume": 672434.0}, {"date": "2016-12-12", "close": 7.22, "volume": 680390.0}, {"date": "2016-12-13", "close": 7.25, "volume": 904290.0}, {"date": "2016-12-14", "close": 7.05, "volume": 739275.0}, {"date": "2016-12-15", "close": 7.18, "volume": 782052.0}, {"date": "2016-12-16", "close": 7.13, "volume": 2304260.0}, {"date": "2016-12-19", "close": 7.17, "volume": 608435.0}, {"date": "2016-12-20", "close": 7.35, "volume": 499942.0}, {"date": "2016-12-21", "close": 7.3, "volume": 494069.0}, {"date": "2016-12-22", "close": 7.58, "volume": 1114216.0}, {"date": "2016-12-23", "close": 7.51, "volume": 902468.0}, {"date": "2016-12-27", "close": 7.62, "volume": 415345.0}, {"date": "2016-12-28", "close": 7.51, "volume": 476979.0}, {"date": "2016-12-29", "close": 7.58, "volume": 574296.0}, {"date": "2016-12-30", "close": 7.4, "volume": 644384.0}, {"date": "2017-01-03", "close": 7.36, "volume": 750101.0}, {"date": "2017-01-04", "close": 7.51, "volume": 795252.0}, {"date": "2017-01-05", "close": 7.31, "volume": 502873.0}, {"date": "2017-01-06", "close": 7.26, "volume": 537343.0}, {"date": "2017-01-09", "close": 7.06, "volume": 476090.0}, {"date": "2017-01-10", "close": 7.04, "volume": 640747.0}, {"date": "2017-01-11", "close": 7.5, "volume": 978302.0}, {"date": "2017-01-12", "close": 7.49, "volume": 835003.0}, {"date": "2017-01-13", "close": 7.8, "volume": 1199066.0}, {"date": "2017-01-17", "close": 7.88, "volume": 1323163.0}, {"date": "2017-01-18", "close": 7.87, "volume": 440994.0}, {"date": "2017-01-19", "close": 7.8, "volume": 686499.0}, {"date": "2017-01-20", "close": 7.83, "volume": 491502.0}, {"date": "2017-01-23", "close": 7.84, "volume": 541905.0}, {"date": "2017-01-24", "close": 8.03, "volume": 481146.0}, {"date": "2017-01-25", "close": 8.27, "volume": 958870.0}, {"date": "2017-01-26", "close": 8.34, "volume": 862527.0}, {"date": "2017-01-27", "close": 8.28, "volume": 628446.0}, {"date": "2017-01-30", "close": 8.15, "volume": 686038.0}, {"date": "2017-01-31", "close": 8.24, "volume": 630352.0}, {"date": "2017-02-01", "close": 8.21, "volume": 617112.0}, {"date": "2017-02-02", "close": 8.25, "volume": 475328.0}, {"date": "2017-02-03", "close": 8.57, "volume": 807820.0}, {"date": "2017-02-06", "close": 8.85, "volume": 1718530.0}, {"date": "2017-02-07", "close": 8.89, "volume": 1210410.0}, {"date": "2017-02-08", "close": 8.68, "volume": 880647.0}, {"date": "2017-02-09", "close": 8.57, "volume": 717830.0}, {"date": "2017-02-10", "close": 8.45, "volume": 1222288.0}, {"date": "2017-02-13", "close": 8.77, "volume": 2989215.0}, {"date": "2017-02-14", "close": 8.49, "volume": 1375797.0}, {"date": "2017-02-15", "close": 8.34, "volume": 1290713.0}, {"date": "2017-02-16", "close": 8.39, "volume": 1827366.0}, {"date": "2017-02-17", "close": 8.33, "volume": 1223071.0}, {"date": "2017-02-21", "close": 8.63, "volume": 1550685.0}, {"date": "2017-02-22", "close": 8.76, "volume": 1132304.0}, {"date": "2017-02-23", "close": 8.51, "volume": 969004.0}, {"date": "2017-02-24", "close": 8.35, "volume": 1363542.0}, {"date": "2017-02-27", "close": 8.76, "volume": 3000039.0}, {"date": "2017-02-28", "close": 8.25, "volume": 3494522.0}, {"date": "2017-03-01", "close": 8.03, "volume": 2469024.0}, {"date": "2017-03-02", "close": 7.42, "volume": 8026720.0}, {"date": "2017-03-03", "close": 7.48, "volume": 3269494.0}, {"date": "2017-03-06", "close": 7.4, "volume": 2116985.0}, {"date": "2017-03-07", "close": 7.26, "volume": 2717089.0}, {"date": "2017-03-08", "close": 7.22, "volume": 2265957.0}, {"date": "2017-03-09", "close": 7.15, "volume": 1670526.0}, {"date": "2017-03-10", "close": 7.02, "volume": 2391930.0}, {"date": "2017-03-13", "close": 7.33, "volume": 2914192.0}, {"date": "2017-03-14", "close": 7.4, "volume": 2461251.0}, {"date": "2017-03-15", "close": 7.68, "volume": 2092152.0}, {"date": "2017-03-16", "close": 7.89, "volume": 2440827.0}, {"date": "2017-03-17", "close": 8.26, "volume": 9674298.0}, {"date": "2017-03-20", "close": 8.33, "volume": 2375478.0}, {"date": "2017-03-21", "close": 8.12, "volume": 3186475.0}, {"date": "2017-03-22", "close": 7.9, "volume": 1674929.0}, {"date": "2017-03-23", "close": 8.11, "volume": 1218743.0}, {"date": "2017-03-24", "close": 8.01, "volume": 1298703.0}, {"date": "2017-03-27", "close": 7.99, "volume": 1420746.0}, {"date": "2017-03-28", "close": 7.88, "volume": 1650926.0}, {"date": "2017-03-29", "close": 7.94, "volume": 1047957.0}, {"date": "2017-03-30", "close": 7.9, "volume": 971782.0}, {"date": "2017-03-31", "close": 7.78, "volume": 2064933.0}, {"date": "2017-04-03", "close": 7.71, "volume": 1900136.0}, {"date": "2017-04-04", "close": 7.76, "volume": 1152732.0}, {"date": "2017-04-05", "close": 7.77, "volume": 1795794.0}, {"date": "2017-04-06", "close": 7.88, "volume": 1505484.0}, {"date": "2017-04-07", "close": 7.84, "volume": 1184024.0}, {"date": "2017-04-10", "close": 7.84, "volume": 988230.0}, {"date": "2017-04-11", "close": 7.95, "volume": 1023256.0}, {"date": "2017-04-12", "close": 7.59, "volume": 981701.0}, {"date": "2017-04-13", "close": 7.39, "volume": 1269626.0}, {"date": "2017-04-17", "close": 7.51, "volume": 880908.0}, {"date": "2017-04-18", "close": 7.55, "volume": 850998.0}, {"date": "2017-04-19", "close": 7.41, "volume": 697503.0}, {"date": "2017-04-20", "close": 7.57, "volume": 813130.0}, {"date": "2017-04-21", "close": 7.6, "volume": 587579.0}, {"date": "2017-04-24", "close": 7.71, "volume": 896421.0}, {"date": "2017-04-25", "close": 7.79, "volume": 986414.0}, {"date": "2017-04-26", "close": 7.77, "volume": 884416.0}, {"date": "2017-04-27", "close": 7.67, "volume": 570252.0}, {"date": "2017-04-28", "close": 7.62, "volume": 554096.0}, {"date": "2017-05-01", "close": 8.0, "volume": 1369802.0}, {"date": "2017-05-02", "close": 7.82, "volume": 843267.0}, {"date": "2017-05-03", "close": 7.75, "volume": 760141.0}, {"date": "2017-05-04", "close": 7.67, "volume": 901251.0}, {"date": "2017-05-05", "close": 9.08, "volume": 6493381.0}, {"date": "2017-05-08", "close": 9.3, "volume": 3086422.0}, {"date": "2017-05-09", "close": 9.21, "volume": 1468188.0}, {"date": "2017-05-10", "close": 9.39, "volume": 1228798.0}, {"date": "2017-05-11", "close": 9.43, "volume": 984716.0}, {"date": "2017-05-12", "close": 9.38, "volume": 615125.0}, {"date": "2017-05-15", "close": 9.61, "volume": 1257500.0}, {"date": "2017-05-16", "close": 9.71, "volume": 977168.0}, {"date": "2017-05-17", "close": 9.7, "volume": 1346871.0}, {"date": "2017-05-18", "close": 9.81, "volume": 891127.0}, {"date": "2017-05-19", "close": 9.93, "volume": 1133571.0}, {"date": "2017-05-22", "close": 10.31, "volume": 1804317.0}, {"date": "2017-05-23", "close": 10.28, "volume": 1249063.0}, {"date": "2017-05-24", "close": 10.76, "volume": 1537260.0}, {"date": "2017-05-25", "close": 11.05, "volume": 2160722.0}, {"date": "2017-05-26", "close": 11.03, "volume": 1055607.0}, {"date": "2017-05-30", "close": 10.56, "volume": 1876402.0}, {"date": "2017-05-31", "close": 10.82, "volume": 1351757.0}, {"date": "2017-06-01", "close": 10.64, "volume": 1071790.0}, {"date": "2017-06-02", "close": 10.89, "volume": 1000409.0}, {"date": "2017-06-05", "close": 10.65, "volume": 956452.0}, {"date": "2017-06-06", "close": 10.72, "volume": 1033350.0}, {"date": "2017-06-07", "close": 10.52, "volume": 831860.0}, {"date": "2017-06-08", "close": 11.13, "volume": 1896551.0}, {"date": "2017-06-09", "close": 10.99, "volume": 2073198.0}, {"date": "2017-06-12", "close": 10.82, "volume": 829846.0}, {"date": "2017-06-13", "close": 10.97, "volume": 732486.0}, {"date": "2017-06-14", "close": 10.82, "volume": 708910.0}, {"date": "2017-06-15", "close": 10.82, "volume": 510139.0}, {"date": "2017-06-16", "close": 10.79, "volume": 1710423.0}, {"date": "2017-06-19", "close": 11.06, "volume": 702594.0}, {"date": "2017-06-20", "close": 11.16, "volume": 1065432.0}, {"date": "2017-06-21", "close": 11.21, "volume": 780202.0}, {"date": "2017-06-22", "close": 11.35, "volume": 743949.0}, {"date": "2017-06-23", "close": 11.56, "volume": 2029430.0}, {"date": "2017-06-26", "close": 11.47, "volume": 810249.0}, {"date": "2017-06-27", "close": 11.35, "volume": 920212.0}, {"date": "2017-06-28", "close": 12.15, "volume": 2308001.0}, {"date": "2017-06-29", "close": 11.92, "volume": 1650351.0}, {"date": "2017-06-30", "close": 11.87, "volume": 1275364.0}, {"date": "2017-07-03", "close": 11.57, "volume": 669132.0}, {"date": "2017-07-05", "close": 11.82, "volume": 1304241.0}, {"date": "2017-07-06", "close": 11.97, "volume": 1326461.0}, {"date": "2017-07-07", "close": 12.19, "volume": 836428.0}, {"date": "2017-07-10", "close": 12.2, "volume": 856068.0}, {"date": "2017-07-11", "close": 12.49, "volume": 1552135.0}, {"date": "2017-07-12", "close": 12.72, "volume": 1193262.0}, {"date": "2017-07-13", "close": 12.87, "volume": 1095444.0}, {"date": "2017-07-14", "close": 11.9, "volume": 4064382.0}, {"date": "2017-07-17", "close": 11.95, "volume": 1300057.0}, {"date": "2017-07-18", "close": 11.96, "volume": 959187.0}, {"date": "2017-07-19", "close": 12.26, "volume": 1128871.0}, {"date": "2017-07-20", "close": 12.33, "volume": 927919.0}, {"date": "2017-07-21", "close": 12.38, "volume": 944105.0}, {"date": "2017-07-24", "close": 12.4, "volume": 1081100.0}, {"date": "2017-07-25", "close": 12.61, "volume": 1167147.0}, {"date": "2017-07-26", "close": 12.48, "volume": 1213107.0}, {"date": "2017-07-27", "close": 12.22, "volume": 1563200.0}, {"date": "2017-07-28", "close": 11.12, "volume": 4568670.0}, {"date": "2017-07-31", "close": 11.005, "volume": 2173551.0}, {"date": "2017-08-01", "close": 11.01, "volume": 1274017.0}, {"date": "2017-08-02", "close": 11.11, "volume": 894060.0}, {"date": "2017-08-03", "close": 11.08, "volume": 1038580.0}, {"date": "2017-08-04", "close": 11.07, "volume": 637231.0}, {"date": "2017-08-07", "close": 11.23, "volume": 633150.0}, {"date": "2017-08-08", "close": 11.87, "volume": 2076115.0}, {"date": "2017-08-09", "close": 12.39, "volume": 2562535.0}, {"date": "2017-08-10", "close": 12.115, "volume": 2449332.0}, {"date": "2017-08-11", "close": 12.35, "volume": 1434588.0}, {"date": "2017-08-14", "close": 12.72, "volume": 1545044.0}, {"date": "2017-08-15", "close": 12.48, "volume": 1497544.0}, {"date": "2017-08-16", "close": 12.46, "volume": 996748.0}, {"date": "2017-08-17", "close": 12.22, "volume": 1092253.0}, {"date": "2017-08-18", "close": 12.29, "volume": 829255.0}, {"date": "2017-08-21", "close": 12.03, "volume": 1290351.0}, {"date": "2017-08-22", "close": 12.355, "volume": 703135.0}, {"date": "2017-08-23", "close": 12.32, "volume": 854330.0}, {"date": "2017-08-24", "close": 12.51, "volume": 1332685.0}, {"date": "2017-08-25", "close": 12.34, "volume": 823947.0}, {"date": "2017-08-28", "close": 12.15, "volume": 795925.0}, {"date": "2017-08-29", "close": 12.9, "volume": 3831177.0}, {"date": "2017-08-30", "close": 13.33, "volume": 2779962.0}, {"date": "2017-08-31", "close": 13.38, "volume": 1402469.0}, {"date": "2017-09-01", "close": 13.39, "volume": 1098341.0}, {"date": "2017-09-05", "close": 13.81, "volume": 1916440.0}, {"date": "2017-09-06", "close": 13.53, "volume": 4668916.0}, {"date": "2017-09-07", "close": 12.83, "volume": 4605591.0}, {"date": "2017-09-08", "close": 12.28, "volume": 12198690.0}, {"date": "2017-09-11", "close": 12.32, "volume": 3194697.0}, {"date": "2017-09-12", "close": 11.93, "volume": 3330716.0}, {"date": "2017-09-13", "close": 11.94, "volume": 2141092.0}, {"date": "2017-09-14", "close": 11.55, "volume": 2569335.0}, {"date": "2017-09-15", "close": 11.78, "volume": 2618142.0}, {"date": "2017-09-18", "close": 12.29, "volume": 3473822.0}, {"date": "2017-09-19", "close": 12.45, "volume": 2269984.0}, {"date": "2017-09-20", "close": 12.33, "volume": 1534806.0}, {"date": "2017-09-21", "close": 12.49, "volume": 1804118.0}, {"date": "2017-09-22", "close": 13.0, "volume": 4613907.0}, {"date": "2017-09-25", "close": 12.72, "volume": 2803340.0}, {"date": "2017-09-26", "close": 13.07, "volume": 2688432.0}, {"date": "2017-09-27", "close": 13.3, "volume": 2446392.0}, {"date": "2017-09-28", "close": 13.09, "volume": 1601320.0}, {"date": "2017-09-29", "close": 13.08, "volume": 1327840.0}, {"date": "2017-10-02", "close": 13.33, "volume": 1718336.0}, {"date": "2017-10-03", "close": 13.37, "volume": 1143661.0}, {"date": "2017-10-04", "close": 13.43, "volume": 1002313.0}, {"date": "2017-10-05", "close": 13.48, "volume": 1426592.0}, {"date": "2017-10-06", "close": 13.44, "volume": 1530727.0}, {"date": "2017-10-09", "close": 13.71, "volume": 1184397.0}, {"date": "2017-10-10", "close": 13.43, "volume": 1486488.0}, {"date": "2017-10-11", "close": 13.2, "volume": 1907106.0}, {"date": "2017-10-12", "close": 13.3, "volume": 1360609.0}, {"date": "2017-10-13", "close": 13.1, "volume": 1088090.0}, {"date": "2017-10-16", "close": 12.87, "volume": 1605275.0}, {"date": "2017-10-17", "close": 12.52, "volume": 1577978.0}, {"date": "2017-10-18", "close": 12.66, "volume": 1133330.0}, {"date": "2017-10-19", "close": 12.57, "volume": 1153620.0}, {"date": "2017-10-20", "close": 12.89, "volume": 1098263.0}, {"date": "2017-10-23", "close": 12.81, "volume": 1240745.0}, {"date": "2017-10-24", "close": 12.96, "volume": 1091646.0}, {"date": "2017-10-25", "close": 12.77, "volume": 1160253.0}, {"date": "2017-10-26", "close": 12.19, "volume": 1664216.0}, {"date": "2017-10-27", "close": 12.03, "volume": 1946231.0}, {"date": "2017-10-30", "close": 11.94, "volume": 1476506.0}, {"date": "2017-10-31", "close": 12.04, "volume": 1354613.0}, {"date": "2017-11-01", "close": 11.9, "volume": 1603183.0}, {"date": "2017-11-02", "close": 11.98, "volume": 1958361.0}, {"date": "2017-11-03", "close": 10.99, "volume": 4502257.0}, {"date": "2017-11-06", "close": 11.44, "volume": 2388564.0}, {"date": "2017-11-07", "close": 11.18, "volume": 1908800.0}, {"date": "2017-11-08", "close": 10.91, "volume": 2232403.0}, {"date": "2017-11-09", "close": 10.69, "volume": 1805832.0}, {"date": "2017-11-10", "close": 10.61, "volume": 1314552.0}, {"date": "2017-11-13", "close": 10.0, "volume": 4023058.0}, {"date": "2017-11-14", "close": 10.08, "volume": 1851835.0}, {"date": "2017-11-15", "close": 10.2, "volume": 1958480.0}, {"date": "2017-11-16", "close": 10.43, "volume": 2178547.0}, {"date": "2017-11-17", "close": 9.97, "volume": 2660643.0}, {"date": "2017-11-20", "close": 10.12, "volume": 2507429.0}, {"date": "2017-11-21", "close": 10.33, "volume": 1595146.0}, {"date": "2017-11-22", "close": 10.1, "volume": 1328668.0}, {"date": "2017-11-24", "close": 10.22, "volume": 641832.0}, {"date": "2017-11-27", "close": 10.3, "volume": 1129206.0}, {"date": "2017-11-28", "close": 10.58, "volume": 1482739.0}, {"date": "2017-11-29", "close": 10.38, "volume": 1190927.0}, {"date": "2017-11-30", "close": 10.43, "volume": 1481756.0}, {"date": "2017-12-01", "close": 10.23, "volume": 1764093.0}, {"date": "2017-12-04", "close": 10.07, "volume": 1270809.0}, {"date": "2017-12-05", "close": 10.03, "volume": 1610255.0}, {"date": "2017-12-06", "close": 10.19, "volume": 981192.0}, {"date": "2017-12-07", "close": 10.52, "volume": 1223838.0}, {"date": "2017-12-08", "close": 10.12, "volume": 1774074.0}, {"date": "2017-12-11", "close": 10.27, "volume": 1924613.0}, {"date": "2017-12-12", "close": 10.25, "volume": 872379.0}, {"date": "2017-12-13", "close": 10.72, "volume": 1538801.0}, {"date": "2017-12-14", "close": 10.93, "volume": 2112645.0}, {"date": "2017-12-15", "close": 10.99, "volume": 5468468.0}, {"date": "2017-12-18", "close": 10.99, "volume": 1324965.0}, {"date": "2017-12-19", "close": 11.11, "volume": 1585685.0}, {"date": "2017-12-20", "close": 11.08, "volume": 945618.0}, {"date": "2017-12-21", "close": 10.99, "volume": 763341.0}, {"date": "2017-12-22", "close": 10.93, "volume": 807752.0}, {"date": "2017-12-26", "close": 10.67, "volume": 883302.0}, {"date": "2017-12-27", "close": 10.66, "volume": 904021.0}, {"date": "2017-12-28", "close": 10.63, "volume": 645993.0}, {"date": "2017-12-29", "close": 10.59, "volume": 1286990.0}, {"date": "2018-01-02", "close": 10.96, "volume": 1477334.0}, {"date": "2018-01-03", "close": 10.95, "volume": 1756263.0}, {"date": "2018-01-04", "close": 11.42, "volume": 2664903.0}, {"date": "2018-01-05", "close": 11.73, "volume": 2309911.0}, {"date": "2018-01-08", "close": 11.71, "volume": 2328726.0}, {"date": "2018-01-09", "close": 11.29, "volume": 1516394.0}, {"date": "2018-01-10", "close": 11.2, "volume": 1032609.0}, {"date": "2018-01-11", "close": 11.37, "volume": 1213333.0}, {"date": "2018-01-12", "close": 11.33, "volume": 766562.0}, {"date": "2018-01-16", "close": 10.99, "volume": 1248746.0}, {"date": "2018-01-17", "close": 11.24, "volume": 1164170.0}, {"date": "2018-01-18", "close": 11.24, "volume": 2406835.0}, {"date": "2018-01-19", "close": 11.3, "volume": 1113112.0}, {"date": "2018-01-22", "close": 10.96, "volume": 1407956.0}, {"date": "2018-01-23", "close": 11.09, "volume": 2254847.0}, {"date": "2018-01-24", "close": 11.01, "volume": 1706764.0}, {"date": "2018-01-25", "close": 11.15, "volume": 978676.0}, {"date": "2018-01-26", "close": 11.52, "volume": 2097087.0}, {"date": "2018-01-29", "close": 11.53, "volume": 1325246.0}, {"date": "2018-01-30", "close": 12.0, "volume": 4190442.0}, {"date": "2018-01-31", "close": 11.41, "volume": 4797823.0}, {"date": "2018-02-01", "close": 11.53, "volume": 1387933.0}, {"date": "2018-02-02", "close": 11.35, "volume": 1765026.0}, {"date": "2018-02-05", "close": 10.51, "volume": 2838902.0}, {"date": "2018-02-06", "close": 10.55, "volume": 2421402.0}, {"date": "2018-02-07", "close": 11.32, "volume": 3238522.0}, {"date": "2018-02-08", "close": 11.1, "volume": 2655257.0}, {"date": "2018-02-09", "close": 11.25, "volume": 2126097.0}, {"date": "2018-02-12", "close": 11.35, "volume": 1584088.0}, {"date": "2018-02-13", "close": 11.47, "volume": 1215963.0}, {"date": "2018-02-14", "close": 11.84, "volume": 1463972.0}, {"date": "2018-02-15", "close": 12.29, "volume": 1939218.0}, {"date": "2018-02-16", "close": 12.61, "volume": 2255448.0}, {"date": "2018-02-20", "close": 12.65, "volume": 1714303.0}, {"date": "2018-02-21", "close": 12.52, "volume": 2106452.0}, {"date": "2018-02-22", "close": 12.23, "volume": 1590713.0}, {"date": "2018-02-23", "close": 12.31, "volume": 950431.0}, {"date": "2018-02-26", "close": 12.37, "volume": 2112008.0}, {"date": "2018-02-27", "close": 11.98, "volume": 1441646.0}, {"date": "2018-02-28", "close": 12.05, "volume": 1550977.0}, {"date": "2018-03-01", "close": 11.04, "volume": 4113453.0}, {"date": "2018-03-02", "close": 11.24, "volume": 2471403.0}, {"date": "2018-03-05", "close": 10.95, "volume": 2258193.0}, {"date": "2018-03-06", "close": 11.03, "volume": 1564100.0}, {"date": "2018-03-07", "close": 11.32, "volume": 1460336.0}, {"date": "2018-03-08", "close": 11.45, "volume": 999967.0}, {"date": "2018-03-09", "close": 11.39, "volume": 983269.0}, {"date": "2018-03-12", "close": 11.45, "volume": 1061222.0}, {"date": "2018-03-13", "close": 11.4, "volume": 1256191.0}, {"date": "2018-03-14", "close": 11.0, "volume": 1353152.0}, {"date": "2018-03-15", "close": 10.45, "volume": 2521968.0}, {"date": "2018-03-16", "close": 9.28, "volume": 12999300.0}, {"date": "2018-03-19", "close": 9.315, "volume": 4114227.0}, {"date": "2018-03-20", "close": 9.71, "volume": 3958054.0}, {"date": "2018-03-21", "close": 9.69, "volume": 2140763.0}, {"date": "2018-03-22", "close": 9.32, "volume": 1961268.0}, {"date": "2018-03-23", "close": 9.02, "volume": 2005661.0}, {"date": "2018-03-26", "close": 9.54, "volume": 1640105.0}, {"date": "2018-03-27", "close": 9.55, "volume": 2982468.0}, {"date": "2018-03-28", "close": 10.38, "volume": 6021726.0}, {"date": "2018-03-29", "close": 10.29, "volume": 2004998.0}, {"date": "2018-04-02", "close": 10.35, "volume": 2194403.0}, {"date": "2018-04-03", "close": 10.21, "volume": 1242353.0}, {"date": "2018-04-04", "close": 10.35, "volume": 1043687.0}, {"date": "2018-04-05", "close": 10.67, "volume": 1557401.0}, {"date": "2018-04-06", "close": 10.67, "volume": 1420943.0}, {"date": "2018-04-09", "close": 10.54, "volume": 1071728.0}, {"date": "2018-04-10", "close": 10.57, "volume": 1732112.0}, {"date": "2018-04-11", "close": 10.92, "volume": 1916740.0}, {"date": "2018-04-12", "close": 11.11, "volume": 1324385.0}, {"date": "2018-04-13", "close": 10.86, "volume": 1545290.0}, {"date": "2018-04-16", "close": 10.92, "volume": 876104.0}, {"date": "2018-04-17", "close": 10.97, "volume": 1002446.0}, {"date": "2018-04-18", "close": 11.54, "volume": 4320970.0}, {"date": "2018-04-19", "close": 11.48, "volume": 1461324.0}, {"date": "2018-04-20", "close": 11.38, "volume": 951843.0}, {"date": "2018-04-23", "close": 11.27, "volume": 888077.0}, {"date": "2018-04-24", "close": 11.11, "volume": 1832200.0}, {"date": "2018-04-25", "close": 10.89, "volume": 1293344.0}, {"date": "2018-04-26", "close": 10.99, "volume": 822572.0}, {"date": "2018-04-27", "close": 10.42, "volume": 1389647.0}, {"date": "2018-04-30", "close": 10.01, "volume": 1566504.0}, {"date": "2018-05-01", "close": 9.99, "volume": 1586899.0}, {"date": "2018-05-02", "close": 9.92, "volume": 1204396.0}, {"date": "2018-05-03", "close": 10.02, "volume": 657291.0}, {"date": "2018-05-04", "close": 10.01, "volume": 1504572.0}, {"date": "2018-05-07", "close": 10.29, "volume": 1138342.0}, {"date": "2018-05-08", "close": 10.66, "volume": 1592356.0}, {"date": "2018-05-09", "close": 10.77, "volume": 1310484.0}, {"date": "2018-05-10", "close": 10.61, "volume": 1077879.0}, {"date": "2018-05-11", "close": 11.4, "volume": 3051181.0}, {"date": "2018-05-14", "close": 11.44, "volume": 1598558.0}, {"date": "2018-05-15", "close": 11.24, "volume": 2058920.0}, {"date": "2018-05-16", "close": 10.93, "volume": 3612329.0}, {"date": "2018-05-17", "close": 10.99, "volume": 1233069.0}, {"date": "2018-05-18", "close": 11.13, "volume": 1025789.0}, {"date": "2018-05-21", "close": 11.13, "volume": 842068.0}, {"date": "2018-05-22", "close": 10.84, "volume": 834443.0}, {"date": "2018-05-23", "close": 10.98, "volume": 861012.0}, {"date": "2018-05-24", "close": 11.1, "volume": 836405.0}, {"date": "2018-05-25", "close": 11.07, "volume": 421338.0}, {"date": "2018-05-29", "close": 10.96, "volume": 862342.0}, {"date": "2018-05-30", "close": 11.28, "volume": 979022.0}, {"date": "2018-05-31", "close": 11.19, "volume": 939208.0}, {"date": "2018-06-01", "close": 11.27, "volume": 778894.0}, {"date": "2018-06-04", "close": 11.32, "volume": 604916.0}, {"date": "2018-06-05", "close": 11.33, "volume": 668786.0}, {"date": "2018-06-06", "close": 11.5, "volume": 680782.0}, {"date": "2018-06-07", "close": 11.4, "volume": 674580.0}, {"date": "2018-06-08", "close": 11.72, "volume": 1796221.0}, {"date": "2018-06-11", "close": 11.73, "volume": 963849.0}, {"date": "2018-06-12", "close": 11.43, "volume": 986300.0}, {"date": "2018-06-13", "close": 11.61, "volume": 746273.0}, {"date": "2018-06-14", "close": 11.51, "volume": 934733.0}, {"date": "2018-06-15", "close": 11.53, "volume": 1827622.0}, {"date": "2018-06-18", "close": 11.6, "volume": 701814.0}, {"date": "2018-06-19", "close": 11.35, "volume": 1048462.0}, {"date": "2018-06-20", "close": 11.3, "volume": 714380.0}, {"date": "2018-06-21", "close": 11.28, "volume": 879163.0}, {"date": "2018-06-22", "close": 11.4, "volume": 1418257.0}, {"date": "2018-06-25", "close": 11.25, "volume": 1434710.0}, {"date": "2018-06-26", "close": 11.47, "volume": 1084287.0}, {"date": "2018-06-27", "close": 11.25, "volume": 1010895.0}, {"date": "2018-06-28", "close": 11.29, "volume": 769984.0}, {"date": "2018-06-29", "close": 11.51, "volume": 839929.0}, {"date": "2018-07-02", "close": 11.36, "volume": 1219187.0}, {"date": "2018-07-03", "close": 11.28, "volume": 742927.0}, {"date": "2018-07-05", "close": 11.62, "volume": 1085709.0}, {"date": "2018-07-06", "close": 11.96, "volume": 1012503.0}, {"date": "2018-07-09", "close": 11.93, "volume": 654171.0}, {"date": "2018-07-10", "close": 12.23, "volume": 1186236.0}, {"date": "2018-07-11", "close": 12.13, "volume": 739616.0}, {"date": "2018-07-12", "close": 12.54, "volume": 865413.0}, {"date": "2018-07-13", "close": 12.7, "volume": 577776.0}, {"date": "2018-07-16", "close": 12.84, "volume": 1656319.0}, {"date": "2018-07-17", "close": 13.11, "volume": 1185547.0}, {"date": "2018-07-18", "close": 13.1, "volume": 1072171.0}, {"date": "2018-07-19", "close": 13.13, "volume": 686872.0}, {"date": "2018-07-20", "close": 13.24, "volume": 869747.0}, {"date": "2018-07-23", "close": 13.04, "volume": 847449.0}, {"date": "2018-07-24", "close": 12.67, "volume": 1276618.0}, {"date": "2018-07-25", "close": 12.79, "volume": 682099.0}, {"date": "2018-07-26", "close": 13.09, "volume": 1038913.0}, {"date": "2018-07-27", "close": 12.93, "volume": 929172.0}, {"date": "2018-07-30", "close": 12.67, "volume": 557969.0}, {"date": "2018-07-31", "close": 12.92, "volume": 914715.0}, {"date": "2018-08-01", "close": 13.03, "volume": 884044.0}, {"date": "2018-08-02", "close": 12.92, "volume": 942395.0}, {"date": "2018-08-03", "close": 12.4, "volume": 2211955.0}, {"date": "2018-08-06", "close": 12.44, "volume": 958963.0}, {"date": "2018-08-07", "close": 12.78, "volume": 983855.0}, {"date": "2018-08-08", "close": 13.24, "volume": 2410764.0}, {"date": "2018-08-09", "close": 13.06, "volume": 754309.0}, {"date": "2018-08-10", "close": 13.07, "volume": 531370.0}, {"date": "2018-08-13", "close": 12.71, "volume": 697548.0}, {"date": "2018-08-14", "close": 12.71, "volume": 603044.0}, {"date": "2018-08-15", "close": 12.64, "volume": 740732.0}, {"date": "2018-08-16", "close": 12.7, "volume": 525926.0}, {"date": "2018-08-17", "close": 12.92, "volume": 647038.0}, {"date": "2018-08-20", "close": 12.95, "volume": 671826.0}, {"date": "2018-08-21", "close": 13.14, "volume": 640690.0}, {"date": "2018-08-22", "close": 13.28, "volume": 967974.0}, {"date": "2018-08-23", "close": 13.16, "volume": 1676711.0}, {"date": "2018-08-24", "close": 12.83, "volume": 1199434.0}, {"date": "2018-08-27", "close": 13.05, "volume": 849255.0}, {"date": "2018-08-28", "close": 13.27, "volume": 1116961.0}, {"date": "2018-08-29", "close": 13.32, "volume": 1138963.0}, {"date": "2018-08-30", "close": 13.22, "volume": 769318.0}, {"date": "2018-08-31", "close": 13.36, "volume": 498791.0}, {"date": "2018-09-04", "close": 13.55, "volume": 994110.0}, {"date": "2018-09-05", "close": 13.53, "volume": 578676.0}, {"date": "2018-09-06", "close": 13.9, "volume": 914363.0}, {"date": "2018-09-07", "close": 14.26, "volume": 1572024.0}, {"date": "2018-09-10", "close": 14.44, "volume": 1074968.0}, {"date": "2018-09-11", "close": 14.57, "volume": 1458396.0}, {"date": "2018-09-12", "close": 14.71, "volume": 1216988.0}, {"date": "2018-09-13", "close": 14.22, "volume": 1311229.0}, {"date": "2018-09-14", "close": 14.1, "volume": 1015766.0}, {"date": "2018-09-17", "close": 14.48, "volume": 1758764.0}, {"date": "2018-09-18", "close": 14.78, "volume": 1226883.0}, {"date": "2018-09-19", "close": 13.97, "volume": 1277363.0}, {"date": "2018-09-20", "close": 13.82, "volume": 1488765.0}, {"date": "2018-09-21", "close": 14.09, "volume": 4333254.0}, {"date": "2018-09-24", "close": 14.21, "volume": 1285586.0}, {"date": "2018-09-25", "close": 14.47, "volume": 1127522.0}, {"date": "2018-09-26", "close": 14.35, "volume": 790684.0}, {"date": "2018-09-27", "close": 14.7, "volume": 1019856.0}, {"date": "2018-09-28", "close": 14.78, "volume": 1093685.0}, {"date": "2018-10-01", "close": 14.89, "volume": 1159311.0}, {"date": "2018-10-02", "close": 14.55, "volume": 1220414.0}, {"date": "2018-10-03", "close": 14.34, "volume": 626747.0}, {"date": "2018-10-04", "close": 14.09, "volume": 756258.0}, {"date": "2018-10-05", "close": 13.93, "volume": 1269523.0}, {"date": "2018-10-08", "close": 13.94, "volume": 628425.0}, {"date": "2018-10-09", "close": 13.84, "volume": 821438.0}, {"date": "2018-10-10", "close": 13.18, "volume": 1347603.0}, {"date": "2018-10-11", "close": 13.01, "volume": 1509377.0}, {"date": "2018-10-12", "close": 12.98, "volume": 900101.0}, {"date": "2018-10-15", "close": 13.52, "volume": 838177.0}, {"date": "2018-10-16", "close": 13.94, "volume": 661647.0}, {"date": "2018-10-17", "close": 13.75, "volume": 536691.0}, {"date": "2018-10-18", "close": 13.49, "volume": 391940.0}, {"date": "2018-10-19", "close": 13.28, "volume": 522212.0}, {"date": "2018-10-22", "close": 13.37, "volume": 456160.0}, {"date": "2018-10-23", "close": 13.47, "volume": 624548.0}, {"date": "2018-10-24", "close": 12.81, "volume": 1198956.0}, {"date": "2018-10-25", "close": 12.62, "volume": 841259.0}, {"date": "2018-10-26", "close": 12.58, "volume": 630105.0}, {"date": "2018-10-29", "close": 12.11, "volume": 780743.0}, {"date": "2018-10-30", "close": 12.43, "volume": 1148354.0}, {"date": "2018-10-31", "close": 12.53, "volume": 650403.0}, {"date": "2018-11-01", "close": 12.78, "volume": 826873.0}, {"date": "2018-11-02", "close": 12.98, "volume": 914434.0}, {"date": "2018-11-05", "close": 13.04, "volume": 939426.0}, {"date": "2018-11-06", "close": 13.19, "volume": 1131163.0}, {"date": "2018-11-07", "close": 14.97, "volume": 3711428.0}, {"date": "2018-11-08", "close": 15.55, "volume": 2493481.0}, {"date": "2018-11-09", "close": 15.54, "volume": 2500469.0}, {"date": "2018-11-12", "close": 15.11, "volume": 1458520.0}, {"date": "2018-11-13", "close": 15.1, "volume": 1444478.0}, {"date": "2018-11-14", "close": 15.0, "volume": 829381.0}, {"date": "2018-11-15", "close": 15.47, "volume": 1348379.0}, {"date": "2018-11-16", "close": 15.26, "volume": 896000.0}, {"date": "2018-11-19", "close": 14.46, "volume": 1246076.0}, {"date": "2018-11-20", "close": 13.65, "volume": 1645533.0}, {"date": "2018-11-21", "close": 13.52, "volume": 1024291.0}, {"date": "2018-11-23", "close": 13.61, "volume": 491648.0}, {"date": "2018-11-26", "close": 13.7, "volume": 1021325.0}, {"date": "2018-11-27", "close": 13.45, "volume": 892951.0}, {"date": "2018-11-28", "close": 13.68, "volume": 1074967.0}, {"date": "2018-11-29", "close": 13.45, "volume": 752555.0}, {"date": "2018-11-30", "close": 13.3, "volume": 1317714.0}, {"date": "2018-12-03", "close": 13.42, "volume": 825320.0}, {"date": "2018-12-04", "close": 12.81, "volume": 2153262.0}, {"date": "2018-12-06", "close": 13.74, "volume": 3009053.0}, {"date": "2018-12-07", "close": 13.64, "volume": 1686891.0}, {"date": "2018-12-10", "close": 14.57, "volume": 2543291.0}, {"date": "2018-12-11", "close": 14.65, "volume": 1169933.0}, {"date": "2018-12-12", "close": 14.75, "volume": 1559033.0}, {"date": "2018-12-13", "close": 14.55, "volume": 1066077.0}, {"date": "2018-12-14", "close": 14.64, "volume": 1169141.0}, {"date": "2018-12-17", "close": 13.89, "volume": 1139197.0}, {"date": "2018-12-18", "close": 14.24, "volume": 870194.0}, {"date": "2018-12-19", "close": 13.58, "volume": 1008564.0}, {"date": "2018-12-20", "close": 13.19, "volume": 1071767.0}, {"date": "2018-12-21", "close": 12.86, "volume": 1789350.0}, {"date": "2018-12-24", "close": 12.47, "volume": 1108471.0}, {"date": "2018-12-26", "close": 13.8, "volume": 1594089.0}, {"date": "2018-12-27", "close": 13.95, "volume": 1219617.0}, {"date": "2018-12-28", "close": 13.75, "volume": 1030313.0}, {"date": "2018-12-31", "close": 14.09, "volume": 854031.0}, {"date": "2019-01-02", "close": 13.87, "volume": 712843.0}, {"date": "2019-01-03", "close": 13.03, "volume": 999326.0}, {"date": "2019-01-04", "close": 13.7, "volume": 937872.0}, {"date": "2019-01-07", "close": 13.89, "volume": 766667.0}, {"date": "2019-01-08", "close": 14.39, "volume": 955707.0}, {"date": "2019-01-09", "close": 14.4, "volume": 626832.0}, {"date": "2019-01-10", "close": 14.44, "volume": 403217.0}, {"date": "2019-01-11", "close": 14.79, "volume": 1064294.0}, {"date": "2019-01-14", "close": 14.59, "volume": 584540.0}, {"date": "2019-01-15", "close": 14.87, "volume": 786160.0}, {"date": "2019-01-16", "close": 14.39, "volume": 681400.0}, {"date": "2019-01-17", "close": 14.15, "volume": 1183697.0}, {"date": "2019-01-18", "close": 14.63, "volume": 977620.0}, {"date": "2019-01-22", "close": 14.28, "volume": 851509.0}, {"date": "2019-01-23", "close": 14.6, "volume": 529819.0}, {"date": "2019-01-24", "close": 14.66, "volume": 393210.0}, {"date": "2019-01-25", "close": 14.99, "volume": 648208.0}, {"date": "2019-01-28", "close": 14.93, "volume": 520978.0}, {"date": "2019-01-29", "close": 15.17, "volume": 868600.0}, {"date": "2019-01-30", "close": 14.98, "volume": 877812.0}, {"date": "2019-01-31", "close": 15.49, "volume": 1574504.0}, {"date": "2019-02-01", "close": 15.4, "volume": 845380.0}, {"date": "2019-02-04", "close": 15.88, "volume": 661211.0}, {"date": "2019-02-05", "close": 16.03, "volume": 1033078.0}, {"date": "2019-02-06", "close": 15.95, "volume": 782573.0}, {"date": "2019-02-07", "close": 15.68, "volume": 699667.0}, {"date": "2019-02-08", "close": 16.45, "volume": 2352287.0}, {"date": "2019-02-11", "close": 16.96, "volume": 1605169.0}, {"date": "2019-02-12", "close": 17.19, "volume": 1822918.0}, {"date": "2019-02-13", "close": 16.95, "volume": 1140240.0}, {"date": "2019-02-14", "close": 16.95, "volume": 1181988.0}, {"date": "2019-02-15", "close": 16.95, "volume": 1180260.0}, {"date": "2019-02-19", "close": 17.85, "volume": 1618642.0}, {"date": "2019-02-20", "close": 17.65, "volume": 1039295.0}, {"date": "2019-02-21", "close": 17.62, "volume": 766649.0}, {"date": "2019-02-22", "close": 17.58, "volume": 1008840.0}, {"date": "2019-02-25", "close": 17.5, "volume": 942782.0}, {"date": "2019-02-26", "close": 17.1, "volume": 1588755.0}, {"date": "2019-02-27", "close": 17.19, "volume": 1360386.0}, {"date": "2019-02-28", "close": 17.19, "volume": 1909057.0}, {"date": "2019-03-01", "close": 16.71, "volume": 1919430.0}, {"date": "2019-03-04", "close": 16.51, "volume": 1386319.0}, {"date": "2019-03-05", "close": 16.85, "volume": 1336802.0}, {"date": "2019-03-06", "close": 16.62, "volume": 1535949.0}, {"date": "2019-03-07", "close": 16.39, "volume": 1813856.0}, {"date": "2019-03-08", "close": 16.28, "volume": 1008356.0}, {"date": "2019-03-11", "close": 16.0, "volume": 1839541.0}, {"date": "2019-03-12", "close": 15.88, "volume": 1027498.0}, {"date": "2019-03-13", "close": 15.92, "volume": 834354.0}, {"date": "2019-03-14", "close": 15.84, "volume": 735251.0}, {"date": "2019-03-15", "close": 15.46, "volume": 3106792.0}, {"date": "2019-03-18", "close": 15.79, "volume": 960046.0}, {"date": "2019-03-19", "close": 15.91, "volume": 1226079.0}, {"date": "2019-03-20", "close": 16.17, "volume": 1893937.0}, {"date": "2019-03-21", "close": 16.14, "volume": 724673.0}, {"date": "2019-03-22", "close": 15.63, "volume": 942872.0}, {"date": "2019-03-25", "close": 15.62, "volume": 652715.0}, {"date": "2019-03-26", "close": 15.6, "volume": 599250.0}, {"date": "2019-03-27", "close": 15.1, "volume": 896627.0}, {"date": "2019-03-28", "close": 15.25, "volume": 761903.0}, {"date": "2019-03-29", "close": 15.63, "volume": 1228912.0}, {"date": "2019-04-01", "close": 15.8, "volume": 1180188.0}, {"date": "2019-04-02", "close": 15.78, "volume": 915227.0}, {"date": "2019-04-03", "close": 15.53, "volume": 860020.0}, {"date": "2019-04-04", "close": 15.23, "volume": 954494.0}, {"date": "2019-04-05", "close": 15.42, "volume": 1009663.0}, {"date": "2019-04-08", "close": 15.36, "volume": 661407.0}, {"date": "2019-04-09", "close": 15.16, "volume": 553079.0}, {"date": "2019-04-10", "close": 15.08, "volume": 912938.0}, {"date": "2019-04-11", "close": 15.21, "volume": 634920.0}, {"date": "2019-04-12", "close": 15.28, "volume": 597829.0}, {"date": "2019-04-15", "close": 15.13, "volume": 566055.0}, {"date": "2019-04-16", "close": 15.08, "volume": 632531.0}, {"date": "2019-04-17", "close": 14.7, "volume": 1047655.0}, {"date": "2019-04-18", "close": 14.69, "volume": 714000.0}, {"date": "2019-04-22", "close": 14.63, "volume": 537523.0}, {"date": "2019-04-23", "close": 15.26, "volume": 2045286.0}, {"date": "2019-04-24", "close": 15.34, "volume": 712107.0}, {"date": "2019-04-25", "close": 15.34, "volume": 592304.0}, {"date": "2019-04-26", "close": 15.92, "volume": 1063128.0}, {"date": "2019-04-29", "close": 15.91, "volume": 560315.0}, {"date": "2019-04-30", "close": 15.88, "volume": 468165.0}, {"date": "2019-05-01", "close": 15.78, "volume": 728129.0}, {"date": "2019-05-02", "close": 15.94, "volume": 777382.0}, {"date": "2019-05-03", "close": 16.03, "volume": 850968.0}, {"date": "2019-05-06", "close": 16.08, "volume": 938695.0}, {"date": "2019-05-07", "close": 15.75, "volume": 881509.0}, {"date": "2019-05-08", "close": 16.01, "volume": 764021.0}, {"date": "2019-05-09", "close": 17.81, "volume": 2698359.0}, {"date": "2019-05-10", "close": 19.15, "volume": 2548321.0}, {"date": "2019-05-13", "close": 19.21, "volume": 2285848.0}, {"date": "2019-05-14", "close": 19.43, "volume": 1715274.0}, {"date": "2019-05-15", "close": 20.46, "volume": 3691031.0}, {"date": "2019-05-16", "close": 20.55, "volume": 1758942.0}, {"date": "2019-05-17", "close": 20.09, "volume": 1109768.0}, {"date": "2019-05-20", "close": 20.64, "volume": 1683941.0}, {"date": "2019-05-21", "close": 20.46, "volume": 1196209.0}, {"date": "2019-05-22", "close": 20.43, "volume": 887101.0}, {"date": "2019-05-23", "close": 20.83, "volume": 3000772.0}, {"date": "2019-05-24", "close": 21.86, "volume": 3059810.0}, {"date": "2019-05-28", "close": 22.18, "volume": 1868506.0}, {"date": "2019-05-29", "close": 22.13, "volume": 1159074.0}, {"date": "2019-05-30", "close": 22.38, "volume": 715381.0}, {"date": "2019-05-31", "close": 22.05, "volume": 887193.0}, {"date": "2019-06-03", "close": 22.35, "volume": 1140940.0}, {"date": "2019-06-04", "close": 22.78, "volume": 1239696.0}, {"date": "2019-06-05", "close": 22.6, "volume": 1181756.0}, {"date": "2019-06-06", "close": 22.22, "volume": 1010714.0}, {"date": "2019-06-07", "close": 22.38, "volume": 954710.0}, {"date": "2019-06-10", "close": 21.69, "volume": 1342705.0}, {"date": "2019-06-11", "close": 20.99, "volume": 1739174.0}, {"date": "2019-06-12", "close": 21.64, "volume": 2041887.0}, {"date": "2019-06-13", "close": 21.98, "volume": 1283946.0}, {"date": "2019-06-14", "close": 21.69, "volume": 1073244.0}, {"date": "2019-06-17", "close": 21.03, "volume": 1040901.0}, {"date": "2019-06-18", "close": 21.78, "volume": 911254.0}, {"date": "2019-06-19", "close": 22.02, "volume": 1176045.0}, {"date": "2019-06-20", "close": 22.78, "volume": 1807792.0}, {"date": "2019-06-21", "close": 22.24, "volume": 2882260.0}, {"date": "2019-06-24", "close": 22.38, "volume": 1593834.0}, {"date": "2019-06-25", "close": 21.85, "volume": 1437011.0}, {"date": "2019-06-26", "close": 22.18, "volume": 1447471.0}, {"date": "2019-06-27", "close": 22.16, "volume": 1217270.0}, {"date": "2019-06-28", "close": 22.89, "volume": 3536883.0}, {"date": "2019-07-01", "close": 22.78, "volume": 1220322.0}, {"date": "2019-07-02", "close": 23.82, "volume": 1358653.0}, {"date": "2019-07-03", "close": 24.01, "volume": 881717.0}, {"date": "2019-07-05", "close": 24.09, "volume": 679962.0}, {"date": "2019-07-08", "close": 23.77, "volume": 752349.0}, {"date": "2019-07-09", "close": 23.85, "volume": 660265.0}, {"date": "2019-07-10", "close": 24.11, "volume": 795287.0}, {"date": "2019-07-11", "close": 24.01, "volume": 886826.0}, {"date": "2019-07-12", "close": 24.06, "volume": 580042.0}, {"date": "2019-07-15", "close": 23.99, "volume": 539322.0}, {"date": "2019-07-16", "close": 24.15, "volume": 749946.0}, {"date": "2019-07-17", "close": 23.64, "volume": 764462.0}, {"date": "2019-07-18", "close": 23.67, "volume": 652268.0}, {"date": "2019-07-19", "close": 24.07, "volume": 773926.0}, {"date": "2019-07-22", "close": 24.38, "volume": 899947.0}, {"date": "2019-07-23", "close": 24.17, "volume": 691381.0}, {"date": "2019-07-24", "close": 23.77, "volume": 1316080.0}, {"date": "2019-07-25", "close": 24.54, "volume": 1344309.0}, {"date": "2019-07-26", "close": 24.48, "volume": 802363.0}, {"date": "2019-07-29", "close": 24.09, "volume": 996577.0}, {"date": "2019-07-30", "close": 24.63, "volume": 944693.0}, {"date": "2019-07-31", "close": 24.65, "volume": 1359804.0}, {"date": "2019-08-01", "close": 21.21, "volume": 4420180.0}, {"date": "2019-08-02", "close": 21.12, "volume": 1802456.0}, {"date": "2019-08-05", "close": 19.55, "volume": 3386045.0}, {"date": "2019-08-06", "close": 19.36, "volume": 1351882.0}, {"date": "2019-08-07", "close": 19.09, "volume": 2018623.0}, {"date": "2019-08-08", "close": 19.54, "volume": 1989251.0}, {"date": "2019-08-09", "close": 18.94, "volume": 1146154.0}, {"date": "2019-08-12", "close": 17.98, "volume": 1904554.0}, {"date": "2019-08-13", "close": 17.84, "volume": 1957551.0}, {"date": "2019-08-14", "close": 18.14, "volume": 1757113.0}, {"date": "2019-08-15", "close": 18.1, "volume": 909608.0}, {"date": "2019-08-16", "close": 19.1, "volume": 2808076.0}, {"date": "2019-08-19", "close": 19.19, "volume": 1258329.0}, {"date": "2019-08-20", "close": 18.63, "volume": 862713.0}, {"date": "2019-08-21", "close": 19.08, "volume": 1056978.0}, {"date": "2019-08-22", "close": 19.15, "volume": 824537.0}, {"date": "2019-08-23", "close": 19.27, "volume": 1456308.0}, {"date": "2019-08-26", "close": 19.31, "volume": 766859.0}, {"date": "2019-08-27", "close": 19.4, "volume": 1270039.0}, {"date": "2019-08-28", "close": 19.78, "volume": 1247576.0}, {"date": "2019-08-29", "close": 19.94, "volume": 1105810.0}, {"date": "2019-08-30", "close": 19.97, "volume": 1293181.0}, {"date": "2019-09-03", "close": 19.49, "volume": 1301569.0}, {"date": "2019-09-04", "close": 19.68, "volume": 841767.0}, {"date": "2019-09-05", "close": 19.13, "volume": 3155221.0}, {"date": "2019-09-06", "close": 18.78, "volume": 1120029.0}, {"date": "2019-09-09", "close": 18.9, "volume": 1058537.0}, {"date": "2019-09-10", "close": 18.83, "volume": 948825.0}, {"date": "2019-09-11", "close": 19.56, "volume": 1420294.0}, {"date": "2019-09-12", "close": 20.0, "volume": 1352537.0}, {"date": "2019-09-13", "close": 20.44, "volume": 1701486.0}, {"date": "2019-09-16", "close": 21.55, "volume": 3933030.0}, {"date": "2019-09-17", "close": 20.87, "volume": 1569603.0}, {"date": "2019-09-18", "close": 21.05, "volume": 1613602.0}, {"date": "2019-09-19", "close": 20.66, "volume": 1343344.0}, {"date": "2019-09-20", "close": 20.58, "volume": 3008124.0}, {"date": "2019-09-23", "close": 19.03, "volume": 4703313.0}, {"date": "2019-09-24", "close": 18.555, "volume": 1902945.0}, {"date": "2019-09-25", "close": 18.5, "volume": 1384915.0}, {"date": "2019-09-26", "close": 18.27, "volume": 940949.0}, {"date": "2019-09-27", "close": 18.37, "volume": 1060251.0}, {"date": "2019-09-30", "close": 18.595, "volume": 1065239.0}, {"date": "2019-10-01", "close": 17.1, "volume": 2067065.0}, {"date": "2019-10-02", "close": 17.75, "volume": 1376408.0}, {"date": "2019-10-03", "close": 18.12, "volume": 1035767.0}, {"date": "2019-10-04", "close": 18.275, "volume": 901835.0}, {"date": "2019-10-07", "close": 18.35, "volume": 599905.0}, {"date": "2019-10-08", "close": 18.42, "volume": 743641.0}, {"date": "2019-10-09", "close": 18.505, "volume": 540278.0}, {"date": "2019-10-10", "close": 18.945, "volume": 742274.0}, {"date": "2019-10-11", "close": 18.82, "volume": 700996.0}, {"date": "2019-10-14", "close": 18.62, "volume": 735008.0}, {"date": "2019-10-15", "close": 18.98, "volume": 540108.0}, {"date": "2019-10-16", "close": 19.48, "volume": 820323.0}, {"date": "2019-10-17", "close": 19.08, "volume": 562969.0}, {"date": "2019-10-18", "close": 19.155, "volume": 454134.0}, {"date": "2019-10-21", "close": 19.36, "volume": 660604.0}, {"date": "2019-10-22", "close": 19.07, "volume": 543690.0}, {"date": "2019-10-23", "close": 19.12, "volume": 487204.0}, {"date": "2019-10-24", "close": 19.69, "volume": 563380.0}, {"date": "2019-10-25", "close": 19.29, "volume": 591623.0}, {"date": "2019-10-28", "close": 19.33, "volume": 717477.0}, {"date": "2019-10-29", "close": 19.34, "volume": 911612.0}, {"date": "2019-10-30", "close": 18.955, "volume": 901910.0}, {"date": "2019-10-31", "close": 18.88, "volume": 642908.0}, {"date": "2019-11-01", "close": 19.405, "volume": 652851.0}, {"date": "2019-11-04", "close": 17.63, "volume": 1613989.0}, {"date": "2019-11-05", "close": 17.95, "volume": 1601726.0}, {"date": "2019-11-06", "close": 18.555, "volume": 1898231.0}, {"date": "2019-11-07", "close": 19.75, "volume": 1612923.0}, {"date": "2019-11-08", "close": 19.78, "volume": 1910688.0}, {"date": "2019-11-11", "close": 19.54, "volume": 1155370.0}, {"date": "2019-11-12", "close": 19.35, "volume": 1672630.0}, {"date": "2019-11-13", "close": 19.72, "volume": 646688.0}, {"date": "2019-11-14", "close": 19.63, "volume": 504391.0}, {"date": "2019-11-15", "close": 19.95, "volume": 445338.0}, {"date": "2019-11-18", "close": 19.6, "volume": 786790.0}, {"date": "2019-11-19", "close": 19.45, "volume": 383714.0}, {"date": "2019-11-20", "close": 19.45, "volume": 638831.0}, {"date": "2019-11-21", "close": 18.44, "volume": 1144924.0}, {"date": "2019-11-22", "close": 18.67, "volume": 440599.0}, {"date": "2019-11-25", "close": 17.79, "volume": 1304093.0}, {"date": "2019-11-26", "close": 17.9, "volume": 861682.0}, {"date": "2019-11-27", "close": 18.02, "volume": 638079.0}, {"date": "2019-11-29", "close": 18.06, "volume": 326519.0}, {"date": "2019-12-02", "close": 17.7, "volume": 630115.0}, {"date": "2019-12-03", "close": 17.2, "volume": 1007053.0}, {"date": "2019-12-04", "close": 17.155, "volume": 1187988.0}, {"date": "2019-12-05", "close": 17.19, "volume": 575663.0}, {"date": "2019-12-06", "close": 17.4, "volume": 1072763.0}, {"date": "2019-12-09", "close": 17.4, "volume": 947950.0}, {"date": "2019-12-10", "close": 17.52, "volume": 782842.0}, {"date": "2019-12-11", "close": 18.19, "volume": 918151.0}, {"date": "2019-12-12", "close": 18.44, "volume": 984712.0}, {"date": "2019-12-13", "close": 18.35, "volume": 747582.0}, {"date": "2019-12-16", "close": 18.05, "volume": 1009180.0}, {"date": "2019-12-17", "close": 18.26, "volume": 540332.0}, {"date": "2019-12-18", "close": 18.185, "volume": 842321.0}, {"date": "2019-12-19", "close": 18.24, "volume": 802916.0}, {"date": "2019-12-20", "close": 18.14, "volume": 1306111.0}, {"date": "2019-12-23", "close": 18.4, "volume": 611394.0}, {"date": "2019-12-24", "close": 18.14, "volume": 391111.0}, {"date": "2019-12-26", "close": 17.89, "volume": 535208.0}, {"date": "2019-12-27", "close": 17.77, "volume": 792071.0}, {"date": "2019-12-30", "close": 17.92, "volume": 733164.0}, {"date": "2019-12-31", "close": 18.01, "volume": 610822.0}, {"date": "2020-01-02", "close": 18.415, "volume": 776289.0}, {"date": "2020-01-03", "close": 20.42, "volume": 2756871.0}, {"date": "2020-01-06", "close": 20.2, "volume": 2692973.0}, {"date": "2020-01-07", "close": 20.26, "volume": 1403736.0}, {"date": "2020-01-08", "close": 19.895, "volume": 1573014.0}, {"date": "2020-01-09", "close": 20.08, "volume": 810953.0}, {"date": "2020-01-10", "close": 19.72, "volume": 887523.0}, {"date": "2020-01-13", "close": 19.72, "volume": 877786.0}, {"date": "2020-01-14", "close": 19.64, "volume": 1480973.0}, {"date": "2020-01-15", "close": 19.23, "volume": 718805.0}, {"date": "2020-01-16", "close": 19.5, "volume": 800943.0}, {"date": "2020-01-17", "close": 19.74, "volume": 974264.0}, {"date": "2020-01-21", "close": 18.8, "volume": 1456997.0}, {"date": "2020-01-22", "close": 18.91, "volume": 814997.0}, {"date": "2020-01-23", "close": 18.97, "volume": 763223.0}, {"date": "2020-01-24", "close": 18.83, "volume": 754984.0}, {"date": "2020-01-27", "close": 18.81, "volume": 1785537.0}, {"date": "2020-01-28", "close": 18.995, "volume": 492262.0}, {"date": "2020-01-29", "close": 18.795, "volume": 631045.0}, {"date": "2020-01-30", "close": 18.795, "volume": 504365.0}, {"date": "2020-01-31", "close": 18.34, "volume": 602909.0}, {"date": "2020-02-03", "close": 18.14, "volume": 535802.0}, {"date": "2020-02-04", "close": 18.83, "volume": 591431.0}, {"date": "2020-02-05", "close": 19.08, "volume": 685854.0}, {"date": "2020-02-06", "close": 19.63, "volume": 719565.0}, {"date": "2020-02-07", "close": 19.38, "volume": 818987.0}, {"date": "2020-02-10", "close": 19.715, "volume": 397500.0}, {"date": "2020-02-11", "close": 20.03, "volume": 514907.0}, {"date": "2020-02-12", "close": 20.36, "volume": 569599.0}, {"date": "2020-02-13", "close": 20.71, "volume": 903210.0}, {"date": "2020-02-14", "close": 20.42, "volume": 619506.0}, {"date": "2020-02-18", "close": 20.37, "volume": 798001.0}, {"date": "2020-02-19", "close": 20.81, "volume": 1228134.0}, {"date": "2020-02-20", "close": 20.88, "volume": 646532.0}, {"date": "2020-02-21", "close": 20.25, "volume": 727804.0}, {"date": "2020-02-24", "close": 19.31, "volume": 1420816.0}, {"date": "2020-02-25", "close": 15.0, "volume": 5674925.0}, {"date": "2020-02-26", "close": 16.19, "volume": 2543588.0}, {"date": "2020-02-27", "close": 15.75, "volume": 1539179.0}, {"date": "2020-02-28", "close": 16.26, "volume": 1597252.0}, {"date": "2020-03-02", "close": 16.205, "volume": 1182403.0}, {"date": "2020-03-03", "close": 16.15, "volume": 1168450.0}, {"date": "2020-03-04", "close": 16.71, "volume": 839111.0}, {"date": "2020-03-05", "close": 16.1, "volume": 742588.0}, {"date": "2020-03-06", "close": 15.73, "volume": 868587.0}, {"date": "2020-03-09", "close": 15.3, "volume": 1440064.0}, {"date": "2020-03-10", "close": 15.87, "volume": 1087205.0}, {"date": "2020-03-11", "close": 15.62, "volume": 1406537.0}, {"date": "2020-03-12", "close": 12.44, "volume": 2559655.0}, {"date": "2020-03-13", "close": 13.15, "volume": 2692117.0}, {"date": "2020-03-16", "close": 11.05, "volume": 2566233.0}, {"date": "2020-03-17", "close": 11.49, "volume": 2221713.0}, {"date": "2020-03-18", "close": 11.32, "volume": 1916991.0}, {"date": "2020-03-19", "close": 10.95, "volume": 2024526.0}, {"date": "2020-03-20", "close": 10.2, "volume": 1873450.0}, {"date": "2020-03-23", "close": 10.55, "volume": 1461893.0}, {"date": "2020-03-24", "close": 12.3, "volume": 1932218.0}, {"date": "2020-03-25", "close": 13.04, "volume": 2166740.0}, {"date": "2020-03-26", "close": 14.56, "volume": 1578289.0}, {"date": "2020-03-27", "close": 14.47, "volume": 1073591.0}, {"date": "2020-03-30", "close": 14.4, "volume": 953808.0}, {"date": "2020-03-31", "close": 13.84, "volume": 1023034.0}, {"date": "2020-04-01", "close": 13.44, "volume": 1374929.0}, {"date": "2020-04-02", "close": 13.26, "volume": 937900.0}, {"date": "2020-04-03", "close": 13.6, "volume": 902466.0}, {"date": "2020-04-06", "close": 14.14, "volume": 1233933.0}, {"date": "2020-04-07", "close": 13.5, "volume": 1151095.0}, {"date": "2020-04-08", "close": 14.155, "volume": 1788462.0}, {"date": "2020-04-09", "close": 14.65, "volume": 1384997.0}, {"date": "2020-04-13", "close": 13.98, "volume": 1003205.0}, {"date": "2020-04-14", "close": 14.48, "volume": 926375.0}, {"date": "2020-04-15", "close": 14.0, "volume": 570340.0}, {"date": "2020-04-16", "close": 13.96, "volume": 896772.0}, {"date": "2020-04-17", "close": 14.96, "volume": 919753.0}, {"date": "2020-04-20", "close": 14.31, "volume": 909782.0}, {"date": "2020-04-21", "close": 13.93, "volume": 477854.0}, {"date": "2020-04-22", "close": 14.36, "volume": 533801.0}, {"date": "2020-04-23", "close": 14.29, "volume": 506236.0}, {"date": "2020-04-24", "close": 14.24, "volume": 532517.0}, {"date": "2020-04-27", "close": 14.785, "volume": 576772.0}, {"date": "2020-04-28", "close": 15.08, "volume": 1106618.0}, {"date": "2020-04-29", "close": 16.13, "volume": 1274730.0}, {"date": "2020-04-30", "close": 15.02, "volume": 864032.0}, {"date": "2020-05-01", "close": 14.76, "volume": 863461.0}, {"date": "2020-05-04", "close": 14.58, "volume": 861787.0}, {"date": "2020-05-05", "close": 14.92, "volume": 471041.0}, {"date": "2020-05-06", "close": 14.86, "volume": 711771.0}, {"date": "2020-05-07", "close": 14.96, "volume": 826456.0}, {"date": "2020-05-08", "close": 17.26, "volume": 1804910.0}, {"date": "2020-05-11", "close": 16.9, "volume": 1220075.0}, {"date": "2020-05-12", "close": 16.14, "volume": 764079.0}, {"date": "2020-05-13", "close": 15.76, "volume": 899233.0}, {"date": "2020-05-14", "close": 15.52, "volume": 1080939.0}, {"date": "2020-05-15", "close": 15.64, "volume": 774139.0}, {"date": "2020-05-18", "close": 16.915, "volume": 798361.0}, {"date": "2020-05-19", "close": 16.35, "volume": 494357.0}, {"date": "2020-05-20", "close": 16.58, "volume": 581571.0}, {"date": "2020-05-21", "close": 16.56, "volume": 426688.0}, {"date": "2020-05-22", "close": 16.52, "volume": 330919.0}, {"date": "2020-05-26", "close": 17.24, "volume": 591111.0}, {"date": "2020-05-27", "close": 18.18, "volume": 720209.0}, {"date": "2020-05-28", "close": 18.12, "volume": 883652.0}, {"date": "2020-05-29", "close": 18.55, "volume": 1035612.0}, {"date": "2020-06-01", "close": 18.82, "volume": 896524.0}, {"date": "2020-06-02", "close": 18.27, "volume": 822974.0}, {"date": "2020-06-03", "close": 19.19, "volume": 951006.0}, {"date": "2020-06-04", "close": 18.94, "volume": 787441.0}, {"date": "2020-06-05", "close": 19.04, "volume": 824167.0}, {"date": "2020-06-08", "close": 19.45, "volume": 1337353.0}, {"date": "2020-06-09", "close": 19.19, "volume": 992603.0}, {"date": "2020-06-10", "close": 18.28, "volume": 718723.0}, {"date": "2020-06-11", "close": 16.56, "volume": 1050842.0}, {"date": "2020-06-12", "close": 16.97, "volume": 918204.0}, {"date": "2020-06-15", "close": 17.59, "volume": 1240868.0}, {"date": "2020-06-16", "close": 17.59, "volume": 894952.0}, {"date": "2020-06-17", "close": 17.41, "volume": 623170.0}, {"date": "2020-06-18", "close": 16.82, "volume": 1371166.0}, {"date": "2020-06-19", "close": 16.2, "volume": 8153060.0}, {"date": "2020-06-22", "close": 16.675, "volume": 2041160.0}, {"date": "2020-06-23", "close": 16.33, "volume": 1487289.0}, {"date": "2020-06-24", "close": 15.82, "volume": 1987022.0}, {"date": "2020-06-25", "close": 16.42, "volume": 1576385.0}, {"date": "2020-06-26", "close": 14.96, "volume": 4492533.0}, {"date": "2020-06-29", "close": 15.485, "volume": 984570.0}, {"date": "2020-06-30", "close": 15.63, "volume": 1293565.0}, {"date": "2020-07-01", "close": 15.33, "volume": 983589.0}, {"date": "2020-07-02", "close": 15.44, "volume": 1191480.0}, {"date": "2020-07-06", "close": 15.51, "volume": 940950.0}, {"date": "2020-07-07", "close": 14.97, "volume": 1235032.0}, {"date": "2020-07-08", "close": 15.05, "volume": 1868304.0}, {"date": "2020-07-09", "close": 14.64, "volume": 1561164.0}, {"date": "2020-07-10", "close": 15.01, "volume": 1027001.0}, {"date": "2020-07-13", "close": 15.16, "volume": 1491344.0}, {"date": "2020-07-14", "close": 15.43, "volume": 1290702.0}, {"date": "2020-07-15", "close": 15.94, "volume": 1027319.0}, {"date": "2020-07-16", "close": 15.87, "volume": 652222.0}, {"date": "2020-07-17", "close": 15.96, "volume": 721903.0}, {"date": "2020-07-20", "close": 15.91, "volume": 614393.0}, {"date": "2020-07-21", "close": 16.04, "volume": 701169.0}, {"date": "2020-07-22", "close": 17.85, "volume": 4685753.0}, {"date": "2020-07-23", "close": 17.81, "volume": 4302448.0}, {"date": "2020-07-24", "close": 19.4, "volume": 6467241.0}, {"date": "2020-07-27", "close": 18.455, "volume": 2043616.0}, {"date": "2020-07-28", "close": 18.38, "volume": 2065941.0}, {"date": "2020-07-29", "close": 18.35, "volume": 1049821.0}, {"date": "2020-07-30", "close": 18.27, "volume": 813371.0}, {"date": "2020-07-31", "close": 18.01, "volume": 1096626.0}, {"date": "2020-08-03", "close": 18.3, "volume": 1339281.0}, {"date": "2020-08-04", "close": 18.63, "volume": 1310093.0}, {"date": "2020-08-05", "close": 19.35, "volume": 1705915.0}, {"date": "2020-08-06", "close": 18.91, "volume": 1081626.0}, {"date": "2020-08-07", "close": 19.36, "volume": 1055498.0}, {"date": "2020-08-10", "close": 19.29, "volume": 865351.0}, {"date": "2020-08-11", "close": 19.29, "volume": 1240347.0}, {"date": "2020-08-12", "close": 19.29, "volume": 926946.0}, {"date": "2020-08-13", "close": 19.24, "volume": 601847.0}, {"date": "2020-08-14", "close": 19.885, "volume": 2224587.0}, {"date": "2020-08-17", "close": 19.59, "volume": 870012.0}, {"date": "2020-08-18", "close": 19.43, "volume": 682140.0}, {"date": "2020-08-19", "close": 19.44, "volume": 596262.0}, {"date": "2020-08-20", "close": 18.92, "volume": 802031.0}, {"date": "2020-08-21", "close": 18.94, "volume": 654535.0}, {"date": "2020-08-24", "close": 19.35, "volume": 756571.0}, {"date": "2020-08-25", "close": 19.49, "volume": 699706.0}, {"date": "2020-08-26", "close": 19.26, "volume": 486161.0}, {"date": "2020-08-27", "close": 19.61, "volume": 748184.0}, {"date": "2020-08-28", "close": 19.71, "volume": 635988.0}, {"date": "2020-08-31", "close": 19.55, "volume": 1137030.0}, {"date": "2020-09-01", "close": 19.7, "volume": 587767.0}, {"date": "2020-09-02", "close": 19.91, "volume": 612844.0}, {"date": "2020-09-03", "close": 19.52, "volume": 847367.0}, {"date": "2020-09-04", "close": 19.26, "volume": 1060023.0}, {"date": "2020-09-08", "close": 19.23, "volume": 1390266.0}, {"date": "2020-09-09", "close": 19.55, "volume": 803074.0}, {"date": "2020-09-10", "close": 19.47, "volume": 1285396.0}, {"date": "2020-09-11", "close": 19.64, "volume": 824749.0}, {"date": "2020-09-14", "close": 20.68, "volume": 1347854.0}, {"date": "2020-09-15", "close": 20.96, "volume": 1181576.0}, {"date": "2020-09-16", "close": 21.61, "volume": 2065544.0}, {"date": "2020-09-17", "close": 21.53, "volume": 1293311.0}, {"date": "2020-09-18", "close": 20.98, "volume": 3355944.0}, {"date": "2020-09-21", "close": 19.76, "volume": 1300277.0}, {"date": "2020-09-22", "close": 18.87, "volume": 3892002.0}, {"date": "2020-09-23", "close": 18.51, "volume": 1056808.0}, {"date": "2020-09-24", "close": 18.43, "volume": 858928.0}, {"date": "2020-09-25", "close": 19.03, "volume": 1564457.0}, {"date": "2020-09-28", "close": 19.35, "volume": 1057336.0}, {"date": "2020-09-29", "close": 19.46, "volume": 669001.0}, {"date": "2020-09-30", "close": 19.28, "volume": 952440.0}, {"date": "2020-10-01", "close": 19.4, "volume": 633837.0}, {"date": "2020-10-02", "close": 19.62, "volume": 493956.0}, {"date": "2020-10-05", "close": 20.02, "volume": 709303.0}, {"date": "2020-10-06", "close": 19.7, "volume": 617975.0}, {"date": "2020-10-07", "close": 20.43, "volume": 1004526.0}, {"date": "2020-10-08", "close": 21.01, "volume": 636123.0}, {"date": "2020-10-09", "close": 20.89, "volume": 777053.0}, {"date": "2020-10-12", "close": 21.28, "volume": 596232.0}, {"date": "2020-10-13", "close": 20.96, "volume": 682591.0}, {"date": "2020-10-14", "close": 21.01, "volume": 572846.0}, {"date": "2020-10-15", "close": 21.1, "volume": 462435.0}, {"date": "2020-10-16", "close": 20.79, "volume": 696529.0}, {"date": "2020-10-19", "close": 20.64, "volume": 637206.0}, {"date": "2020-10-20", "close": 20.66, "volume": 511062.0}, {"date": "2020-10-21", "close": 20.58, "volume": 443336.0}, {"date": "2020-10-22", "close": 21.47, "volume": 836802.0}, {"date": "2020-10-23", "close": 21.6, "volume": 557407.0}, {"date": "2020-10-26", "close": 20.78, "volume": 772793.0}, {"date": "2020-10-27", "close": 20.67, "volume": 786493.0}, {"date": "2020-10-28", "close": 19.24, "volume": 1158846.0}, {"date": "2020-10-29", "close": 19.38, "volume": 1115545.0}, {"date": "2020-10-30", "close": 18.89, "volume": 1591867.0}, {"date": "2020-11-02", "close": 19.5, "volume": 821254.0}, {"date": "2020-11-03", "close": 20.16, "volume": 1048165.0}, {"date": "2020-11-04", "close": 20.3, "volume": 787159.0}, {"date": "2020-11-05", "close": 20.04, "volume": 627191.0}, {"date": "2020-11-06", "close": 19.53, "volume": 548632.0}, {"date": "2020-11-09", "close": 18.51, "volume": 1529584.0}, {"date": "2020-11-10", "close": 19.29, "volume": 1254331.0}, {"date": "2020-11-11", "close": 19.45, "volume": 1003023.0}, {"date": "2020-11-12", "close": 19.42, "volume": 973647.0}, {"date": "2020-11-13", "close": 20.09, "volume": 1202629.0}, {"date": "2020-11-16", "close": 20.77, "volume": 734228.0}, {"date": "2020-11-17", "close": 20.85, "volume": 625819.0}, {"date": "2020-11-18", "close": 20.395, "volume": 709380.0}, {"date": "2020-11-19", "close": 20.66, "volume": 643292.0}, {"date": "2020-11-20", "close": 20.13, "volume": 609470.0}, {"date": "2020-11-23", "close": 20.81, "volume": 775579.0}, {"date": "2020-11-24", "close": 21.56, "volume": 950956.0}, {"date": "2020-11-25", "close": 21.56, "volume": 674356.0}, {"date": "2020-11-27", "close": 21.41, "volume": 354207.0}, {"date": "2020-11-30", "close": 21.17, "volume": 648801.0}, {"date": "2020-12-01", "close": 21.48, "volume": 551582.0}, {"date": "2020-12-02", "close": 21.67, "volume": 641940.0}, {"date": "2020-12-03", "close": 22.3, "volume": 619701.0}, {"date": "2020-12-04", "close": 23.1, "volume": 931464.0}, {"date": "2020-12-07", "close": 23.47, "volume": 930236.0}, {"date": "2020-12-08", "close": 24.24, "volume": 1738791.0}, {"date": "2020-12-09", "close": 23.72, "volume": 1100739.0}, {"date": "2020-12-10", "close": 23.58, "volume": 703347.0}, {"date": "2020-12-11", "close": 23.85, "volume": 543145.0}, {"date": "2020-12-14", "close": 23.51, "volume": 837053.0}, {"date": "2020-12-15", "close": 24.43, "volume": 908222.0}, {"date": "2020-12-16", "close": 23.53, "volume": 1024029.0}, {"date": "2020-12-17", "close": 25.09, "volume": 1568151.0}, {"date": "2020-12-18", "close": 25.76, "volume": 2741105.0}, {"date": "2020-12-21", "close": 26.22, "volume": 1217262.0}, {"date": "2020-12-22", "close": 26.08, "volume": 1051371.0}, {"date": "2020-12-23", "close": 26.25, "volume": 1027649.0}, {"date": "2020-12-24", "close": 26.4, "volume": 414330.0}, {"date": "2020-12-28", "close": 27.85, "volume": 1528379.0}, {"date": "2020-12-29", "close": 27.47, "volume": 857022.0}, {"date": "2020-12-30", "close": 27.77, "volume": 1074376.0}, {"date": "2020-12-31", "close": 27.43, "volume": 760749.0}, {"date": "2021-01-04", "close": 26.37, "volume": 1352245.0}, {"date": "2021-01-05", "close": 26.91, "volume": 2081936.0}, {"date": "2021-01-06", "close": 26.69, "volume": 2187191.0}, {"date": "2021-01-07", "close": 26.95, "volume": 1321201.0}, {"date": "2021-01-08", "close": 26.57, "volume": 1095365.0}, {"date": "2021-01-11", "close": 26.36, "volume": 806879.0}, {"date": "2021-01-12", "close": 28.08, "volume": 1641212.0}, {"date": "2021-01-13", "close": 27.76, "volume": 1591201.0}, {"date": "2021-01-14", "close": 30.4, "volume": 3288431.0}, {"date": "2021-01-15", "close": 29.55, "volume": 1612935.0}, {"date": "2021-01-19", "close": 30.0, "volume": 1978591.0}, {"date": "2021-01-20", "close": 29.36, "volume": 1500690.0}, {"date": "2021-01-21", "close": 29.43, "volume": 1232812.0}, {"date": "2021-01-22", "close": 29.95, "volume": 1675794.0}, {"date": "2021-01-25", "close": 29.97, "volume": 1263292.0}, {"date": "2021-01-26", "close": 29.16, "volume": 745551.0}, {"date": "2021-01-27", "close": 27.91, "volume": 1548460.0}, {"date": "2021-01-28", "close": 27.84, "volume": 1121173.0}, {"date": "2021-01-29", "close": 26.54, "volume": 1365352.0}, {"date": "2021-02-01", "close": 27.01, "volume": 1013962.0}, {"date": "2021-02-02", "close": 27.92, "volume": 936277.0}, {"date": "2021-02-03", "close": 28.63, "volume": 689435.0}, {"date": "2021-02-04", "close": 29.325, "volume": 916339.0}, {"date": "2021-02-05", "close": 29.29, "volume": 1023747.0}, {"date": "2021-02-08", "close": 30.38, "volume": 1579477.0}, {"date": "2021-02-09", "close": 32.77, "volume": 2717366.0}, {"date": "2021-02-10", "close": 32.3, "volume": 1366262.0}, {"date": "2021-02-11", "close": 32.62, "volume": 964607.0}, {"date": "2021-02-12", "close": 32.89, "volume": 719184.0}, {"date": "2021-02-16", "close": 32.97, "volume": 1515796.0}, {"date": "2021-02-17", "close": 33.24, "volume": 899226.0}, {"date": "2021-02-18", "close": 29.92, "volume": 2210803.0}, {"date": "2021-02-19", "close": 30.25, "volume": 1279850.0}, {"date": "2021-02-22", "close": 30.5, "volume": 1300512.0}, {"date": "2021-02-23", "close": 29.0, "volume": 1605206.0}, {"date": "2021-02-24", "close": 30.055, "volume": 855220.0}, {"date": "2021-02-25", "close": 28.51, "volume": 1478556.0}, {"date": "2021-02-26", "close": 27.5, "volume": 2655689.0}, {"date": "2021-03-01", "close": 27.58, "volume": 1223372.0}, {"date": "2021-03-02", "close": 27.05, "volume": 982892.0}, {"date": "2021-03-03", "close": 26.7, "volume": 869558.0}, {"date": "2021-03-04", "close": 25.09, "volume": 1823404.0}, {"date": "2021-03-05", "close": 24.03, "volume": 3312635.0}, {"date": "2021-03-08", "close": 23.16, "volume": 1945513.0}, {"date": "2021-03-09", "close": 24.74, "volume": 1436487.0}, {"date": "2021-03-10", "close": 25.54, "volume": 1199308.0}, {"date": "2021-03-11", "close": 26.95, "volume": 1167134.0}, {"date": "2021-03-12", "close": 26.52, "volume": 824482.0}, {"date": "2021-03-15", "close": 27.08, "volume": 861402.0}, {"date": "2021-03-16", "close": 26.48, "volume": 794590.0}, {"date": "2021-03-17", "close": 27.08, "volume": 1413632.0}, {"date": "2021-03-18", "close": 25.785, "volume": 1659821.0}, {"date": "2021-03-19", "close": 25.78, "volume": 2560276.0}, {"date": "2021-03-22", "close": 25.48, "volume": 1093112.0}, {"date": "2021-03-23", "close": 25.12, "volume": 1457210.0}, {"date": "2021-03-24", "close": 24.73, "volume": 1192361.0}, {"date": "2021-03-25", "close": 25.31, "volume": 1767520.0}, {"date": "2021-03-26", "close": 26.02, "volume": 1187069.0}, {"date": "2021-03-29", "close": 27.43, "volume": 2916465.0}, {"date": "2021-03-30", "close": 27.92, "volume": 4785422.0}, {"date": "2021-03-31", "close": 27.28, "volume": 2324741.0}, {"date": "2021-04-01", "close": 28.29, "volume": 1488213.0}, {"date": "2021-04-05", "close": 28.47, "volume": 1180108.0}, {"date": "2021-04-06", "close": 28.64, "volume": 1030899.0}, {"date": "2021-04-07", "close": 27.97, "volume": 1427557.0}, {"date": "2021-04-08", "close": 28.33, "volume": 1385248.0}, {"date": "2021-04-09", "close": 28.12, "volume": 614999.0}, {"date": "2021-04-12", "close": 28.19, "volume": 902014.0}, {"date": "2021-04-13", "close": 27.96, "volume": 761791.0}, {"date": "2021-04-14", "close": 28.2, "volume": 784385.0}, {"date": "2021-04-15", "close": 28.15, "volume": 2752936.0}, {"date": "2021-04-16", "close": 27.35, "volume": 1192032.0}, {"date": "2021-04-19", "close": 27.02, "volume": 872665.0}, {"date": "2021-04-20", "close": 25.88, "volume": 1185200.0}, {"date": "2021-04-21", "close": 26.48, "volume": 582837.0}, {"date": "2021-04-22", "close": 26.445, "volume": 582553.0}, {"date": "2021-04-23", "close": 27.03, "volume": 543012.0}, {"date": "2021-04-26", "close": 27.16, "volume": 509992.0}, {"date": "2021-04-27", "close": 27.1, "volume": 599070.0}, {"date": "2021-04-28", "close": 27.25, "volume": 474906.0}, {"date": "2021-04-29", "close": 26.84, "volume": 792771.0}, {"date": "2021-04-30", "close": 26.74, "volume": 676067.0}, {"date": "2021-05-03", "close": 26.5, "volume": 806891.0}, {"date": "2021-05-04", "close": 25.86, "volume": 896136.0}, {"date": "2021-05-05", "close": 25.2, "volume": 1650259.0}, {"date": "2021-05-06", "close": 26.75, "volume": 1150422.0}, {"date": "2021-05-07", "close": 27.11, "volume": 759622.0}, {"date": "2021-05-10", "close": 25.73, "volume": 736844.0}, {"date": "2021-05-11", "close": 25.205, "volume": 1963652.0}, {"date": "2021-05-12", "close": 24.35, "volume": 1041651.0}, {"date": "2021-05-13", "close": 24.53, "volume": 1076757.0}, {"date": "2021-05-14", "close": 25.0, "volume": 960357.0}, {"date": "2021-05-17", "close": 24.75, "volume": 1128448.0}, {"date": "2021-05-18", "close": 24.18, "volume": 802434.0}, {"date": "2021-05-19", "close": 23.75, "volume": 859036.0}, {"date": "2021-05-20", "close": 23.97, "volume": 857076.0}, {"date": "2021-05-21", "close": 23.89, "volume": 678064.0}, {"date": "2021-05-24", "close": 24.47, "volume": 671547.0}, {"date": "2021-05-25", "close": 24.62, "volume": 796432.0}, {"date": "2021-05-26", "close": 25.14, "volume": 809947.0}, {"date": "2021-05-27", "close": 25.09, "volume": 675046.0}, {"date": "2021-05-28", "close": 25.01, "volume": 602738.0}, {"date": "2021-06-01", "close": 25.26, "volume": 930165.0}, {"date": "2021-06-02", "close": 25.42, "volume": 808948.0}, {"date": "2021-06-03", "close": 25.63, "volume": 689938.0}, {"date": "2021-06-04", "close": 25.97, "volume": 532843.0}, {"date": "2021-06-07", "close": 26.31, "volume": 679609.0}, {"date": "2021-06-08", "close": 26.76, "volume": 590361.0}, {"date": "2021-06-09", "close": 26.5, "volume": 704926.0}, {"date": "2021-06-10", "close": 26.22, "volume": 563555.0}, {"date": "2021-06-11", "close": 26.2, "volume": 369420.0}, {"date": "2021-06-14", "close": 26.31, "volume": 482213.0}, {"date": "2021-06-15", "close": 26.24, "volume": 553457.0}, {"date": "2021-06-16", "close": 26.24, "volume": 608288.0}, {"date": "2021-06-17", "close": 26.53, "volume": 747180.0}, {"date": "2021-06-18", "close": 26.36, "volume": 1222350.0}, {"date": "2021-06-21", "close": 26.47, "volume": 565742.0}, {"date": "2021-06-22", "close": 26.5, "volume": 464883.0}, {"date": "2021-06-23", "close": 26.88, "volume": 606466.0}, {"date": "2021-06-24", "close": 27.44, "volume": 565989.0}, {"date": "2021-06-25", "close": 27.61, "volume": 4425602.0}, {"date": "2021-06-28", "close": 27.31, "volume": 1014615.0}, {"date": "2021-06-29", "close": 29.6, "volume": 10790590.0}, {"date": "2021-06-30", "close": 28.49, "volume": 2748034.0}, {"date": "2021-07-01", "close": 28.65, "volume": 1370752.0}, {"date": "2021-07-02", "close": 28.07, "volume": 1203315.0}, {"date": "2021-07-06", "close": 28.24, "volume": 1024690.0}, {"date": "2021-07-07", "close": 28.5, "volume": 1073743.0}, {"date": "2021-07-08", "close": 27.76, "volume": 1160947.0}, {"date": "2021-07-09", "close": 28.2, "volume": 606090.0}, {"date": "2021-07-12", "close": 27.82, "volume": 533900.0}, {"date": "2021-07-13", "close": 27.23, "volume": 658383.0}, {"date": "2021-07-14", "close": 26.56, "volume": 908391.0}, {"date": "2021-07-15", "close": 26.12, "volume": 782165.0}, {"date": "2021-07-16", "close": 25.78, "volume": 629465.0}, {"date": "2021-07-19", "close": 25.46, "volume": 764364.0}, {"date": "2021-07-20", "close": 26.32, "volume": 965974.0}, {"date": "2021-07-21", "close": 26.92, "volume": 609157.0}, {"date": "2021-07-22", "close": 26.63, "volume": 533096.0}, {"date": "2021-07-23", "close": 26.84, "volume": 404044.0}, {"date": "2021-07-26", "close": 27.3, "volume": 767953.0}, {"date": "2021-07-27", "close": 26.99, "volume": 580137.0}, {"date": "2021-07-28", "close": 27.28, "volume": 517563.0}, {"date": "2021-07-29", "close": 27.43, "volume": 365799.0}, {"date": "2021-07-30", "close": 27.2, "volume": 500098.0}, {"date": "2021-08-02", "close": 27.02, "volume": 446155.0}, {"date": "2021-08-03", "close": 27.11, "volume": 851936.0}, {"date": "2021-08-04", "close": 23.83, "volume": 3977418.0}, {"date": "2021-08-05", "close": 24.6, "volume": 1072968.0}, {"date": "2021-08-06", "close": 24.78, "volume": 787530.0}, {"date": "2021-08-09", "close": 24.92, "volume": 683980.0}, {"date": "2021-08-10", "close": 24.59, "volume": 1133552.0}, {"date": "2021-08-11", "close": 25.14, "volume": 918862.0}, {"date": "2021-08-12", "close": 24.84, "volume": 531393.0}, {"date": "2021-08-13", "close": 22.26, "volume": 3797612.0}, {"date": "2021-08-16", "close": 21.92, "volume": 1691249.0}, {"date": "2021-08-17", "close": 22.74, "volume": 2074820.0}, {"date": "2021-08-18", "close": 21.86, "volume": 865634.0}, {"date": "2021-08-19", "close": 21.39, "volume": 758225.0}, {"date": "2021-08-20", "close": 21.97, "volume": 731024.0}, {"date": "2021-08-23", "close": 22.57, "volume": 832027.0}, {"date": "2021-08-24", "close": 23.07, "volume": 1198983.0}, {"date": "2021-08-25", "close": 23.8, "volume": 1246429.0}, {"date": "2021-08-26", "close": 24.16, "volume": 1290401.0}, {"date": "2021-08-27", "close": 24.72, "volume": 813086.0}, {"date": "2021-08-30", "close": 24.68, "volume": 912175.0}, {"date": "2021-08-31", "close": 24.72, "volume": 771324.0}, {"date": "2021-09-01", "close": 24.54, "volume": 550157.0}, {"date": "2021-09-02", "close": 24.33, "volume": 749701.0}, {"date": "2021-09-03", "close": 24.32, "volume": 536576.0}, {"date": "2021-09-07", "close": 24.06, "volume": 580705.0}, {"date": "2021-09-08", "close": 23.67, "volume": 531392.0}, {"date": "2021-09-09", "close": 23.36, "volume": 447514.0}, {"date": "2021-09-10", "close": 22.7, "volume": 930709.0}, {"date": "2021-09-13", "close": 23.64, "volume": 2857876.0}, {"date": "2021-09-14", "close": 22.08, "volume": 1167625.0}, {"date": "2021-09-15", "close": 22.57, "volume": 693320.0}, {"date": "2021-09-16", "close": 22.46, "volume": 695232.0}, {"date": "2021-09-17", "close": 22.61, "volume": 1452737.0}, {"date": "2021-09-20", "close": 22.5, "volume": 1122664.0}, {"date": "2021-09-21", "close": 22.33, "volume": 545085.0}, {"date": "2021-09-22", "close": 22.52, "volume": 583905.0}, {"date": "2021-09-23", "close": 23.11, "volume": 730522.0}, {"date": "2021-09-24", "close": 22.76, "volume": 639895.0}, {"date": "2021-09-27", "close": 23.26, "volume": 706690.0}, {"date": "2021-09-28", "close": 22.43, "volume": 915756.0}, {"date": "2021-09-29", "close": 22.64, "volume": 1095930.0}, {"date": "2021-09-30", "close": 22.31, "volume": 549815.0}, {"date": "2021-10-01", "close": 22.57, "volume": 506902.0}, {"date": "2021-10-04", "close": 22.09, "volume": 529445.0}, {"date": "2021-10-05", "close": 22.18, "volume": 463352.0}, {"date": "2021-10-06", "close": 21.98, "volume": 534104.0}, {"date": "2021-10-07", "close": 22.2, "volume": 1057720.0}, {"date": "2021-10-08", "close": 22.23, "volume": 648432.0}, {"date": "2021-10-11", "close": 22.41, "volume": 536576.0}, {"date": "2021-10-12", "close": 22.34, "volume": 745197.0}, {"date": "2021-10-13", "close": 22.18, "volume": 729828.0}, {"date": "2021-10-14", "close": 22.74, "volume": 641622.0}, {"date": "2021-10-15", "close": 22.48, "volume": 567542.0}, {"date": "2021-10-18", "close": 22.24, "volume": 483684.0}, {"date": "2021-10-19", "close": 22.79, "volume": 612462.0}, {"date": "2021-10-20", "close": 22.75, "volume": 505006.0}, {"date": "2021-10-21", "close": 22.7, "volume": 428238.0}, {"date": "2021-10-22", "close": 22.48, "volume": 714111.0}, {"date": "2021-10-25", "close": 22.36, "volume": 704015.0}, {"date": "2021-10-26", "close": 22.4, "volume": 848957.0}, {"date": "2021-10-27", "close": 21.48, "volume": 804963.0}, {"date": "2021-10-28", "close": 21.65, "volume": 659582.0}, {"date": "2021-10-29", "close": 21.39, "volume": 728586.0}, {"date": "2021-11-01", "close": 22.58, "volume": 1017036.0}, {"date": "2021-11-02", "close": 22.69, "volume": 703993.0}, {"date": "2021-11-03", "close": 23.28, "volume": 1383563.0}, {"date": "2021-11-04", "close": 21.44, "volume": 2321127.0}, {"date": "2021-11-05", "close": 22.37, "volume": 1561565.0}, {"date": "2021-11-08", "close": 22.45, "volume": 874087.0}, {"date": "2021-11-09", "close": 22.17, "volume": 1096440.0}, {"date": "2021-11-10", "close": 21.63, "volume": 712908.0}, {"date": "2021-11-11", "close": 21.68, "volume": 543541.0}, {"date": "2021-11-12", "close": 21.74, "volume": 366282.0}, {"date": "2021-11-15", "close": 21.82, "volume": 470699.0}, {"date": "2021-11-16", "close": 21.46, "volume": 557805.0}, {"date": "2021-11-17", "close": 21.25, "volume": 921872.0}, {"date": "2021-11-18", "close": 20.8, "volume": 735397.0}, {"date": "2021-11-19", "close": 20.22, "volume": 1198367.0}, {"date": "2021-11-22", "close": 20.23, "volume": 651053.0}, {"date": "2021-11-23", "close": 20.36, "volume": 855338.0}, {"date": "2021-11-24", "close": 20.71, "volume": 514058.0}, {"date": "2021-11-26", "close": 20.09, "volume": 1025584.0}, {"date": "2021-11-29", "close": 19.97, "volume": 988299.0}, {"date": "2021-11-30", "close": 19.71, "volume": 936954.0}, {"date": "2021-12-01", "close": 19.99, "volume": 1269327.0}, {"date": "2021-12-02", "close": 20.69, "volume": 1179184.0}, {"date": "2021-12-03", "close": 20.29, "volume": 1219612.0}, {"date": "2021-12-06", "close": 20.73, "volume": 1097718.0}, {"date": "2021-12-07", "close": 20.33, "volume": 1437176.0}, {"date": "2021-12-08", "close": 20.4, "volume": 638489.0}, {"date": "2021-12-09", "close": 19.93, "volume": 684237.0}, {"date": "2021-12-10", "close": 19.44, "volume": 755699.0}, {"date": "2021-12-13", "close": 19.47, "volume": 1067466.0}, {"date": "2021-12-14", "close": 19.44, "volume": 857012.0}, {"date": "2021-12-15", "close": 19.55, "volume": 850504.0}, {"date": "2021-12-16", "close": 19.13, "volume": 714125.0}, {"date": "2021-12-17", "close": 19.65, "volume": 1411256.0}, {"date": "2021-12-20", "close": 19.07, "volume": 722464.0}, {"date": "2021-12-21", "close": 19.71, "volume": 777335.0}, {"date": "2021-12-22", "close": 19.61, "volume": 355189.0}, {"date": "2021-12-23", "close": 19.84, "volume": 573117.0}, {"date": "2021-12-27", "close": 19.66, "volume": 649157.0}, {"date": "2021-12-28", "close": 19.57, "volume": 666469.0}, {"date": "2021-12-29", "close": 19.28, "volume": 818681.0}, {"date": "2021-12-30", "close": 19.3, "volume": 847067.0}, {"date": "2021-12-31", "close": 19.4, "volume": 567132.0}, {"date": "2022-01-03", "close": 19.65, "volume": 973630.0}, {"date": "2022-01-04", "close": 19.98, "volume": 544614.0}, {"date": "2022-01-05", "close": 18.91, "volume": 633366.0}, {"date": "2022-01-06", "close": 18.62, "volume": 725728.0}, {"date": "2022-01-07", "close": 18.51, "volume": 1160771.0}, {"date": "2022-01-10", "close": 18.21, "volume": 1098873.0}, {"date": "2022-01-11", "close": 18.35, "volume": 737520.0}, {"date": "2022-01-12", "close": 16.93, "volume": 2246914.0}, {"date": "2022-01-13", "close": 17.29, "volume": 1989926.0}, {"date": "2022-01-14", "close": 16.87, "volume": 873231.0}, {"date": "2022-01-18", "close": 16.72, "volume": 1181239.0}, {"date": "2022-01-19", "close": 16.87, "volume": 796397.0}, {"date": "2022-01-20", "close": 17.09, "volume": 1389413.0}, {"date": "2022-01-21", "close": 16.97, "volume": 1444763.0}, {"date": "2022-01-24", "close": 17.0, "volume": 1670214.0}, {"date": "2022-01-25", "close": 16.86, "volume": 913340.0}, {"date": "2022-01-26", "close": 16.75, "volume": 897821.0}, {"date": "2022-01-27", "close": 16.19, "volume": 763560.0}, {"date": "2022-01-28", "close": 16.33, "volume": 899362.0}, {"date": "2022-01-31", "close": 16.76, "volume": 1425531.0}, {"date": "2022-02-01", "close": 17.03, "volume": 687836.0}, {"date": "2022-02-02", "close": 16.8, "volume": 668152.0}, {"date": "2022-02-03", "close": 16.3, "volume": 593322.0}, {"date": "2022-02-04", "close": 16.48, "volume": 708123.0}, {"date": "2022-02-07", "close": 16.7, "volume": 514630.0}, {"date": "2022-02-08", "close": 17.05, "volume": 474761.0}, {"date": "2022-02-09", "close": 17.29, "volume": 660373.0}, {"date": "2022-02-10", "close": 16.85, "volume": 687972.0}, {"date": "2022-02-11", "close": 17.09, "volume": 1182732.0}, {"date": "2022-02-14", "close": 16.98, "volume": 926932.0}, {"date": "2022-02-15", "close": 17.08, "volume": 981532.0}, {"date": "2022-02-16", "close": 17.28, "volume": 775086.0}, {"date": "2022-02-17", "close": 16.96, "volume": 542609.0}, {"date": "2022-02-18", "close": 16.46, "volume": 918211.0}, {"date": "2022-02-22", "close": 16.31, "volume": 1051647.0}, {"date": "2022-02-23", "close": 15.04, "volume": 1611529.0}, {"date": "2022-02-24", "close": 18.31, "volume": 4120981.0}, {"date": "2022-02-25", "close": 18.68, "volume": 2164640.0}, {"date": "2022-02-28", "close": 20.92, "volume": 3618974.0}, {"date": "2022-03-01", "close": 20.01, "volume": 3535401.0}, {"date": "2022-03-02", "close": 19.35, "volume": 2227083.0}, {"date": "2022-03-03", "close": 18.95, "volume": 1709162.0}, {"date": "2022-03-04", "close": 20.0, "volume": 2775055.0}, {"date": "2022-03-07", "close": 20.73, "volume": 3162447.0}, {"date": "2022-03-08", "close": 20.37, "volume": 2361922.0}, {"date": "2022-03-09", "close": 19.39, "volume": 1226994.0}, {"date": "2022-03-10", "close": 19.65, "volume": 899252.0}, {"date": "2022-03-11", "close": 18.72, "volume": 1091676.0}, {"date": "2022-03-14", "close": 18.13, "volume": 1268590.0}, {"date": "2022-03-15", "close": 18.56, "volume": 659326.0}, {"date": "2022-03-16", "close": 18.27, "volume": 1320555.0}, {"date": "2022-03-17", "close": 18.87, "volume": 2047023.0}, {"date": "2022-03-18", "close": 20.01, "volume": 1703184.0}, {"date": "2022-03-21", "close": 19.65, "volume": 844695.0}, {"date": "2022-03-22", "close": 20.07, "volume": 665809.0}, {"date": "2022-03-23", "close": 19.8, "volume": 732456.0}, {"date": "2022-03-24", "close": 20.97, "volume": 1305368.0}, {"date": "2022-03-25", "close": 20.96, "volume": 1183978.0}, {"date": "2022-03-28", "close": 20.67, "volume": 1064597.0}, {"date": "2022-03-29", "close": 20.78, "volume": 1255634.0}, {"date": "2022-03-30", "close": 20.48, "volume": 746358.0}, {"date": "2022-03-31", "close": 20.48, "volume": 593580.0}, {"date": "2022-04-01", "close": 20.7, "volume": 951857.0}, {"date": "2022-04-04", "close": 21.88, "volume": 2144666.0}, {"date": "2022-04-05", "close": 21.14, "volume": 1563862.0}, {"date": "2022-04-06", "close": 20.7, "volume": 963888.0}, {"date": "2022-04-07", "close": 20.45, "volume": 698014.0}, {"date": "2022-04-08", "close": 19.41, "volume": 1000185.0}, {"date": "2022-04-11", "close": 19.33, "volume": 629632.0}, {"date": "2022-04-12", "close": 19.26, "volume": 744939.0}, {"date": "2022-04-13", "close": 19.26, "volume": 562716.0}, {"date": "2022-04-14", "close": 19.19, "volume": 652425.0}, {"date": "2022-04-18", "close": 18.86, "volume": 682925.0}, {"date": "2022-04-19", "close": 19.18, "volume": 716711.0}, {"date": "2022-04-20", "close": 18.42, "volume": 439278.0}, {"date": "2022-04-21", "close": 16.94, "volume": 954507.0}, {"date": "2022-04-22", "close": 16.59, "volume": 838155.0}, {"date": "2022-04-25", "close": 16.74, "volume": 560463.0}, {"date": "2022-04-26", "close": 16.04, "volume": 760075.0}, {"date": "2022-04-27", "close": 15.48, "volume": 974007.0}, {"date": "2022-04-28", "close": 15.66, "volume": 505936.0}, {"date": "2022-04-29", "close": 15.17, "volume": 627674.0}, {"date": "2022-05-02", "close": 15.4, "volume": 704625.0}, {"date": "2022-05-03", "close": 15.74, "volume": 571318.0}, {"date": "2022-05-04", "close": 16.28, "volume": 522797.0}, {"date": "2022-05-05", "close": 15.43, "volume": 645669.0}, {"date": "2022-05-06", "close": 14.01, "volume": 1211804.0}, {"date": "2022-05-09", "close": 12.99, "volume": 1982173.0}, {"date": "2022-05-10", "close": 13.45, "volume": 1693954.0}, {"date": "2022-05-11", "close": 12.87, "volume": 1240322.0}, {"date": "2022-05-12", "close": 13.02, "volume": 1222467.0}, {"date": "2022-05-13", "close": 13.16, "volume": 1179348.0}, {"date": "2022-05-16", "close": 12.58, "volume": 731959.0}, {"date": "2022-05-17", "close": 14.03, "volume": 2838977.0}, {"date": "2022-05-18", "close": 13.5, "volume": 1233047.0}, {"date": "2022-05-19", "close": 14.34, "volume": 2461409.0}, {"date": "2022-05-20", "close": 13.9, "volume": 1372009.0}, {"date": "2022-05-23", "close": 13.6, "volume": 703624.0}, {"date": "2022-05-24", "close": 13.61, "volume": 1047562.0}, {"date": "2022-05-25", "close": 13.63, "volume": 829893.0}, {"date": "2022-05-26", "close": 14.28, "volume": 1440388.0}, {"date": "2022-05-27", "close": 14.77, "volume": 981487.0}, {"date": "2022-05-31", "close": 14.42, "volume": 651048.0}, {"date": "2022-06-01", "close": 14.45, "volume": 598228.0}, {"date": "2022-06-02", "close": 15.21, "volume": 624149.0}, {"date": "2022-06-03", "close": 14.74, "volume": 446879.0}, {"date": "2022-06-06", "close": 14.66, "volume": 610603.0}, {"date": "2022-06-07", "close": 15.21, "volume": 730225.0}, {"date": "2022-06-08", "close": 14.98, "volume": 467917.0}, {"date": "2022-06-09", "close": 14.68, "volume": 453169.0}, {"date": "2022-06-10", "close": 14.21, "volume": 505320.0}, {"date": "2022-06-13", "close": 14.05, "volume": 1091752.0}, {"date": "2022-06-14", "close": 13.63, "volume": 1089028.0}, {"date": "2022-06-15", "close": 14.2, "volume": 1034272.0}, {"date": "2022-06-16", "close": 13.65, "volume": 855240.0}, {"date": "2022-06-17", "close": 13.56, "volume": 2326800.0}, {"date": "2022-06-21", "close": 13.91, "volume": 893634.0}, {"date": "2022-06-22", "close": 13.54, "volume": 560598.0}, {"date": "2022-06-23", "close": 13.98, "volume": 656841.0}, {"date": "2022-06-24", "close": 14.21, "volume": 1763234.0}, {"date": "2022-06-27", "close": 14.21, "volume": 416693.0}, {"date": "2022-06-28", "close": 14.03, "volume": 537540.0}, {"date": "2022-06-29", "close": 13.73, "volume": 675741.0}, {"date": "2022-06-30", "close": 13.88, "volume": 566392.0}, {"date": "2022-07-01", "close": 13.93, "volume": 726719.0}, {"date": "2022-07-05", "close": 13.74, "volume": 666326.0}, {"date": "2022-07-06", "close": 13.65, "volume": 425427.0}, {"date": "2022-07-07", "close": 13.97, "volume": 491352.0}, {"date": "2022-07-08", "close": 13.81, "volume": 416286.0}, {"date": "2022-07-11", "close": 13.24, "volume": 648645.0}, {"date": "2022-07-12", "close": 13.09, "volume": 760436.0}, {"date": "2022-07-13", "close": 12.74, "volume": 593672.0}, {"date": "2022-07-14", "close": 12.7, "volume": 644003.0}, {"date": "2022-07-15", "close": 13.05, "volume": 616650.0}, {"date": "2022-07-18", "close": 13.0, "volume": 781723.0}, {"date": "2022-07-19", "close": 13.68, "volume": 1276377.0}, {"date": "2022-07-20", "close": 14.28, "volume": 1251849.0}, {"date": "2022-07-21", "close": 14.58, "volume": 860820.0}, {"date": "2022-07-22", "close": 14.31, "volume": 1126128.0}, {"date": "2022-07-25", "close": 14.28, "volume": 1152849.0}, {"date": "2022-07-26", "close": 13.91, "volume": 767232.0}, {"date": "2022-07-27", "close": 13.96, "volume": 812997.0}, {"date": "2022-07-28", "close": 14.12, "volume": 678887.0}, {"date": "2022-07-29", "close": 14.39, "volume": 719236.0}, {"date": "2022-08-01", "close": 15.06, "volume": 809160.0}, {"date": "2022-08-02", "close": 15.29, "volume": 741126.0}, {"date": "2022-08-03", "close": 15.27, "volume": 1341433.0}, {"date": "2022-08-04", "close": 15.05, "volume": 836276.0}, {"date": "2022-08-05", "close": 14.89, "volume": 1018169.0}, {"date": "2022-08-08", "close": 15.0, "volume": 863494.0}, {"date": "2022-08-09", "close": 14.52, "volume": 580856.0}, {"date": "2022-08-10", "close": 15.1, "volume": 588688.0}, {"date": "2022-08-11", "close": 15.12, "volume": 843819.0}, {"date": "2022-08-12", "close": 15.58, "volume": 686922.0}, {"date": "2022-08-15", "close": 16.01, "volume": 648266.0}, {"date": "2022-08-16", "close": 15.95, "volume": 704495.0}, {"date": "2022-08-17", "close": 15.29, "volume": 622641.0}, {"date": "2022-08-18", "close": 15.39, "volume": 475654.0}, {"date": "2022-08-19", "close": 14.75, "volume": 486247.0}, {"date": "2022-08-22", "close": 14.17, "volume": 506200.0}, {"date": "2022-08-23", "close": 14.04, "volume": 455958.0}, {"date": "2022-08-24", "close": 14.0, "volume": 759458.0}, {"date": "2022-08-25", "close": 14.13, "volume": 1568914.0}, {"date": "2022-08-26", "close": 13.3, "volume": 1169098.0}, {"date": "2022-08-29", "close": 12.91, "volume": 804451.0}, {"date": "2022-08-30", "close": 12.75, "volume": 753575.0}, {"date": "2022-08-31", "close": 12.54, "volume": 605645.0}, {"date": "2022-09-01", "close": 12.29, "volume": 1347553.0}, {"date": "2022-09-02", "close": 12.12, "volume": 719448.0}, {"date": "2022-09-06", "close": 11.88, "volume": 612432.0}, {"date": "2022-09-07", "close": 12.04, "volume": 1227117.0}, {"date": "2022-09-08", "close": 12.1, "volume": 654095.0}, {"date": "2022-09-09", "close": 12.61, "volume": 591943.0}, {"date": "2022-09-12", "close": 12.79, "volume": 731241.0}, {"date": "2022-09-13", "close": 12.1, "volume": 683523.0}, {"date": "2022-09-14", "close": 12.22, "volume": 700080.0}, {"date": "2022-09-15", "close": 12.06, "volume": 680460.0}, {"date": "2022-09-16", "close": 12.13, "volume": 2281845.0}, {"date": "2022-09-19", "close": 12.08, "volume": 667413.0}, {"date": "2022-09-20", "close": 11.9, "volume": 521283.0}, {"date": "2022-09-21", "close": 12.07, "volume": 735892.0}, {"date": "2022-09-22", "close": 12.11, "volume": 719202.0}, {"date": "2022-09-23", "close": 11.25, "volume": 995638.0}, {"date": "2022-09-26", "close": 10.77, "volume": 723818.0}, {"date": "2022-09-27", "close": 10.5, "volume": 595749.0}, {"date": "2022-09-28", "close": 10.91, "volume": 750347.0}, {"date": "2022-09-29", "close": 10.39, "volume": 707441.0}, {"date": "2022-09-30", "close": 10.16, "volume": 759138.0}, {"date": "2022-10-03", "close": 10.44, "volume": 929620.0}, {"date": "2022-10-04", "close": 10.81, "volume": 1067609.0}, {"date": "2022-10-05", "close": 10.57, "volume": 1108942.0}, {"date": "2022-10-06", "close": 10.18, "volume": 700983.0}, {"date": "2022-10-07", "close": 9.98, "volume": 624859.0}, {"date": "2022-10-10", "close": 9.83, "volume": 813903.0}, {"date": "2022-10-11", "close": 9.63, "volume": 807976.0}, {"date": "2022-10-12", "close": 9.31, "volume": 817487.0}, {"date": "2022-10-13", "close": 9.75, "volume": 1050663.0}, {"date": "2022-10-14", "close": 9.36, "volume": 781136.0}, {"date": "2022-10-17", "close": 9.98, "volume": 1007677.0}, {"date": "2022-10-18", "close": 10.12, "volume": 965035.0}, {"date": "2022-10-19", "close": 10.04, "volume": 872696.0}, {"date": "2022-10-20", "close": 10.06, "volume": 572237.0}, {"date": "2022-10-21", "close": 10.23, "volume": 715504.0}, {"date": "2022-10-24", "close": 10.42, "volume": 700926.0}, {"date": "2022-10-25", "close": 10.47, "volume": 1197625.0}, {"date": "2022-10-26", "close": 10.49, "volume": 897569.0}, {"date": "2022-10-27", "close": 10.72, "volume": 561487.0}, {"date": "2022-10-28", "close": 11.09, "volume": 820195.0}, {"date": "2022-10-31", "close": 11.08, "volume": 670673.0}, {"date": "2022-11-01", "close": 11.32, "volume": 724400.0}, {"date": "2022-11-02", "close": 10.78, "volume": 657333.0}, {"date": "2022-11-03", "close": 10.8, "volume": 873800.0}, {"date": "2022-11-04", "close": 10.79, "volume": 1632320.0}, {"date": "2022-11-07", "close": 10.99, "volume": 1194678.0}, {"date": "2022-11-08", "close": 10.8, "volume": 717035.0}, {"date": "2022-11-09", "close": 10.15, "volume": 782755.0}, {"date": "2022-11-10", "close": 11.02, "volume": 880467.0}, {"date": "2022-11-11", "close": 10.97, "volume": 675181.0}, {"date": "2022-11-14", "close": 10.24, "volume": 1003454.0}, {"date": "2022-11-15", "close": 10.75, "volume": 1180007.0}, {"date": "2022-11-16", "close": 10.15, "volume": 1097738.0}, {"date": "2022-11-17", "close": 9.57, "volume": 1152901.0}, {"date": "2022-11-18", "close": 9.44, "volume": 956359.0}, {"date": "2022-11-21", "close": 9.44, "volume": 746132.0}, {"date": "2022-11-22", "close": 9.26, "volume": 627913.0}, {"date": "2022-11-23", "close": 9.32, "volume": 576406.0}, {"date": "2022-11-25", "close": 9.35, "volume": 283623.0}, {"date": "2022-11-28", "close": 9.12, "volume": 850935.0}, {"date": "2022-11-29", "close": 9.15, "volume": 595833.0}, {"date": "2022-11-30", "close": 9.52, "volume": 1711362.0}, {"date": "2022-12-01", "close": 9.72, "volume": 681688.0}, {"date": "2022-12-02", "close": 9.9, "volume": 668725.0}, {"date": "2022-12-05", "close": 9.51, "volume": 856435.0}, {"date": "2022-12-06", "close": 9.32, "volume": 654834.0}, {"date": "2022-12-07", "close": 9.22, "volume": 623485.0}, {"date": "2022-12-08", "close": 9.29, "volume": 517916.0}, {"date": "2022-12-09", "close": 9.06, "volume": 845289.0}, {"date": "2022-12-12", "close": 9.26, "volume": 697267.0}, {"date": "2022-12-13", "close": 9.39, "volume": 936413.0}, {"date": "2022-12-14", "close": 9.52, "volume": 766525.0}, {"date": "2022-12-15", "close": 9.19, "volume": 1312368.0}, {"date": "2022-12-16", "close": 9.21, "volume": 1912909.0}, {"date": "2022-12-19", "close": 9.32, "volume": 1319467.0}, {"date": "2022-12-20", "close": 9.52, "volume": 1393879.0}, {"date": "2022-12-21", "close": 9.44, "volume": 692001.0}, {"date": "2022-12-22", "close": 9.2, "volume": 1275193.0}, {"date": "2022-12-23", "close": 9.44, "volume": 654728.0}, {"date": "2022-12-27", "close": 9.49, "volume": 894307.0}, {"date": "2022-12-28", "close": 9.65, "volume": 945989.0}, {"date": "2022-12-29", "close": 10.07, "volume": 861647.0}, {"date": "2022-12-30", "close": 10.32, "volume": 991998.0}, {"date": "2023-01-03", "close": 10.03, "volume": 1100831.0}, {"date": "2023-01-04", "close": 10.21, "volume": 745659.0}, {"date": "2023-01-05", "close": 10.28, "volume": 500079.0}, {"date": "2023-01-06", "close": 10.55, "volume": 751454.0}, {"date": "2023-01-09", "close": 10.34, "volume": 890190.0}, {"date": "2023-01-10", "close": 10.9, "volume": 816499.0}, {"date": "2023-01-11", "close": 10.82, "volume": 780718.0}, {"date": "2023-01-12", "close": 11.07, "volume": 723132.0}, {"date": "2023-01-13", "close": 10.85, "volume": 585318.0}, {"date": "2023-01-17", "close": 10.97, "volume": 777119.0}, {"date": "2023-01-18", "close": 10.67, "volume": 641909.0}, {"date": "2023-01-19", "close": 10.48, "volume": 576493.0}, {"date": "2023-01-20", "close": 10.6, "volume": 568357.0}, {"date": "2023-01-23", "close": 10.72, "volume": 531357.0}, {"date": "2023-01-24", "close": 10.78, "volume": 509660.0}, {"date": "2023-01-25", "close": 10.89, "volume": 422219.0}, {"date": "2023-01-26", "close": 10.99, "volume": 595803.0}, {"date": "2023-01-27", "close": 11.25, "volume": 489337.0}, {"date": "2023-01-30", "close": 11.17, "volume": 415171.0}, {"date": "2023-01-31", "close": 11.45, "volume": 683779.0}, {"date": "2023-02-01", "close": 11.98, "volume": 1110217.0}, {"date": "2023-02-02", "close": 12.32, "volume": 876977.0}, {"date": "2023-02-03", "close": 12.05, "volume": 686790.0}, {"date": "2023-02-06", "close": 11.8, "volume": 601898.0}, {"date": "2023-02-07", "close": 11.9, "volume": 501760.0}, {"date": "2023-02-08", "close": 11.44, "volume": 420870.0}, {"date": "2023-02-09", "close": 11.14, "volume": 528709.0}, {"date": "2023-02-10", "close": 11.15, "volume": 439171.0}, {"date": "2023-02-13", "close": 11.49, "volume": 438671.0}, {"date": "2023-02-14", "close": 11.53, "volume": 455203.0}, {"date": "2023-02-15", "close": 11.87, "volume": 369415.0}, {"date": "2023-02-16", "close": 11.58, "volume": 455972.0}, {"date": "2023-02-17", "close": 11.59, "volume": 524250.0}, {"date": "2023-02-21", "close": 11.33, "volume": 671034.0}, {"date": "2023-02-22", "close": 11.38, "volume": 670525.0}, {"date": "2023-02-23", "close": 11.47, "volume": 685713.0}, {"date": "2023-02-24", "close": 12.98, "volume": 2696696.0}, {"date": "2023-02-27", "close": 12.64, "volume": 1046249.0}, {"date": "2023-02-28", "close": 12.65, "volume": 998775.0}, {"date": "2023-03-01", "close": 12.69, "volume": 777835.0}, {"date": "2023-03-02", "close": 13.01, "volume": 701718.0}, {"date": "2023-03-03", "close": 13.09, "volume": 726890.0}, {"date": "2023-03-06", "close": 13.16, "volume": 1192705.0}, {"date": "2023-03-07", "close": 13.25, "volume": 810592.0}, {"date": "2023-03-08", "close": 13.04, "volume": 823053.0}, {"date": "2023-03-09", "close": 12.88, "volume": 609985.0}, {"date": "2023-03-10", "close": 12.89, "volume": 1051061.0}, {"date": "2023-03-13", "close": 12.63, "volume": 1191437.0}, {"date": "2023-03-14", "close": 13.14, "volume": 1110142.0}, {"date": "2023-03-15", "close": 12.82, "volume": 1092104.0}, {"date": "2023-03-16", "close": 13.0, "volume": 803424.0}, {"date": "2023-03-17", "close": 12.54, "volume": 2427845.0}, {"date": "2023-03-20", "close": 12.82, "volume": 1455252.0}, {"date": "2023-03-21", "close": 13.21, "volume": 843144.0}, {"date": "2023-03-22", "close": 13.08, "volume": 943291.0}, {"date": "2023-03-23", "close": 13.14, "volume": 705940.0}, {"date": "2023-03-24", "close": 13.29, "volume": 793386.0}, {"date": "2023-03-27", "close": 13.35, "volume": 607449.0}, {"date": "2023-03-28", "close": 12.84, "volume": 757264.0}, {"date": "2023-03-29", "close": 13.29, "volume": 843802.0}, {"date": "2023-03-30", "close": 13.34, "volume": 575265.0}, {"date": "2023-03-31", "close": 13.48, "volume": 717733.0}, {"date": "2023-04-03", "close": 13.22, "volume": 859251.0}, {"date": "2023-04-04", "close": 13.29, "volume": 798416.0}, {"date": "2023-04-05", "close": 12.9, "volume": 934849.0}, {"date": "2023-04-06", "close": 12.89, "volume": 667964.0}, {"date": "2023-04-10", "close": 12.88, "volume": 762524.0}, {"date": "2023-04-11", "close": 12.89, "volume": 472910.0}, {"date": "2023-04-12", "close": 13.03, "volume": 653312.0}, {"date": "2023-04-13", "close": 13.09, "volume": 485290.0}, {"date": "2023-04-14", "close": 12.86, "volume": 592418.0}, {"date": "2023-04-17", "close": 12.98, "volume": 469997.0}, {"date": "2023-04-18", "close": 12.78, "volume": 440098.0}, {"date": "2023-04-19", "close": 12.96, "volume": 702076.0}, {"date": "2023-04-20", "close": 12.84, "volume": 511121.0}, {"date": "2023-04-21", "close": 12.76, "volume": 357281.0}, {"date": "2023-04-24", "close": 12.79, "volume": 466506.0}, {"date": "2023-04-25", "close": 12.81, "volume": 644014.0}, {"date": "2023-04-26", "close": 12.58, "volume": 506326.0}, {"date": "2023-04-27", "close": 12.74, "volume": 499662.0}, {"date": "2023-04-28", "close": 12.9, "volume": 495040.0}, {"date": "2023-05-01", "close": 13.09, "volume": 617911.0}, {"date": "2023-05-02", "close": 13.1, "volume": 876791.0}, {"date": "2023-05-03", "close": 13.0, "volume": 1127030.0}, {"date": "2023-05-04", "close": 13.98, "volume": 1957978.0}, {"date": "2023-05-05", "close": 13.57, "volume": 1254587.0}, {"date": "2023-05-08", "close": 13.21, "volume": 790674.0}, {"date": "2023-05-09", "close": 13.59, "volume": 749162.0}, {"date": "2023-05-10", "close": 13.55, "volume": 676460.0}, {"date": "2023-05-11", "close": 13.39, "volume": 532760.0}, {"date": "2023-05-12", "close": 13.39, "volume": 444499.0}, {"date": "2023-05-15", "close": 13.57, "volume": 477779.0}, {"date": "2023-05-16", "close": 13.65, "volume": 693645.0}, {"date": "2023-05-17", "close": 14.13, "volume": 819063.0}, {"date": "2023-05-18", "close": 14.16, "volume": 729898.0}, {"date": "2023-05-19", "close": 13.78, "volume": 760151.0}, {"date": "2023-05-22", "close": 14.07, "volume": 706499.0}, {"date": "2023-05-23", "close": 13.83, "volume": 683453.0}, {"date": "2023-05-24", "close": 13.44, "volume": 754172.0}, {"date": "2023-05-25", "close": 13.1, "volume": 720454.0}, {"date": "2023-05-26", "close": 13.28, "volume": 742722.0}, {"date": "2023-05-30", "close": 13.18, "volume": 691599.0}, {"date": "2023-05-31", "close": 13.14, "volume": 791843.0}, {"date": "2023-06-01", "close": 13.6, "volume": 491655.0}, {"date": "2023-06-02", "close": 13.87, "volume": 954350.0}, {"date": "2023-06-05", "close": 13.61, "volume": 860345.0}, {"date": "2023-06-06", "close": 14.11, "volume": 581350.0}, {"date": "2023-06-07", "close": 14.43, "volume": 767253.0}, {"date": "2023-06-08", "close": 14.34, "volume": 565285.0}, {"date": "2023-06-09", "close": 14.25, "volume": 423116.0}, {"date": "2023-06-12", "close": 14.35, "volume": 609821.0}, {"date": "2023-06-13", "close": 14.0, "volume": 666846.0}, {"date": "2023-06-14", "close": 13.91, "volume": 833532.0}, {"date": "2023-06-15", "close": 13.87, "volume": 588443.0}, {"date": "2023-06-16", "close": 13.72, "volume": 1498960.0}, {"date": "2023-06-20", "close": 13.74, "volume": 422452.0}, {"date": "2023-06-21", "close": 15.49, "volume": 3119077.0}, {"date": "2023-06-22", "close": 14.55, "volume": 1646160.0}, {"date": "2023-06-23", "close": 13.87, "volume": 1320907.0}, {"date": "2023-06-26", "close": 13.99, "volume": 699552.0}, {"date": "2023-06-27", "close": 14.37, "volume": 477762.0}, {"date": "2023-06-28", "close": 14.43, "volume": 518098.0}, {"date": "2023-06-29", "close": 14.63, "volume": 568262.0}, {"date": "2023-06-30", "close": 14.34, "volume": 667992.0}, {"date": "2023-07-03", "close": 14.15, "volume": 463795.0}, {"date": "2023-07-05", "close": 14.03, "volume": 489248.0}, {"date": "2023-07-06", "close": 13.61, "volume": 549379.0}, {"date": "2023-07-07", "close": 13.44, "volume": 453329.0}, {"date": "2023-07-10", "close": 13.64, "volume": 1201133.0}, {"date": "2023-07-11", "close": 13.6, "volume": 526174.0}, {"date": "2023-07-12", "close": 13.56, "volume": 943296.0}, {"date": "2023-07-13", "close": 13.37, "volume": 2125062.0}, {"date": "2023-07-14", "close": 13.18, "volume": 912566.0}, {"date": "2023-07-17", "close": 13.33, "volume": 712228.0}, {"date": "2023-07-18", "close": 13.47, "volume": 583367.0}, {"date": "2023-07-19", "close": 13.35, "volume": 642210.0}, {"date": "2023-07-20", "close": 14.38, "volume": 1308685.0}, {"date": "2023-07-21", "close": 14.36, "volume": 1020892.0}, {"date": "2023-07-24", "close": 14.57, "volume": 680026.0}, {"date": "2023-07-25", "close": 14.59, "volume": 1136271.0}, {"date": "2023-07-26", "close": 14.6, "volume": 509536.0}, {"date": "2023-07-27", "close": 14.6, "volume": 1363200.0}, {"date": "2023-07-28", "close": 14.7, "volume": 518945.0}, {"date": "2023-07-31", "close": 15.09, "volume": 1212945.0}, {"date": "2023-08-01", "close": 15.06, "volume": 951133.0}, {"date": "2023-08-02", "close": 14.69, "volume": 700178.0}, {"date": "2023-08-03", "close": 14.43, "volume": 857908.0}, {"date": "2023-08-04", "close": 16.6, "volume": 3915176.0}, {"date": "2023-08-07", "close": 16.7, "volume": 1989239.0}, {"date": "2023-08-08", "close": 17.18, "volume": 1541367.0}, {"date": "2023-08-09", "close": 16.33, "volume": 1063668.0}, {"date": "2023-08-10", "close": 16.65, "volume": 1064101.0}, {"date": "2023-08-11", "close": 16.38, "volume": 567958.0}, {"date": "2023-08-14", "close": 16.05, "volume": 1112224.0}, {"date": "2023-08-15", "close": 15.3, "volume": 1217938.0}, {"date": "2023-08-16", "close": 15.26, "volume": 652812.0}, {"date": "2023-08-17", "close": 15.3, "volume": 903888.0}, {"date": "2023-08-18", "close": 15.17, "volume": 545457.0}, {"date": "2023-08-21", "close": 15.25, "volume": 525741.0}, {"date": "2023-08-22", "close": 15.25, "volume": 446249.0}, {"date": "2023-08-23", "close": 15.72, "volume": 641655.0}, {"date": "2023-08-24", "close": 15.01, "volume": 543746.0}, {"date": "2023-08-25", "close": 15.25, "volume": 594316.0}, {"date": "2023-08-28", "close": 15.68, "volume": 721391.0}, {"date": "2023-08-29", "close": 15.64, "volume": 647304.0}, {"date": "2023-08-30", "close": 15.65, "volume": 673053.0}, {"date": "2023-08-31", "close": 16.09, "volume": 1972472.0}, {"date": "2023-09-01", "close": 16.21, "volume": 720070.0}, {"date": "2023-09-05", "close": 15.52, "volume": 697980.0}, {"date": "2023-09-06", "close": 15.53, "volume": 797310.0}, {"date": "2023-09-07", "close": 15.08, "volume": 748666.0}, {"date": "2023-09-08", "close": 14.7, "volume": 483320.0}, {"date": "2023-09-11", "close": 14.75, "volume": 620503.0}, {"date": "2023-09-12", "close": 14.62, "volume": 420526.0}, {"date": "2023-09-13", "close": 14.62, "volume": 506501.0}, {"date": "2023-09-14", "close": 14.72, "volume": 563282.0}, {"date": "2023-09-15", "close": 14.6, "volume": 1315013.0}, {"date": "2023-09-18", "close": 14.87, "volume": 553271.0}, {"date": "2023-09-19", "close": 14.63, "volume": 610055.0}, {"date": "2023-09-20", "close": 14.845, "volume": 597894.0}, {"date": "2023-09-21", "close": 14.37, "volume": 736445.0}, {"date": "2023-09-22", "close": 14.35, "volume": 777032.0}, {"date": "2023-09-25", "close": 14.38, "volume": 709165.0}, {"date": "2023-09-26", "close": 14.52, "volume": 880555.0}, {"date": "2023-09-27", "close": 14.91, "volume": 916539.0}, {"date": "2023-09-28", "close": 14.91, "volume": 714171.0}, {"date": "2023-09-29", "close": 15.02, "volume": 588783.0}, {"date": "2023-10-02", "close": 15.07, "volume": 645905.0}, {"date": "2023-10-03", "close": 14.78, "volume": 681422.0}, {"date": "2023-10-04", "close": 14.815, "volume": 823981.0}, {"date": "2023-10-05", "close": 14.87, "volume": 729914.0}, {"date": "2023-10-06", "close": 15.13, "volume": 677924.0}, {"date": "2023-10-09", "close": 16.81, "volume": 2323522.0}, {"date": "2023-10-10", "close": 17.26, "volume": 2571770.0}, {"date": "2023-10-11", "close": 17.03, "volume": 1831536.0}, {"date": "2023-10-12", "close": 16.5, "volume": 1238773.0}, {"date": "2023-10-13", "close": 16.95, "volume": 1099228.0}, {"date": "2023-10-16", "close": 17.39, "volume": 1676118.0}, {"date": "2023-10-17", "close": 17.6, "volume": 1601386.0}, {"date": "2023-10-18", "close": 17.47, "volume": 1344230.0}, {"date": "2023-10-19", "close": 17.0, "volume": 1187161.0}, {"date": "2023-10-20", "close": 17.14, "volume": 1233253.0}, {"date": "2023-10-23", "close": 17.17, "volume": 1349781.0}, {"date": "2023-10-24", "close": 17.17, "volume": 1339981.0}, {"date": "2023-10-25", "close": 17.21, "volume": 1262513.0}, {"date": "2023-10-26", "close": 17.22, "volume": 943626.0}, {"date": "2023-10-27", "close": 16.96, "volume": 987039.0}, {"date": "2023-10-30", "close": 16.81, "volume": 946320.0}, {"date": "2023-10-31", "close": 17.05, "volume": 1256064.0}, {"date": "2023-11-01", "close": 17.22, "volume": 951804.0}, {"date": "2023-11-02", "close": 17.95, "volume": 1733721.0}, {"date": "2023-11-03", "close": 17.25, "volume": 2795225.0}, {"date": "2023-11-06", "close": 17.56, "volume": 1010430.0}, {"date": "2023-11-07", "close": 17.79, "volume": 1156168.0}, {"date": "2023-11-08", "close": 17.38, "volume": 1078355.0}, {"date": "2023-11-09", "close": 17.16, "volume": 660928.0}, {"date": "2023-11-10", "close": 17.48, "volume": 660186.0}, {"date": "2023-11-13", "close": 18.11, "volume": 1396580.0}, {"date": "2023-11-14", "close": 18.57, "volume": 1796359.0}, {"date": "2023-11-15", "close": 18.65, "volume": 1286308.0}, {"date": "2023-11-16", "close": 18.53, "volume": 793587.0}, {"date": "2023-11-17", "close": 18.68, "volume": 791467.0}, {"date": "2023-11-20", "close": 19.18, "volume": 1162890.0}, {"date": "2023-11-21", "close": 18.77, "volume": 1076127.0}, {"date": "2023-11-22", "close": 19.05, "volume": 728533.0}, {"date": "2023-11-24", "close": 19.46, "volume": 498763.0}, {"date": "2023-11-27", "close": 19.52, "volume": 1135075.0}, {"date": "2023-11-28", "close": 19.38, "volume": 1059375.0}, {"date": "2023-11-29", "close": 18.65, "volume": 1561122.0}, {"date": "2023-11-30", "close": 19.05, "volume": 1253007.0}, {"date": "2023-12-01", "close": 19.53, "volume": 1074046.0}, {"date": "2023-12-04", "close": 20.22, "volume": 1383299.0}, {"date": "2023-12-05", "close": 20.05, "volume": 935985.0}, {"date": "2023-12-06", "close": 20.04, "volume": 797006.0}, {"date": "2023-12-07", "close": 20.16, "volume": 866230.0}, {"date": "2023-12-08", "close": 20.39, "volume": 582955.0}, {"date": "2023-12-11", "close": 20.3, "volume": 1164614.0}, {"date": "2023-12-12", "close": 20.83, "volume": 1043279.0}, {"date": "2023-12-13", "close": 21.16, "volume": 1269280.0}, {"date": "2023-12-14", "close": 20.35, "volume": 1876116.0}, {"date": "2023-12-15", "close": 20.36, "volume": 3532158.0}, {"date": "2023-12-18", "close": 20.28, "volume": 844879.0}, {"date": "2023-12-19", "close": 20.57, "volume": 927758.0}, {"date": "2023-12-20", "close": 20.01, "volume": 878654.0}, {"date": "2023-12-21", "close": 20.24, "volume": 760178.0}, {"date": "2023-12-22", "close": 20.29, "volume": 736635.0}, {"date": "2023-12-26", "close": 20.55, "volume": 471190.0}, {"date": "2023-12-27", "close": 20.61, "volume": 634920.0}, {"date": "2023-12-28", "close": 20.59, "volume": 575969.0}, {"date": "2023-12-29", "close": 20.29, "volume": 750734.0}, {"date": "2024-01-02", "close": 19.76, "volume": 946090.0}, {"date": "2024-01-03", "close": 18.5, "volume": 1800442.0}, {"date": "2024-01-04", "close": 18.53, "volume": 706959.0}, {"date": "2024-01-05", "close": 18.3, "volume": 772401.0}, {"date": "2024-01-08", "close": 18.51, "volume": 720359.0}, {"date": "2024-01-09", "close": 18.13, "volume": 835481.0}, {"date": "2024-01-10", "close": 18.58, "volume": 916547.0}, {"date": "2024-01-11", "close": 18.41, "volume": 713064.0}, {"date": "2024-01-12", "close": 18.96, "volume": 597631.0}, {"date": "2024-01-16", "close": 18.66, "volume": 691752.0}, {"date": "2024-01-17", "close": 18.36, "volume": 540464.0}, {"date": "2024-01-18", "close": 18.51, "volume": 611960.0}, {"date": "2024-01-19", "close": 18.35, "volume": 669378.0}, {"date": "2024-01-22", "close": 18.59, "volume": 880963.0}, {"date": "2024-01-23", "close": 18.06, "volume": 894687.0}, {"date": "2024-01-24", "close": 17.39, "volume": 1339841.0}, {"date": "2024-01-25", "close": 17.46, "volume": 810182.0}, {"date": "2024-01-26", "close": 17.2, "volume": 749086.0}, {"date": "2024-01-29", "close": 17.63, "volume": 795991.0}, {"date": "2024-01-30", "close": 17.28, "volume": 603759.0}, {"date": "2024-01-31", "close": 16.93, "volume": 1062453.0}, {"date": "2024-02-01", "close": 17.24, "volume": 855907.0}, {"date": "2024-02-02", "close": 17.04, "volume": 779483.0}, {"date": "2024-02-05", "close": 17.44, "volume": 979615.0}, {"date": "2024-02-06", "close": 17.73, "volume": 966523.0}, {"date": "2024-02-07", "close": 17.67, "volume": 726337.0}, {"date": "2024-02-08", "close": 17.74, "volume": 672807.0}, {"date": "2024-02-09", "close": 18.26, "volume": 807052.0}, {"date": "2024-02-12", "close": 18.38, "volume": 911542.0}, {"date": "2024-02-13", "close": 17.8, "volume": 1311085.0}, {"date": "2024-02-14", "close": 20.82, "volume": 4243311.0}, {"date": "2024-02-15", "close": 20.7, "volume": 1516842.0}, {"date": "2024-02-16", "close": 20.77, "volume": 1459233.0}, {"date": "2024-02-20", "close": 20.5, "volume": 1093164.0}, {"date": "2024-02-21", "close": 20.18, "volume": 666746.0}, {"date": "2024-02-22", "close": 18.78, "volume": 3279751.0}, {"date": "2024-02-23", "close": 18.05, "volume": 9548433.0}, {"date": "2024-02-26", "close": 18.56, "volume": 4791671.0}, {"date": "2024-02-27", "close": 18.68, "volume": 4947329.0}, {"date": "2024-02-28", "close": 18.34, "volume": 1576498.0}, {"date": "2024-02-29", "close": 18.24, "volume": 2099978.0}, {"date": "2024-03-01", "close": 18.03, "volume": 1448594.0}, {"date": "2024-03-04", "close": 18.0, "volume": 1435518.0}, {"date": "2024-03-05", "close": 17.82, "volume": 1387682.0}, {"date": "2024-03-06", "close": 18.17, "volume": 1147234.0}, {"date": "2024-03-07", "close": 18.63, "volume": 1245976.0}, {"date": "2024-03-08", "close": 18.49, "volume": 973225.0}, {"date": "2024-03-11", "close": 18.14, "volume": 821059.0}, {"date": "2024-03-12", "close": 17.93, "volume": 834416.0}, {"date": "2024-03-13", "close": 17.54, "volume": 990336.0}, {"date": "2024-03-14", "close": 17.38, "volume": 1063900.0}, {"date": "2024-03-15", "close": 17.1, "volume": 2938688.0}, {"date": "2024-03-18", "close": 17.0, "volume": 1002923.0}, {"date": "2024-03-19", "close": 17.14, "volume": 726630.0}, {"date": "2024-03-20", "close": 17.51, "volume": 1098096.0}, {"date": "2024-03-21", "close": 17.77, "volume": 1060175.0}, {"date": "2024-03-22", "close": 17.5, "volume": 809425.0}, {"date": "2024-03-25", "close": 17.79, "volume": 893600.0}, {"date": "2024-03-26", "close": 17.79, "volume": 708828.0}, {"date": "2024-03-27", "close": 18.13, "volume": 916077.0}, {"date": "2024-03-28", "close": 18.38, "volume": 1288277.0}, {"date": "2024-04-01", "close": 18.36, "volume": 1126578.0}, {"date": "2024-04-02", "close": 18.05, "volume": 961689.0}, {"date": "2024-04-03", "close": 18.1, "volume": 799264.0}, {"date": "2024-04-04", "close": 17.64, "volume": 866326.0}, {"date": "2024-04-05", "close": 17.8, "volume": 854592.0}, {"date": "2024-04-08", "close": 18.51, "volume": 1412588.0}, {"date": "2024-04-09", "close": 18.33, "volume": 1085212.0}, {"date": "2024-04-10", "close": 18.1, "volume": 1399168.0}, {"date": "2024-04-11", "close": 18.23, "volume": 1237281.0}, {"date": "2024-04-12", "close": 18.21, "volume": 1579776.0}, {"date": "2024-04-15", "close": 17.74, "volume": 1455279.0}, {"date": "2024-04-16", "close": 17.63, "volume": 1271961.0}, {"date": "2024-04-17", "close": 17.75, "volume": 708030.0}, {"date": "2024-04-18", "close": 17.61, "volume": 722179.0}, {"date": "2024-04-19", "close": 18.02, "volume": 1217852.0}, {"date": "2024-04-22", "close": 17.83, "volume": 816118.0}, {"date": "2024-04-23", "close": 17.84, "volume": 886472.0}, {"date": "2024-04-24", "close": 17.77, "volume": 1140221.0}, {"date": "2024-04-25", "close": 17.28, "volume": 1020343.0}, {"date": "2024-04-26", "close": 18.855, "volume": 2874969.0}, {"date": "2024-04-29", "close": 18.66, "volume": 1039441.0}, {"date": "2024-04-30", "close": 17.82, "volume": 1494131.0}, {"date": "2024-05-01", "close": 18.19, "volume": 893407.0}, {"date": "2024-05-02", "close": 18.09, "volume": 985046.0}, {"date": "2024-05-03", "close": 18.54, "volume": 1017143.0}, {"date": "2024-05-06", "close": 19.01, "volume": 919477.0}, {"date": "2024-05-07", "close": 18.76, "volume": 1306584.0}, {"date": "2024-05-08", "close": 19.84, "volume": 2354362.0}, {"date": "2024-05-09", "close": 19.73, "volume": 1345148.0}, {"date": "2024-05-10", "close": 19.85, "volume": 1329530.0}, {"date": "2024-05-13", "close": 19.52, "volume": 951412.0}, {"date": "2024-05-14", "close": 20.06, "volume": 991285.0}, {"date": "2024-05-15", "close": 20.31, "volume": 1246664.0}, {"date": "2024-05-16", "close": 20.59, "volume": 1234282.0}, {"date": "2024-05-17", "close": 21.03, "volume": 1036484.0}, {"date": "2024-05-20", "close": 21.64, "volume": 1284310.0}, {"date": "2024-05-21", "close": 21.7, "volume": 1105072.0}, {"date": "2024-05-22", "close": 21.41, "volume": 939682.0}, {"date": "2024-05-23", "close": 21.2, "volume": 992622.0}, {"date": "2024-05-24", "close": 21.54, "volume": 806634.0}, {"date": "2024-05-28", "close": 21.8, "volume": 1399124.0}, {"date": "2024-05-29", "close": 21.43, "volume": 794084.0}, {"date": "2024-05-30", "close": 21.62, "volume": 797673.0}, {"date": "2024-05-31", "close": 21.74, "volume": 898150.0}, {"date": "2024-06-03", "close": 21.77, "volume": 854407.0}, {"date": "2024-06-04", "close": 21.1, "volume": 963128.0}, {"date": "2024-06-05", "close": 21.3, "volume": 620653.0}, {"date": "2024-06-06", "close": 20.8, "volume": 562216.0}, {"date": "2024-06-07", "close": 20.38, "volume": 754010.0}, {"date": "2024-06-10", "close": 20.46, "volume": 587197.0}, {"date": "2024-06-11", "close": 20.24, "volume": 711903.0}, {"date": "2024-06-12", "close": 20.46, "volume": 576718.0}, {"date": "2024-06-13", "close": 20.09, "volume": 833733.0}, {"date": "2024-06-14", "close": 19.795, "volume": 670536.0}, {"date": "2024-06-17", "close": 19.75, "volume": 1108414.0}, {"date": "2024-06-18", "close": 20.2, "volume": 1024975.0}, {"date": "2024-06-20", "close": 20.16, "volume": 935666.0}, {"date": "2024-06-21", "close": 20.65, "volume": 3929083.0}, {"date": "2024-06-24", "close": 20.48, "volume": 1294354.0}, {"date": "2024-06-25", "close": 20.16, "volume": 1023871.0}, {"date": "2024-06-26", "close": 19.81, "volume": 902171.0}, {"date": "2024-06-27", "close": 19.97, "volume": 574809.0}, {"date": "2024-06-28", "close": 20.01, "volume": 4160527.0}, {"date": "2024-07-01", "close": 19.74, "volume": 919961.0}, {"date": "2024-07-02", "close": 20.33, "volume": 955210.0}, {"date": "2024-07-03", "close": 20.48, "volume": 448061.0}, {"date": "2024-07-05", "close": 20.62, "volume": 567997.0}, {"date": "2024-07-08", "close": 20.78, "volume": 642247.0}, {"date": "2024-07-09", "close": 20.43, "volume": 827452.0}, {"date": "2024-07-10", "close": 20.64, "volume": 695605.0}, {"date": "2024-07-11", "close": 21.1, "volume": 783483.0}, {"date": "2024-07-12", "close": 21.01, "volume": 670752.0}, {"date": "2024-07-15", "close": 21.47, "volume": 815785.0}, {"date": "2024-07-16", "close": 22.07, "volume": 1022011.0}, {"date": "2024-07-17", "close": 21.72, "volume": 993480.0}, {"date": "2024-07-18", "close": 21.3, "volume": 643706.0}, {"date": "2024-07-19", "close": 20.97, "volume": 615354.0}, {"date": "2024-07-22", "close": 21.4, "volume": 632335.0}, {"date": "2024-07-23", "close": 22.54, "volume": 1117010.0}, {"date": "2024-07-24", "close": 21.8, "volume": 1145402.0}, {"date": "2024-07-25", "close": 22.25, "volume": 1101752.0}, {"date": "2024-07-26", "close": 22.66, "volume": 681282.0}, {"date": "2024-07-29", "close": 22.57, "volume": 733625.0}, {"date": "2024-07-30", "close": 22.39, "volume": 1067336.0}, {"date": "2024-07-31", "close": 22.54, "volume": 751453.0}, {"date": "2024-08-01", "close": 22.03, "volume": 789261.0}, {"date": "2024-08-02", "close": 20.98, "volume": 837538.0}, {"date": "2024-08-05", "close": 20.25, "volume": 849388.0}, {"date": "2024-08-06", "close": 20.36, "volume": 650110.0}, {"date": "2024-08-07", "close": 20.07, "volume": 826749.0}, {"date": "2024-08-08", "close": 19.75, "volume": 1986440.0}, {"date": "2024-08-09", "close": 19.725, "volume": 1020380.0}, {"date": "2024-08-12", "close": 19.62, "volume": 876206.0}, {"date": "2024-08-13", "close": 19.84, "volume": 687861.0}, {"date": "2024-08-14", "close": 19.84, "volume": 1592535.0}, {"date": "2024-08-15", "close": 20.24, "volume": 706451.0}, {"date": "2024-08-16", "close": 21.16, "volume": 1555197.0}, {"date": "2024-08-19", "close": 21.38, "volume": 870869.0}, {"date": "2024-08-20", "close": 20.79, "volume": 722965.0}, {"date": "2024-08-21", "close": 20.95, "volume": 463937.0}, {"date": "2024-08-22", "close": 21.65, "volume": 810247.0}, {"date": "2024-08-23", "close": 22.77, "volume": 1563833.0}, {"date": "2024-08-26", "close": 22.58, "volume": 1130062.0}, {"date": "2024-08-27", "close": 22.3, "volume": 702964.0}, {"date": "2024-08-28", "close": 22.52, "volume": 736970.0}, {"date": "2024-08-29", "close": 22.58, "volume": 1186098.0}, {"date": "2024-08-30", "close": 22.94, "volume": 738301.0}, {"date": "2024-09-03", "close": 21.93, "volume": 921995.0}, {"date": "2024-09-04", "close": 22.07, "volume": 839675.0}, {"date": "2024-09-05", "close": 21.84, "volume": 536340.0}, {"date": "2024-09-06", "close": 21.09, "volume": 886441.0}, {"date": "2024-09-09", "close": 21.36, "volume": 803164.0}, {"date": "2024-09-10", "close": 21.22, "volume": 593950.0}, {"date": "2024-09-11", "close": 21.53, "volume": 583158.0}, {"date": "2024-09-12", "close": 21.98, "volume": 524389.0}, {"date": "2024-09-13", "close": 22.49, "volume": 774532.0}, {"date": "2024-09-16", "close": 22.15, "volume": 930533.0}, {"date": "2024-09-17", "close": 22.43, "volume": 1061365.0}, {"date": "2024-09-18", "close": 23.41, "volume": 1964278.0}, {"date": "2024-09-19", "close": 22.8, "volume": 1538215.0}, {"date": "2024-09-20", "close": 22.91, "volume": 3798862.0}, {"date": "2024-09-23", "close": 23.55, "volume": 1164940.0}, {"date": "2024-09-24", "close": 23.22, "volume": 772077.0}, {"date": "2024-09-25", "close": 23.06, "volume": 784906.0}, {"date": "2024-09-26", "close": 23.19, "volume": 722773.0}, {"date": "2024-09-27", "close": 23.29, "volume": 989927.0}, {"date": "2024-09-30", "close": 23.3, "volume": 603003.0}, {"date": "2024-10-01", "close": 24.82, "volume": 2266677.0}, {"date": "2024-10-02", "close": 25.34, "volume": 1667207.0}, {"date": "2024-10-03", "close": 25.18, "volume": 1228564.0}, {"date": "2024-10-04", "close": 24.75, "volume": 1271588.0}, {"date": "2024-10-07", "close": 24.79, "volume": 637350.0}, {"date": "2024-10-08", "close": 25.07, "volume": 949982.0}, {"date": "2024-10-09", "close": 24.96, "volume": 706178.0}, {"date": "2024-10-10", "close": 24.43, "volume": 777310.0}, {"date": "2024-10-11", "close": 25.16, "volume": 849336.0}, {"date": "2024-10-14", "close": 25.35, "volume": 617359.0}, {"date": "2024-10-15", "close": 25.3, "volume": 1147183.0}, {"date": "2024-10-16", "close": 25.74, "volume": 866884.0}, {"date": "2024-10-17", "close": 25.22, "volume": 556931.0}, {"date": "2024-10-18", "close": 24.85, "volume": 576878.0}, {"date": "2024-10-21", "close": 24.67, "volume": 469077.0}, {"date": "2024-10-22", "close": 24.3, "volume": 522654.0}, {"date": "2024-10-23", "close": 24.01, "volume": 697322.0}, {"date": "2024-10-24", "close": 23.93, "volume": 522187.0}, {"date": "2024-10-25", "close": 23.95, "volume": 524591.0}, {"date": "2024-10-28", "close": 24.2, "volume": 719024.0}, {"date": "2024-10-29", "close": 24.19, "volume": 415362.0}, {"date": "2024-10-30", "close": 23.59, "volume": 1240590.0}, {"date": "2024-10-31", "close": 22.72, "volume": 1094824.0}, {"date": "2024-11-01", "close": 22.87, "volume": 697367.0}, {"date": "2024-11-04", "close": 22.99, "volume": 634412.0}, {"date": "2024-11-05", "close": 23.19, "volume": 891949.0}, {"date": "2024-11-06", "close": 24.27, "volume": 1736532.0}, {"date": "2024-11-07", "close": 23.82, "volume": 1460327.0}, {"date": "2024-11-08", "close": 25.97, "volume": 2052511.0}, {"date": "2024-11-11", "close": 27.08, "volume": 1985650.0}, {"date": "2024-11-12", "close": 27.26, "volume": 1582204.0}, {"date": "2024-11-13", "close": 27.73, "volume": 1548671.0}, {"date": "2024-11-14", "close": 25.28, "volume": 1637294.0}, {"date": "2024-11-15", "close": 24.42, "volume": 1394579.0}, {"date": "2024-11-18", "close": 24.38, "volume": 1027277.0}, {"date": "2024-11-19", "close": 25.05, "volume": 1313167.0}, {"date": "2024-11-20", "close": 25.22, "volume": 1207607.0}, {"date": "2024-11-21", "close": 26.24, "volume": 1114733.0}, {"date": "2024-11-22", "close": 26.63, "volume": 839993.0}, {"date": "2024-11-25", "close": 26.41, "volume": 1162220.0}, {"date": "2024-11-26", "close": 27.24, "volume": 1117790.0}, {"date": "2024-11-27", "close": 26.95, "volume": 911486.0}, {"date": "2024-11-29", "close": 27.09, "volume": 593090.0}, {"date": "2024-12-02", "close": 26.91, "volume": 851759.0}, {"date": "2024-12-03", "close": 26.36, "volume": 905876.0}, {"date": "2024-12-04", "close": 27.95, "volume": 1119821.0}, {"date": "2024-12-05", "close": 27.3, "volume": 1211837.0}, {"date": "2024-12-06", "close": 27.99, "volume": 840416.0}, {"date": "2024-12-09", "close": 27.23, "volume": 1097994.0}, {"date": "2024-12-10", "close": 27.37, "volume": 816684.0}, {"date": "2024-12-11", "close": 27.34, "volume": 637025.0}, {"date": "2024-12-12", "close": 26.5, "volume": 676449.0}, {"date": "2024-12-13", "close": 26.84, "volume": 804674.0}, {"date": "2024-12-16", "close": 28.29, "volume": 2628209.0}, {"date": "2024-12-17", "close": 27.25, "volume": 1428370.0}, {"date": "2024-12-18", "close": 25.51, "volume": 1738321.0}, {"date": "2024-12-19", "close": 25.6, "volume": 1409546.0}, {"date": "2024-12-20", "close": 25.87, "volume": 2601148.0}, {"date": "2024-12-23", "close": 25.99, "volume": 956951.0}, {"date": "2024-12-24", "close": 26.66, "volume": 464914.0}, {"date": "2024-12-26", "close": 26.75, "volume": 764731.0}, {"date": "2024-12-27", "close": 26.52, "volume": 1028967.0}, {"date": "2024-12-30", "close": 26.52, "volume": 851550.0}, {"date": "2024-12-31", "close": 26.38, "volume": 892566.0}, {"date": "2025-01-02", "close": 26.38, "volume": 877057.0}, {"date": "2025-01-03", "close": 27.48, "volume": 932732.0}, {"date": "2025-01-06", "close": 29.53, "volume": 3722393.0}, {"date": "2025-01-07", "close": 28.61, "volume": 2391042.0}, {"date": "2025-01-08", "close": 28.94, "volume": 1791595.0}, {"date": "2025-01-10", "close": 29.37, "volume": 1746814.0}, {"date": "2025-01-13", "close": 30.89, "volume": 3185160.0}, {"date": "2025-01-14", "close": 32.76, "volume": 2916353.0}, {"date": "2025-01-15", "close": 34.05, "volume": 4039524.0}, {"date": "2025-01-16", "close": 33.61, "volume": 2589467.0}, {"date": "2025-01-17", "close": 33.62, "volume": 4950387.0}, {"date": "2025-01-21", "close": 35.22, "volume": 3105421.0}, {"date": "2025-01-22", "close": 34.95, "volume": 1830508.0}, {"date": "2025-01-23", "close": 34.57, "volume": 2874664.0}, {"date": "2025-01-24", "close": 34.13, "volume": 1613448.0}, {"date": "2025-01-27", "close": 33.48, "volume": 1869008.0}, {"date": "2025-01-28", "close": 33.48, "volume": 2078936.0}, {"date": "2025-01-29", "close": 32.75, "volume": 2213473.0}, {"date": "2025-01-30", "close": 33.65, "volume": 1228175.0}, {"date": "2025-01-31", "close": 33.37, "volume": 1361545.0}, {"date": "2025-02-03", "close": 33.2, "volume": 1436243.0}, {"date": "2025-02-04", "close": 34.38, "volume": 1757660.0}, {"date": "2025-02-05", "close": 34.28, "volume": 1386194.0}, {"date": "2025-02-06", "close": 32.54, "volume": 2037335.0}, {"date": "2025-02-07", "close": 32.46, "volume": 1474953.0}, {"date": "2025-02-10", "close": 33.09, "volume": 1543603.0}, {"date": "2025-02-11", "close": 32.07, "volume": 1720649.0}, {"date": "2025-02-12", "close": 31.01, "volume": 1902824.0}, {"date": "2025-02-13", "close": 28.56, "volume": 3897896.0}, {"date": "2025-02-14", "close": 27.16, "volume": 3734352.0}, {"date": "2025-02-18", "close": 27.05, "volume": 2681170.0}, {"date": "2025-02-19", "close": 26.85, "volume": 1793433.0}, {"date": "2025-02-20", "close": 25.99, "volume": 2269930.0}, {"date": "2025-02-21", "close": 25.29, "volume": 2331356.0}, {"date": "2025-02-24", "close": 24.39, "volume": 2340205.0}, {"date": "2025-02-25", "close": 25.11, "volume": 2934708.0}, {"date": "2025-02-26", "close": 24.96, "volume": 2609331.0}, {"date": "2025-02-27", "close": 26.27, "volume": 3397199.0}, {"date": "2025-02-28", "close": 26.39, "volume": 2862765.0}, {"date": "2025-03-03", "close": 26.01, "volume": 2350038.0}, {"date": "2025-03-04", "close": 26.38, "volume": 2373805.0}, {"date": "2025-03-05", "close": 27.81, "volume": 2772318.0}, {"date": "2025-03-06", "close": 26.88, "volume": 2292160.0}, {"date": "2025-03-07", "close": 27.29, "volume": 1910523.0}, {"date": "2025-03-10", "close": 29.18, "volume": 7229285.0}, {"date": "2025-03-11", "close": 29.06, "volume": 4217331.0}, {"date": "2025-03-12", "close": 29.6, "volume": 3268305.0}, {"date": "2025-03-13", "close": 29.52, "volume": 2382264.0}, {"date": "2025-03-14", "close": 30.43, "volume": 3177299.0}, {"date": "2025-03-17", "close": 31.89, "volume": 3780746.0}, {"date": "2025-03-18", "close": 31.25, "volume": 2876701.0}, {"date": "2025-03-19", "close": 32.56, "volume": 3098954.0}, {"date": "2025-03-20", "close": 31.7, "volume": 3498223.0}, {"date": "2025-03-21", "close": 30.81, "volume": 34278760.0}, {"date": "2025-03-24", "close": 32.53, "volume": 2990747.0}, {"date": "2025-03-25", "close": 32.96, "volume": 1850290.0}, {"date": "2025-03-26", "close": 31.415, "volume": 2217306.0}, {"date": "2025-03-27", "close": 31.47, "volume": 2046344.0}, {"date": "2025-03-28", "close": 30.68, "volume": 3261590.0}, {"date": "2025-03-31", "close": 29.69, "volume": 2768490.0}, {"date": "2025-04-01", "close": 29.3, "volume": 2025973.0}, {"date": "2025-04-02", "close": 31.16, "volume": 1885809.0}, {"date": "2025-04-03", "close": 30.42, "volume": 1991026.0}, {"date": "2025-04-04", "close": 27.82, "volume": 2559577.0}, {"date": "2025-04-07", "close": 28.24, "volume": 3122663.0}, {"date": "2025-04-08", "close": 28.92, "volume": 3813036.0}, {"date": "2025-04-09", "close": 31.83, "volume": 3486602.0}, {"date": "2025-04-10", "close": 31.71, "volume": 2425655.0}, {"date": "2025-04-11", "close": 33.24, "volume": 2490729.0}, {"date": "2025-04-14", "close": 32.985, "volume": 1517449.0}, {"date": "2025-04-15", "close": 32.96, "volume": 1083707.0}, {"date": "2025-04-16", "close": 33.27, "volume": 1551844.0}, {"date": "2025-04-17", "close": 33.09, "volume": 2131744.0}, {"date": "2025-04-21", "close": 31.92, "volume": 1409542.0}, {"date": "2025-04-22", "close": 32.12, "volume": 1712039.0}, {"date": "2025-04-23", "close": 32.96, "volume": 2461096.0}, {"date": "2025-04-24", "close": 33.29, "volume": 2156354.0}, {"date": "2025-04-25", "close": 33.59, "volume": 1462120.0}, {"date": "2025-04-28", "close": 33.5, "volume": 1512217.0}, {"date": "2025-04-29", "close": 34.42, "volume": 1584863.0}, {"date": "2025-04-30", "close": 33.785, "volume": 1468480.0}, {"date": "2025-05-01", "close": 34.93, "volume": 1543486.0}, {"date": "2025-05-02", "close": 36.29, "volume": 2302119.0}, {"date": "2025-05-05", "close": 35.88, "volume": 2110749.0}, {"date": "2025-05-06", "close": 36.23, "volume": 1717263.0}, {"date": "2025-05-07", "close": 36.06, "volume": 2292331.0}, {"date": "2025-05-08", "close": 34.22, "volume": 3269863.0}, {"date": "2025-05-09", "close": 33.61, "volume": 2092083.0}, {"date": "2025-05-12", "close": 33.93, "volume": 2215492.0}, {"date": "2025-05-13", "close": 33.78, "volume": 1796233.0}, {"date": "2025-05-14", "close": 33.53, "volume": 1488970.0}, {"date": "2025-05-15", "close": 34.39, "volume": 1072695.0}, {"date": "2025-05-16", "close": 35.21, "volume": 1834934.0}, {"date": "2025-05-19", "close": 35.13, "volume": 1188231.0}, {"date": "2025-05-20", "close": 35.74, "volume": 1537402.0}, {"date": "2025-05-21", "close": 34.33, "volume": 1361830.0}, {"date": "2025-05-22", "close": 35.2, "volume": 1424139.0}, {"date": "2025-05-23", "close": 36.01, "volume": 2389570.0}, {"date": "2025-05-27", "close": 38.12, "volume": 2998262.0}, {"date": "2025-05-28", "close": 37.33, "volume": 2022891.0}, {"date": "2025-05-29", "close": 36.43, "volume": 1584125.0}, {"date": "2025-05-30", "close": 36.89, "volume": 2236938.0}, {"date": "2025-06-02", "close": 38.04, "volume": 2807445.0}, {"date": "2025-06-03", "close": 39.09, "volume": 2716913.0}, {"date": "2025-06-04", "close": 40.1, "volume": 1932131.0}, {"date": "2025-06-05", "close": 40.36, "volume": 3440586.0}, {"date": "2025-06-06", "close": 40.47, "volume": 2033462.0}, {"date": "2025-06-09", "close": 40.59, "volume": 3161906.0}, {"date": "2025-06-10", "close": 39.3, "volume": 3198252.0}, {"date": "2025-06-11", "close": 40.4, "volume": 2538850.0}, {"date": "2025-06-12", "close": 41.24, "volume": 1573304.0}, {"date": "2025-06-13", "close": 41.76, "volume": 2786659.0}, {"date": "2025-06-16", "close": 41.21, "volume": 2725168.0}, {"date": "2025-06-17", "close": 43.23, "volume": 3032618.0}, {"date": "2025-06-18", "close": 42.16, "volume": 3119013.0}, {"date": "2025-06-20", "close": 43.11, "volume": 4784064.0}, {"date": "2025-06-23", "close": 43.63, "volume": 5487625.0}, {"date": "2025-06-24", "close": 40.77, "volume": 4902666.0}, {"date": "2025-06-25", "close": 42.33, "volume": 3571432.0}, {"date": "2025-06-26", "close": 41.33, "volume": 13922820.0}, {"date": "2025-06-27", "close": 45.84, "volume": 16654490.0}, {"date": "2025-06-30", "close": 46.45, "volume": 7719975.0}, {"date": "2025-07-01", "close": 43.07, "volume": 5960501.0}, {"date": "2025-07-02", "close": 43.28, "volume": 4811948.0}, {"date": "2025-07-03", "close": 44.66, "volume": 2147465.0}, {"date": "2025-07-07", "close": 44.78, "volume": 3580756.0}, {"date": "2025-07-08", "close": 44.34, "volume": 3620109.0}, {"date": "2025-07-09", "close": 46.02, "volume": 3517597.0}, {"date": "2025-07-10", "close": 46.27, "volume": 3091911.0}, {"date": "2025-07-11", "close": 51.71, "volume": 9418923.0}, {"date": "2025-07-14", "close": 51.99, "volume": 6717881.0}, {"date": "2025-07-15", "close": 51.12, "volume": 4052362.0}, {"date": "2025-07-16", "close": 54.28, "volume": 6891532.0}, {"date": "2025-07-17", "close": 58.91, "volume": 8490923.0}, {"date": "2025-07-18", "close": 59.12, "volume": 8057325.0}, {"date": "2025-07-21", "close": 58.78, "volume": 5653330.0}, {"date": "2025-07-22", "close": 55.42, "volume": 6839677.0}, {"date": "2025-07-23", "close": 58.78, "volume": 4168505.0}, {"date": "2025-07-24", "close": 58.66, "volume": 4191548.0}, {"date": "2025-07-25", "close": 59.77, "volume": 2457979.0}, {"date": "2025-07-28", "close": 59.36, "volume": 3749189.0}, {"date": "2025-07-29", "close": 57.09, "volume": 4064026.0}, {"date": "2025-07-30", "close": 58.01, "volume": 3509665.0}, {"date": "2025-07-31", "close": 58.7, "volume": 2371233.0}, {"date": "2025-08-01", "close": 56.71, "volume": 4800303.0}, {"date": "2025-08-04", "close": 59.5, "volume": 3091908.0}, {"date": "2025-08-05", "close": 59.4, "volume": 5125210.0}, {"date": "2025-08-06", "close": 58.93, "volume": 3437614.0}, {"date": "2025-08-07", "close": 59.08, "volume": 3597849.0}, {"date": "2025-08-08", "close": 63.88, "volume": 7231195.0}, {"date": "2025-08-11", "close": 65.41, "volume": 6001865.0}, {"date": "2025-08-12", "close": 69.14, "volume": 4305706.0}, {"date": "2025-08-13", "close": 68.75, "volume": 5177648.0}, {"date": "2025-08-14", "close": 69.12, "volume": 4746705.0}, {"date": "2025-08-15", "close": 68.5, "volume": 2870401.0}, {"date": "2025-08-18", "close": 68.74, "volume": 2493097.0}, {"date": "2025-08-19", "close": 64.02, "volume": 4957086.0}, {"date": "2025-08-20", "close": 64.27, "volume": 3801184.0}, {"date": "2025-08-21", "close": 64.78, "volume": 2535015.0}, {"date": "2025-08-22", "close": 66.71, "volume": 2985486.0}, {"date": "2025-08-25", "close": 66.9, "volume": 2419297.0}, {"date": "2025-08-26", "close": 68.05, "volume": 2958439.0}, {"date": "2025-08-27", "close": 67.92, "volume": 2082683.0}, {"date": "2025-08-28", "close": 68.51, "volume": 2294345.0}, {"date": "2025-08-29", "close": 65.84, "volume": 2395842.0}, {"date": "2025-09-02", "close": 66.09, "volume": 3188420.0}, {"date": "2025-09-03", "close": 64.5, "volume": 2147163.0}, {"date": "2025-09-04", "close": 63.59, "volume": 2812719.0}, {"date": "2025-09-05", "close": 64.81, "volume": 2611243.0}, {"date": "2025-09-08", "close": 64.14, "volume": 2632047.0}, {"date": "2025-09-09", "close": 64.56, "volume": 2152892.0}, {"date": "2025-09-10", "close": 65.66, "volume": 2774164.0}, {"date": "2025-09-11", "close": 67.67, "volume": 2962746.0}, {"date": "2025-09-12", "close": 69.2, "volume": 2539140.0}, {"date": "2025-09-15", "close": 70.74, "volume": 3391897.0}, {"date": "2025-09-16", "close": 76.35, "volume": 5322877.0}, {"date": "2025-09-17", "close": 75.74, "volume": 4247233.0}, {"date": "2025-09-18", "close": 80.65, "volume": 4310122.0}, {"date": "2025-09-19", "close": 80.77, "volume": 35427660.0}, {"date": "2025-09-22", "close": 80.72, "volume": 6450341.0}, {"date": "2025-09-23", "close": 83.9, "volume": 4998297.0}, {"date": "2025-09-24", "close": 81.18, "volume": 3738143.0}, {"date": "2025-09-25", "close": 84.2, "volume": 4291102.0}, {"date": "2025-09-26", "close": 86.28, "volume": 3009453.0}, {"date": "2025-09-29", "close": 88.08, "volume": 4535795.0}, {"date": "2025-09-30", "close": 91.37, "volume": 4542287.0}, {"date": "2025-10-01", "close": 92.96, "volume": 3855299.0}, {"date": "2025-10-02", "close": 95.03, "volume": 2952205.0}, {"date": "2025-10-03", "close": 96.19, "volume": 3408309.0}, {"date": "2025-10-06", "close": 100.25, "volume": 5021897.0}, {"date": "2025-10-07", "close": 103.69, "volume": 5802026.0}, {"date": "2025-10-08", "close": 105.67, "volume": 4069929.0}, {"date": "2025-10-09", "close": 98.55, "volume": 8103012.0}, {"date": "2025-10-10", "close": 94.63, "volume": 7345856.0}, {"date": "2025-10-13", "close": 96.28, "volume": 4260558.0}, {"date": "2025-10-14", "close": 95.3, "volume": 3902388.0}, {"date": "2025-10-15", "close": 90.58, "volume": 5149485.0}, {"date": "2025-10-16", "close": 88.62, "volume": 4160334.0}, {"date": "2025-10-17", "close": 83.12, "volume": 6302584.0}, {"date": "2025-10-20", "close": 86.65, "volume": 3527634.0}, {"date": "2025-10-21", "close": 90.62, "volume": 3716213.0}, {"date": "2025-10-22", "close": 84.3, "volume": 4516545.0}, {"date": "2025-10-23", "close": 89.32, "volume": 2469642.0}, {"date": "2025-10-24", "close": 91.18, "volume": 2745344.0}, {"date": "2025-10-27", "close": 90.68, "volume": 2769859.0}, {"date": "2025-10-28", "close": 89.78, "volume": 1808771.0}, {"date": "2025-10-29", "close": 91.21, "volume": 2747740.0}, {"date": "2025-10-30", "close": 88.3, "volume": 1757574.0}, {"date": "2025-10-31", "close": 90.6, "volume": 2325102.0}, {"date": "2025-11-03", "close": 91.1, "volume": 2492863.0}, {"date": "2025-11-04", "close": 90.22, "volume": 3416107.0}, {"date": "2025-11-05", "close": 77.41, "volume": 9160154.0}, {"date": "2025-11-06", "close": 72.41, "volume": 7002408.0}, {"date": "2025-11-07", "close": 77.88, "volume": 5152155.0}, {"date": "2025-11-10", "close": 79.18, "volume": 3793114.0}, {"date": "2025-11-11", "close": 76.59, "volume": 2194729.0}, {"date": "2025-11-12", "close": 76.7, "volume": 2005449.0}, {"date": "2025-11-13", "close": 71.69, "volume": 2924647.0}, {"date": "2025-11-14", "close": 72.45, "volume": 2458516.0}, {"date": "2025-11-17", "close": 70.24, "volume": 2219646.0}, {"date": "2025-11-18", "close": 70.36, "volume": 2644767.0}, {"date": "2025-11-19", "close": 70.67, "volume": 2079272.0}, {"date": "2025-11-20", "close": 67.305, "volume": 2425596.0}, {"date": "2025-11-21", "close": 69.14, "volume": 3220238.0}, {"date": "2025-11-24", "close": 74.11, "volume": 2552493.0}, {"date": "2025-11-25", "close": 75.05, "volume": 2086902.0}, {"date": "2025-11-26", "close": 75.77, "volume": 1757152.0}, {"date": "2025-11-28", "close": 76.1, "volume": 891060.0}, {"date": "2025-12-01", "close": 73.21, "volume": 2435984.0}, {"date": "2025-12-02", "close": 70.96, "volume": 2143244.0}, {"date": "2025-12-03", "close": 72.78, "volume": 2292291.0}, {"date": "2025-12-04", "close": 77.68, "volume": 2495448.0}, {"date": "2025-12-05", "close": 76.5, "volume": 1545066.0}, {"date": "2025-12-08", "close": 77.03, "volume": 1527392.0}, {"date": "2025-12-09", "close": 77.03, "volume": 2041523.0}, {"date": "2025-12-10", "close": 76.91, "volume": 2437235.0}, {"date": "2025-12-11", "close": 78.78, "volume": 1646466.0}, {"date": "2025-12-12", "close": 75.96, "volume": 1919292.0}, {"date": "2025-12-15", "close": 74.26, "volume": 1748365.0}, {"date": "2025-12-16", "close": 73.13, "volume": 1888601.0}, {"date": "2025-12-17", "close": 69.77, "volume": 2265800.0}, {"date": "2025-12-18", "close": 71.4, "volume": 1496137.0}, {"date": "2025-12-19", "close": 75.39, "volume": 4166768.0}, {"date": "2025-12-22", "close": 81.53, "volume": 3292748.0}, {"date": "2025-12-23", "close": 82.3, "volume": 2250679.0}, {"date": "2025-12-24", "close": 79.97, "volume": 1190215.0}, {"date": "2025-12-26", "close": 77.7, "volume": 1619534.0}, {"date": "2025-12-29", "close": 77.47, "volume": 1326447.0}, {"date": "2025-12-30", "close": 75.98, "volume": 1276832.0}, {"date": "2025-12-31", "close": 75.91, "volume": 2331411.0}, {"date": "2026-01-02", "close": 79.29, "volume": 2169617.0}, {"date": "2026-01-05", "close": 89.93, "volume": 4446496.0}, {"date": "2026-01-06", "close": 91.93, "volume": 2910563.0}, {"date": "2026-01-07", "close": 91.44, "volume": 3654884.0}, {"date": "2026-01-08", "close": 104.04, "volume": 9609324.0}, {"date": "2026-01-09", "close": 113.7, "volume": 6077531.0}, {"date": "2026-01-12", "close": 117.86, "volume": 5041410.0}, {"date": "2026-01-13", "close": 119.72, "volume": 4116075.0}, {"date": "2026-01-14", "close": 121.5, "volume": 4410987.0}, {"date": "2026-01-15", "close": 124.56, "volume": 3611217.0}, {"date": "2026-01-16", "close": 130.72, "volume": 4894290.0}, {"date": "2026-01-20", "close": 128.68, "volume": 4617978.0}, {"date": "2026-01-21", "close": 120.59, "volume": 6652022.0}, {"date": "2026-01-22", "close": 113.85, "volume": 5386432.0}, {"date": "2026-01-23", "close": 110.39, "volume": 4004576.0}, {"date": "2026-01-26", "close": 111.32, "volume": 2974975.0}, {"date": "2026-01-27", "close": 118.06, "volume": 3101004.0}, {"date": "2026-01-28", "close": 112.67, "volume": 3758876.0}, {"date": "2026-01-29", "close": 108.16, "volume": 3343131.0}, {"date": "2026-01-30", "close": 103.01, "volume": 3649607.0}, {"date": "2026-02-02", "close": 96.16, "volume": 3802922.0}, {"date": "2026-02-03", "close": 103.37, "volume": 3330090.0}, {"date": "2026-02-04", "close": 91.33, "volume": 4629751.0}, {"date": "2026-02-05", "close": 85.25, "volume": 3546043.0}, {"date": "2026-02-06", "close": 94.41, "volume": 4226998.0}, {"date": "2026-02-09", "close": 98.81, "volume": 2970636.0}, {"date": "2026-02-10", "close": 93.48, "volume": 2013013.0}, {"date": "2026-02-11", "close": 87.78, "volume": 2990143.0}, {"date": "2026-02-12", "close": 87.05, "volume": 2276613.0}, {"date": "2026-02-13", "close": 89.06, "volume": 1769057.0}, {"date": "2026-02-17", "close": 91.97, "volume": 2405798.0}, {"date": "2026-02-18", "close": 97.21, "volume": 3657562.0}, {"date": "2026-02-19", "close": 105.67, "volume": 5176761.0}, {"date": "2026-02-20", "close": 96.08, "volume": 4631636.0}, {"date": "2026-02-23", "close": 94.31, "volume": 3365139.0}, {"date": "2026-02-24", "close": 90.68, "volume": 6008704.0}, {"date": "2026-02-25", "close": 88.23, "volume": 2349894.0}, {"date": "2026-02-26", "close": 92.14, "volume": 2605035.0}, {"date": "2026-02-27", "close": 86.18, "volume": 13317900.0}, {"date": "2026-03-02", "close": 90.72, "volume": 18913820.0}, {"date": "2026-03-03", "close": 88.95, "volume": 8315547.0}, {"date": "2026-03-04", "close": 89.13, "volume": 3335641.0}, {"date": "2026-03-05", "close": 85.54, "volume": 4600923.0}, {"date": "2026-03-06", "close": 87.0, "volume": 5385585.0}, {"date": "2026-03-09", "close": 92.47, "volume": 5255986.0}, {"date": "2026-03-10", "close": 88.96, "volume": 3299800.0}, {"date": "2026-03-11", "close": 88.92, "volume": 1952706.0}, {"date": "2026-03-12", "close": 89.46, "volume": 3941078.0}, {"date": "2026-03-13", "close": 87.53, "volume": 2754007.0}, {"date": "2026-03-16", "close": 89.53, "volume": 2424511.0}, {"date": "2026-03-17", "close": 95.31, "volume": 3273735.0}, {"date": "2026-03-18", "close": 93.04, "volume": 2846943.0}, {"date": "2026-03-19", "close": 92.78, "volume": 2404946.0}, {"date": "2026-03-20", "close": 84.62, "volume": 6896808.0}, {"date": "2026-03-23", "close": 83.69, "volume": 3198162.0}, {"date": "2026-03-24", "close": 77.49, "volume": 4535575.0}, {"date": "2026-03-25", "close": 79.98, "volume": 3950009.0}, {"date": "2026-03-26", "close": 75.86, "volume": 3024066.0}, {"date": "2026-03-27", "close": 71.94, "volume": 3186026.0}, {"date": "2026-03-30", "close": 65.28, "volume": 5501521.0}, {"date": "2026-03-31", "close": 70.51, "volume": 6105254.0}, {"date": "2026-04-01", "close": 67.7, "volume": 4421451.0}, {"date": "2026-04-02", "close": 67.31, "volume": 4392481.0}, {"date": "2026-04-06", "close": 74.09, "volume": 4140202.0}, {"date": "2026-04-07", "close": 71.96, "volume": 2886048.0}, {"date": "2026-04-08", "close": 74.46, "volume": 3692396.0}, {"date": "2026-04-09", "close": 68.33, "volume": 3788360.0}, {"date": "2026-04-10", "close": 70.34, "volume": 2887180.0}, {"date": "2026-04-13", "close": 73.55, "volume": 2564096.0}, {"date": "2026-04-14", "close": 73.66, "volume": 2586277.0}, {"date": "2026-04-15", "close": 74.66, "volume": 3502078.0}, {"date": "2026-04-16", "close": 74.41, "volume": 2421105.0}, {"date": "2026-04-17", "close": 70.99, "volume": 7158434.0}, {"date": "2026-04-20", "close": 69.83, "volume": 4158980.0}, {"date": "2026-04-21", "close": 68.55, "volume": 4180624.0}, {"date": "2026-04-22", "close": 68.61, "volume": 3093411.0}, {"date": "2026-04-23", "close": 65.52, "volume": 3904587.0}, {"date": "2026-04-24", "close": 61.26, "volume": 5132887.0}, {"date": "2026-04-27", "close": 63.16, "volume": 3978498.0}, {"date": "2026-04-28", "close": 61.66, "volume": 3274697.0}, {"date": "2026-04-29", "close": 59.56, "volume": 3073930.0}, {"date": "2026-04-30", "close": 63.05, "volume": 3154803.0}, {"date": "2026-05-01", "close": 62.05, "volume": 2579808.0}, {"date": "2026-05-04", "close": 61.93, "volume": 3116150.0}, {"date": "2026-05-05", "close": 59.31, "volume": 4267895.0}, {"date": "2026-05-06", "close": 61.52, "volume": 4402499.0}, {"date": "2026-05-07", "close": 57.0, "volume": 5909384.0}, {"date": "2026-05-08", "close": 57.89, "volume": 4323645.0}, {"date": "2026-05-11", "close": 56.99, "volume": 6062810.0}, {"date": "2026-05-12", "close": 57.33, "volume": 5095770.0}, {"date": "2026-05-13", "close": 52.49, "volume": 9471879.0}, {"date": "2026-05-14", "close": 54.85, "volume": 5498136.0}, {"date": "2026-05-15", "close": 52.09, "volume": 4048700.0}, {"date": "2026-05-18", "close": 54.22, "volume": 3734684.0}, {"date": "2026-05-19", "close": 53.465, "volume": 2749719.0}, {"date": "2026-05-20", "close": 55.82, "volume": 3929384.0}, {"date": "2026-05-21", "close": 54.67, "volume": 2814969.0}, {"date": "2026-05-22", "close": 56.18, "volume": 2949058.0}, {"date": "2026-05-26", "close": 56.8, "volume": 4815586.0}, {"date": "2026-05-27", "close": 57.3, "volume": 3240871.0}, {"date": "2026-05-28", "close": 65.19, "volume": 11464680.0}, {"date": "2026-05-29", "close": 64.13, "volume": 10066290.0}, {"date": "2026-06-01", "close": 63.49, "volume": 6337691.0}, {"date": "2026-06-02", "close": 63.27, "volume": 3585280.0}, {"date": "2026-06-03", "close": 58.43, "volume": 5122403.0}, {"date": "2026-06-04", "close": 63.4, "volume": 4224780.0}, {"date": "2026-06-05", "close": 58.52, "volume": 3512240.0}, {"date": "2026-06-08", "close": 57.73, "volume": 3191099.0}, {"date": "2026-06-09", "close": 56.19, "volume": 3479189.0}, {"date": "2026-06-10", "close": 54.82, "volume": 2749284.0}, {"date": "2026-06-11", "close": 58.78, "volume": 3965805.0}, {"date": "2026-06-12", "close": 57.75, "volume": 4636288.0}, {"date": "2026-06-15", "close": 57.02, "volume": 4014747.0}, {"date": "2026-06-16", "close": 56.34, "volume": 3132718.0}, {"date": "2026-06-17", "close": 56.16, "volume": 3124891.0}, {"date": "2026-06-18", "close": 54.21, "volume": 6964925.0}, {"date": "2026-06-22", "close": 51.09, "volume": 4661838.0}, {"date": "2026-06-23", "close": 50.8, "volume": 3683344.0}, {"date": "2026-06-24", "close": 47.95, "volume": 3560266.0}, {"date": "2026-06-25", "close": 46.32, "volume": 5283019.0}, {"date": "2026-06-26", "close": 47.21, "volume": 28199180.0}, {"date": "2026-06-29", "close": 46.95, "volume": 5763996.0}, {"date": "2026-06-30", "close": 49.86, "volume": 5655314.0}, {"date": "2026-07-01", "close": 53.04, "volume": 8241446.0}, {"date": "2026-07-02", "close": 55.35, "volume": 6712253.0}, {"date": "2026-07-06", "close": 53.54, "volume": 3801594.0}, {"date": "2026-07-07", "close": 50.34, "volume": 3634170.0}, {"date": "2026-07-08", "close": 50.38, "volume": 3432783.0}, {"date": "2026-07-09", "close": 48.85, "volume": 3209436.0}, {"date": "2026-07-10", "close": 48.19, "volume": 2376966.0}, {"date": "2026-07-13", "close": 46.96, "volume": 3532185.0}, {"date": "2026-07-14", "close": 50.36, "volume": 5195157.0}, {"date": "2026-07-15", "close": 49.68, "volume": 4931150.0}, {"date": "2026-07-16", "close": 46.96, "volume": 3162603.0}, {"date": "2026-07-17", "close": 46.03, "volume": 5611683.0}, {"date": "2026-07-20", "close": 45.94, "volume": 2739929.0}, {"date": "2026-07-21", "close": 48.21, "volume": 3357946.0}, {"date": "2026-07-22", "close": 47.89, "volume": 2059206.0}, {"date": "2026-07-23", "close": 49.44, "volume": 4799214.0}, {"date": "2026-07-24", "close": 47.35, "volume": 2840113.0}, {"date": "2026-07-27", "close": 49.45, "volume": 2765105.0}, {"date": "2026-07-28", "close": 48.64, "volume": 2494744.0}, {"date": "2026-07-29", "close": 43.88, "volume": 3993930.0}, {"date": "2026-07-30", "close": 46.17, "volume": 3223358.0}, {"date": "2026-07-31", "close": 46.6, "volume": 2334898.0}, {"date": "2026-08-03", "close": 49.21, "volume": 3215502.0}, {"date": "2026-08-04", "close": 51.87, "volume": 6481826.0}, {"date": "2026-08-05", "close": 55.34, "volume": 9212109.0}, {"date": "2026-08-06", "close": 57.41, "volume": 5267534.0}, {"date": "2026-08-07", "close": 60.77, "volume": 4791017.0}], "refreshing": true}