{"ticker": "KIM", "overview": {"cik": "879101", "ticker": "KIM", "name": "KIMCO REALTY CORP", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331817", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331498", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285742", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025223", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001140361-26-024883", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001628280-26-038488", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001140361-26-022535", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000113", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-195304", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000717", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-193907", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000483", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001206774-26-000199", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001206774-26-000198", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001206774-26-000197", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "Initial insider holdings", "accession": "0001193125-26-141747", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001672", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061708", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061696", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061654", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061640", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061623", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061610", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061571", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061548", "price_sensitive": false}]}, "description": "KIMCO REALTY CORP trades as KIM on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 981 insider filings for the company, from August 2003 to February 2026. Across those, 21 insiders disclosed 23 open-market purchases totalling $4.51M against 135 sales totalling $190.93M. The most recent filing on record is dated 15 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 23, "buy_sum": 4505473.1846280005, "sell_n": 135, "sell_sum": 190931387.933, "net": -186425914.748372, "insiders": 21, "first_date": "2003-08-06", "last_date": "2026-02-17"}, "metrics": {"ticker": "KIM", "has_prices": true, "as_of": "2026-08-07", "last": 24.46, "prev_close": 24.43, "change": 0.030000000000001137, "change_pct": 0.0012279983626688963, "session_volume": 3369147.0, "vwap_5": 24.904474487962695, "vwap_20": 25.54428377166246, "vwap_60": 25.00939595269577, "vwap_250": 22.593557465249308, "high_52w": 26.38, "low_52w": 19.78, "avg_volume_20": 4621071.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001284812-26-000113", "src": "13DG", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 7.93% passive stake in KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000113-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000717", "src": "13DG", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Kimco Realty Corp", "who_key": "KIMCO REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "KIMCO REALTY CORP takes a 7.52% passive stake in KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/0002100119-26-000717-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000483", "src": "13DG", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Kimco Realty Corp", "who_key": "KIMCO REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "KIMCO REALTY CORP crosses 5% of KIM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/0002100121-26-000483-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-540", "src": "CONGRESS", "ticker": "KIM", "cik": "", "company": "KIMCO REALTY CORP", "company_raw": "Kimco Realty Corporation (HC) Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys KIM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13DG-0000102909-26-001672", "src": "13DG", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Kimco Realty Corp", "who_key": "KIMCO REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "KIMCO REALTY CORP adjusts its stake in KIM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/0000102909-26-001672-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001193125-26-061505", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Conor C. Flynn", "who_key": "Flynn Conor C", "role": "Chief  Executive Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061505/0001193125-26-061505-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061515", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "David Jamieson", "who_key": "Jamieson David", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061515/0001193125-26-061515-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061531", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Ross Cooper", "who_key": "Cooper Ross", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061531/0001193125-26-061531-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061548", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Glenn Gary Cohen", "who_key": "COHEN GLENN GARY", "role": "Exec VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061548/0001193125-26-061548-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061571", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Frank Lourenso", "who_key": "LOURENSO FRANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061571/0001193125-26-061571-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061610", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Nancy Lashine", "who_key": "Lashine Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061610/0001193125-26-061610-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061623", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Valerie Richardson", "who_key": "Richardson Valerie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061623/0001193125-26-061623-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061640", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Mary Hogan Preusse", "who_key": "Preusse Mary Hogan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061640/0001193125-26-061640-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061654", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Henry Moniz", "who_key": "Moniz Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061654/0001193125-26-061654-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061696", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061696/0001193125-26-061696-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-061708", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Richard B. Saltzman", "who_key": "SALTZMAN RICHARD B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526061708/0001193125-26-061708-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001193125-26-057499", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Frank Lourenso", "who_key": "LOURENSO FRANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 198872.03519999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $199K of KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526057499/0001193125-26-057499-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001193125-26-055142", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Paul Westbrook", "who_key": "WESTBROOK PAUL", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43680.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526055142/0001193125-26-055142-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001193125-26-055159", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Conor C. Flynn", "who_key": "Flynn Conor C", "role": "Chief  Executive Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1069842.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526055159/0001193125-26-055159-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001193125-26-055187", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "David Jamieson", "who_key": "Jamieson David", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 256903.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526055187/0001193125-26-055187-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001193125-26-055203", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Glenn Gary Cohen", "who_key": "COHEN GLENN GARY", "role": "Exec VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 330559.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526055203/0001193125-26-055203-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001193125-26-055220", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Ross Cooper", "who_key": "Cooper Ross", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 330559.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526055220/0001193125-26-055220-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001193125-26-002571", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312526002571/0001193125-26-002571-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440084}, {"id": "0001193125-25-225222", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Mary Hogan Preusse", "who_key": "Preusse Mary Hogan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 500248.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $500K of KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119312525225222/0001193125-25-225222-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575444}, {"id": "0000950170-25-061977", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Richard B. Saltzman", "who_key": "SALTZMAN RICHARD B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000095017025061977/0000950170-25-061977-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "0000950170-25-061988", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Glenn Gary Cohen", "who_key": "COHEN GLENN GARY", "role": "Exec VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000095017025061988/0000950170-25-061988-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "0000950170-25-061996", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "David Jamieson", "who_key": "Jamieson David", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000095017025061996/0000950170-25-061996-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "0000950170-25-061999", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Mary Hogan Preusse", "who_key": "Preusse Mary Hogan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000095017025061999/0000950170-25-061999-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "0000950170-25-062006", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Conor C. Flynn", "who_key": "Flynn Conor C", "role": "Chief  Executive Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000095017025062006/0000950170-25-062006-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "0000950170-25-062010", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Nancy Lashine", "who_key": "Lashine Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000095017025062010/0000950170-25-062010-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}], "recent_buys": [{"id": "0001437749-20-005478", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 214086.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $214K of KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774920005478/0001437749-20-005478-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488564}, {"id": "0001437749-18-022388", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74544.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $75K of KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774918022388/0001437749-18-022388-index.htm", "trade_date": "2018-12-20", "timestamp": "2018-12-20", "mins": 4139444}, {"id": "0001437749-18-014409", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90530.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs KIM with $91K", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774918014409/0001437749-18-014409-index.htm", "trade_date": "2018-08-01", "timestamp": "2018-08-01", "mins": 4342484}, {"id": "0001437749-18-003636", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 233607.7, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs KIM with $234K", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774918003636/0001437749-18-003636-index.htm", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564244}, {"id": "0001437749-17-020195", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Milton Cooper", "who_key": "COOPER MILTON", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 960000.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $960K of KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774917020195/0001437749-17-020195-index.htm", "trade_date": "2017-12-04", "timestamp": "2017-12-04", "mins": 4688084}, {"id": "0001437749-17-010789", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 347430.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying KIM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774917010789/0001437749-17-010789-index.htm", "trade_date": "2017-06-05", "timestamp": "2017-06-05", "mins": 4950164}, {"id": "0001437749-17-008622", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 145812.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774917008622/0001437749-17-008622-index.htm", "trade_date": "2017-05-09", "timestamp": "2017-05-09", "mins": 4989044}, {"id": "0001437749-17-002607", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Milton Cooper", "who_key": "COOPER MILTON", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 120345.5, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774917002607/0001437749-17-002607-index.htm", "trade_date": "2017-02-15", "timestamp": "2017-02-15", "mins": 5108564}, {"id": "0001193700-16-000003", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31167.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KIM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119370016000003/0001193700-16-000003-index.htm", "trade_date": "2016-08-08", "timestamp": "2016-08-08", "mins": 5383604}, {"id": "0000940314-14-000004", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Milton Cooper", "who_key": "COOPER MILTON", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1111000.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031414000004/0000940314-14-000004-index.htm", "trade_date": "2014-08-08", "timestamp": "2014-08-08", "mins": 6436244}, {"id": "0001193700-09-000001", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Philip E. Coviello Jr", "who_key": "COVIELLO PHILIP E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46893.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KIM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000119370009000001/0001193700-09-000001-index.htm", "trade_date": "2009-03-05", "timestamp": "2009-03-05", "mins": 9290324}, {"id": "0000940314-09-000001", "src": "INSIDERS", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Milton Cooper", "who_key": "COOPER MILTON", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49650.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KIM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031409000001/0000940314-09-000001-index.htm", "trade_date": "2009-02-23", "timestamp": "2009-02-23", "mins": 9304724}], "institutional": [{"id": "13DG-0001284812-26-000113", "src": "13DG", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 7.93% passive stake in KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000113-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000717", "src": "13DG", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Kimco Realty Corp", "who_key": "KIMCO REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "KIMCO REALTY CORP takes a 7.52% passive stake in KIM", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/0002100119-26-000717-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000483", "src": "13DG", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Kimco Realty Corp", "who_key": "KIMCO REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "KIMCO REALTY CORP crosses 5% of KIM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/0002100121-26-000483-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001672", "src": "13DG", "ticker": "KIM", "cik": "879101", "company": "KIMCO REALTY CORP", "company_raw": "KIMCO REALTY CORP", "who": "Kimco Realty Corp", "who_key": "KIMCO REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "KIMCO REALTY CORP adjusts its stake in KIM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879101/0000102909-26-001672-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kimco Realty Corporation (HC) Common Stock", "new_value": "KIMCO REALTY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000879101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000879101", "applied": 1, "detected_at": "2026-10-25T18:38:58.139127"}]}, "key_people": [{"who": "Michael J. Flynn", "who_key": "FLYNN MICHAEL J", "role": "Vice Chairman & President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 51386165.9463, "net": -51386165.9463, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4214610.0, "date": "2008-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837308000004/0001248373-08-000004-index.htm"}, {"action": "SELL", "amount": 2002695.0, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837308000002/0001248373-08-000002-index.htm"}, {"action": "SELL", "amount": 2053946.0, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837308000001/0001248373-08-000001-index.htm"}, {"action": "SELL", "amount": 6685197.074999999, "date": "2007-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837307000001/0001248373-07-000001-index.htm"}, {"action": "SELL", "amount": 3170158.48, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837306000008/0001248373-06-000008-index.htm"}, {"action": "SELL", "amount": 7908457.5, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837306000001/0001248373-06-000001-index.htm"}, {"action": "SELL", "amount": 2107612.0, "date": "2005-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837305000003/0001248373-05-000003-index.htm"}, {"action": "SELL", "amount": 5369597.476, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837305000001/0001248373-05-000001-index.htm"}, {"action": "SELL", "amount": 5590494.14, "date": "2004-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837304000003/0001248373-04-000003-index.htm"}, {"action": "SELL", "amount": 12283398.2753, "date": "2004-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837304000002/0001248373-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 4214610.0, "date": "2008-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837308000004/0001248373-08-000004-index.htm"}}, {"who": "David Henry", "who_key": "HENRY DAVID", "role": "Vice Chairman & Chief Inv. Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21689.200995, "sold": 30964543.9712, "net": -30942854.770205002, "trades": 10, "top_score": 35.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1046400.0, "date": "2014-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082314000003/0001250823-14-000003-index.htm"}, {"action": "SELL", "amount": 3570000.0, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081713000013/0001250817-13-000013-index.htm"}, {"action": "SELL", "amount": 1428000.0, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082312000004/0001250823-12-000004-index.htm"}, {"action": "SELL", "amount": 825452.64, "date": "2009-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082309000001/0001250823-09-000001-index.htm"}, {"action": "SELL", "amount": 3121561.8112, "date": "2007-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082307000007/0001250823-07-000007-index.htm"}, {"action": "SELL", "amount": 1854670.0000000002, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082306000002/0001250823-06-000002-index.htm"}, {"action": "SELL", "amount": 1859615.0000000002, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082306000001/0001250823-06-000001-index.htm"}, {"action": "SELL", "amount": 12214312.520000001, "date": "2005-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082305000004/0001250823-05-000004-index.htm"}, {"action": "SELL", "amount": 5044532.0, "date": "2005-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082305000001/0001250823-05-000001-index.htm"}, {"action": "BUY", "amount": 21689.200995, "date": "2003-08-06", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082303000001/0001250823-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1046400.0, "date": "2014-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125082314000003/0001250823-14-000003-index.htm"}}, {"who": "Michael Pappagallo V", "who_key": "PAPPAGALLO MICHAEL V", "role": "EVP - COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21650116.0875, "net": -21650116.0875, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5290362.2325, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838313000005/0001248383-13-000005-index.htm"}, {"action": "SELL", "amount": 166315.513, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838313000003/0001248383-13-000003-index.htm"}, {"action": "SELL", "amount": 628329.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838312000008/0001248383-12-000008-index.htm"}, {"action": "SELL", "amount": 2012055.0, "date": "2012-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838312000007/0001248383-12-000007-index.htm"}, {"action": "SELL", "amount": 148575.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838312000004/0001248383-12-000004-index.htm"}, {"action": "SELL", "amount": 139001.25, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838312000002/0001248383-12-000002-index.htm"}, {"action": "SELL", "amount": 127500.0, "date": "2011-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838311000003/0001248383-11-000003-index.htm"}, {"action": "SELL", "amount": 57685.729999999996, "date": "2010-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838310000003/0001248383-10-000003-index.htm"}, {"action": "SELL", "amount": 6039672.0, "date": "2007-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838307000001/0001248383-07-000001-index.htm"}, {"action": "SELL", "amount": 1191010.362, "date": "2006-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838306000003/0001248383-06-000003-index.htm"}, {"action": "SELL", "amount": 3107660.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838305000003/0001248383-05-000003-index.htm"}, {"action": "SELL", "amount": 2741950.0, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838304000001/0001248383-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 5290362.2325, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124838313000005/0001248383-13-000005-index.htm"}}, {"who": "Milton Cooper", "who_key": "COOPER MILTON", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 2426160.1953065, "sold": 15977435.399999999, "net": -13551275.204693498, "trades": 13, "top_score": 51.6, "lean": "selling", "history": [{"action": "BUY", "amount": 960000.0, "date": "2017-12-04", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774917020195/0001437749-17-020195-index.htm"}, {"action": "BUY", "amount": 120345.5, "date": "2017-02-15", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774917002607/0001437749-17-002607-index.htm"}, {"action": "BUY", "amount": 1111000.0, "date": "2014-08-08", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031414000004/0000940314-14-000004-index.htm"}, {"action": "SELL", "amount": 4725000.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081712000012/0001250817-12-000012-index.htm"}, {"action": "SELL", "amount": 4029345.0, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031410000003/0000940314-10-000003-index.htm"}, {"action": "BUY", "amount": 49650.0, "date": "2009-02-23", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031409000001/0000940314-09-000001-index.htm"}, {"action": "SELL", "amount": 7223090.399999999, "date": "2008-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081708000004/0001250817-08-000004-index.htm"}, {"action": "BUY", "amount": 1247.4010724999998, "date": "2006-07-17", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031406000002/0000940314-06-000002-index.htm"}, {"action": "BUY", "amount": 2460.449912, "date": "2006-04-17", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031406000001/0000940314-06-000001-index.htm"}, {"action": "BUY", "amount": 25989.110137499996, "date": "2004-07-15", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031404000004/0000940314-04-000004-index.htm"}, {"action": "BUY", "amount": 25976.1072375, "date": "2004-04-15", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031404000003/0000940314-04-000003-index.htm"}, {"action": "BUY", "amount": 25963.782031, "date": "2004-01-15", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031404000001/0000940314-04-000001-index.htm"}, {"action": "BUY", "amount": 103527.844916, "date": "2003-10-15", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000094031403000002/0000940314-03-000002-index.htm"}], "latest": {"action": "BUY", "amount": 960000.0, "date": "2017-12-04", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774917020195/0001437749-17-020195-index.htm"}}, {"who": "Jerald Friedman", "who_key": "FRIEDMAN JERALD", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15656020.16, "net": -15656020.16, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3237900.0, "date": "2007-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837607000002/0001248376-07-000002-index.htm"}, {"action": "SELL", "amount": 2211220.0, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837607000001/0001248376-07-000001-index.htm"}, {"action": "SELL", "amount": 1850675.0, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837606000001/0001248376-06-000001-index.htm"}, {"action": "SELL", "amount": 8356225.16, "date": "2005-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837605000002/0001248376-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3237900.0, "date": "2007-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837607000002/0001248376-07-000002-index.htm"}}, {"who": "Glenn Gary Cohen", "who_key": "COHEN GLENN GARY", "role": "Exec VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11202776.8848, "net": -11202776.8848, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250700.0, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774922010707/0001437749-22-010707-index.htm"}, {"action": "SELL", "amount": 662146.0, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081716000018/0001250817-16-000018-index.htm"}, {"action": "SELL", "amount": 251571.99999999997, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081714000013/0001250817-14-000013-index.htm"}, {"action": "SELL", "amount": 1437000.0, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081713000014/0001250817-13-000014-index.htm"}, {"action": "SELL", "amount": 57527.36, "date": "2013-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081713000008/0001250817-13-000008-index.htm"}, {"action": "SELL", "amount": 111139.71, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081713000007/0001250817-13-000007-index.htm"}, {"action": "SELL", "amount": 57675.45, "date": "2012-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081712000011/0001250817-12-000011-index.htm"}, {"action": "SELL", "amount": 248455.6, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081712000004/0001250817-12-000004-index.htm"}, {"action": "SELL", "amount": 576411.0, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081711000007/0001250817-11-000007-index.htm"}, {"action": "SELL", "amount": 212660.0, "date": "2009-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081709000002/0001250817-09-000002-index.htm"}, {"action": "SELL", "amount": 446460.0, "date": "2008-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081708000007/0001250817-08-000007-index.htm"}, {"action": "SELL", "amount": 815384.0, "date": "2008-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081708000003/0001250817-08-000003-index.htm"}, {"action": "SELL", "amount": 400870.00000000006, "date": "2008-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081708000001/0001250817-08-000001-index.htm"}, {"action": "SELL", "amount": 908300.0, "date": "2007-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081707000005/0001250817-07-000005-index.htm"}, {"action": "SELL", "amount": 1002884.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081707000002/0001250817-07-000002-index.htm"}, {"action": "SELL", "amount": 625459.5, "date": "2006-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081706000017/0001250817-06-000017-index.htm"}, {"action": "SELL", "amount": 1111929.7, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081706000002/0001250817-06-000002-index.htm"}, {"action": "SELL", "amount": 1044478.5647999999, "date": "2005-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081705000002/0001250817-05-000002-index.htm"}, {"action": "SELL", "amount": 449577.0, "date": "2004-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081704000004/0001250817-04-000004-index.htm"}, {"action": "SELL", "amount": 532147.0, "date": "2004-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000125081704000003/0001250817-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 250700.0, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000143774922010707/0001437749-22-010707-index.htm"}}, {"who": "Thomas Caputo", "who_key": "CAPUTO THOMAS", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9943072.13, "net": -9943072.13, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6340572.350000001, "date": "2008-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124836008000001/0001248360-08-000001-index.htm"}, {"action": "SELL", "amount": 1221638.88, "date": "2007-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124836007000001/0001248360-07-000001-index.htm"}, {"action": "SELL", "amount": 1137642.5, "date": "2006-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124836006000002/0001248360-06-000002-index.htm"}, {"action": "SELL", "amount": 1243218.4, "date": "2006-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124836006000001/0001248360-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 6340572.350000001, "date": "2008-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124836008000001/0001248360-08-000001-index.htm"}}, {"who": "Raymonds Edward", "who_key": "EDWARD RAYMONDS", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5270043.0, "net": -5270043.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 902787.5, "date": "2008-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837008000001/0001248370-08-000001-index.htm"}, {"action": "SELL", "amount": 1715255.5, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837007000001/0001248370-07-000001-index.htm"}, {"action": "SELL", "amount": 2652000.0, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837006000001/0001248370-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 902787.5, "date": "2008-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879101/000124837008000001/0001248370-08-000001-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331817", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331498", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285742", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025223", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001140361-26-024883", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001628280-26-038488", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001140361-26-022535", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000113", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-195304", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000717", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-193907", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000483", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001206774-26-000199", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001206774-26-000198", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001206774-26-000197", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "Initial insider holdings", "accession": "0001193125-26-141747", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001672", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061708", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061696", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061654", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061640", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061623", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061610", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061571", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001193125-26-061548", "price_sensitive": false}], "performance": {"ticker": "KIM", "has_prices": true, "summary": {"n": 24, "avg": 0.023377451793473576, "win_rate": 0.375, "best": 1.307547169811321, "worst": -0.23966428349393848, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 22.22, "return": 0.1008100810081009}, {"who": "COVIELLO PHILIP E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 214086.0, "date": "2020-03-16", "score": 47.6, "ref_price": 10.6, "return": 1.307547169811321}, {"who": "COVIELLO PHILIP E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74544.0, "date": "2018-12-20", "score": 38.8, "ref_price": 14.75, "return": 0.6583050847457628}, {"who": "COVIELLO PHILIP E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90530.0, "date": "2018-08-01", "score": 49.5, "ref_price": 16.66, "return": 0.46818727490996404}, {"who": "COVIELLO PHILIP E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233607.7, "date": "2018-02-28", "score": 58.4, "ref_price": 14.96, "return": 0.6350267379679144}, {"who": "COOPER MILTON", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 960000.0, "date": "2017-12-04", "score": 50.9, "ref_price": 19.09, "return": 0.2812991094814039}, {"who": "COVIELLO PHILIP E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 347430.0, "date": "2017-06-05", "score": 55.5, "ref_price": 17.3, "return": 0.4138728323699422}, {"who": "COVIELLO PHILIP E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 145812.0, "date": "2017-05-09", "score": 46.0, "ref_price": 19.52, "return": 0.25307377049180335}, {"who": "COOPER MILTON", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 120345.5, "date": "2017-02-15", "score": 42.5, "ref_price": 24.14, "return": 0.013256006628003325}, {"who": "COVIELLO PHILIP E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31167.0, "date": "2016-08-08", "score": 35.4, "ref_price": 31.16, "return": -0.21501925545571243}, {"who": "COOPER MILTON", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1111000.0, "date": "2014-08-08", "score": 51.6, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "COVIELLO PHILIP E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46893.0, "date": "2009-03-05", "score": 35.2, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "COOPER MILTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 49650.0, "date": "2009-02-23", "score": 48.8, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "COOPER MILTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1247.4010724999998, "date": "2006-07-17", "score": 29.2, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "COOPER MILTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 2460.449912, "date": "2006-04-17", "score": 31.5, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "KIMMEL MARTIN S", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman - Emeritus, Director", "amount": 199999.99927600002, "date": "2004-07-15", "score": 42.6, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "COOPER MILTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 25989.110137499996, "date": "2004-07-15", "score": 42.2, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "COOPER MILTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 25976.1072375, "date": "2004-04-15", "score": 42.2, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "LOURENSO FRANK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23554.090064, "date": "2004-01-15", "score": 31.9, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "COOPER MILTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 25963.782031, "date": "2004-01-15", "score": 42.2, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "KIMMEL MARTIN S", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman - Emeritus, Director", "amount": 100000.001263, "date": "2004-01-15", "score": 39.1, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "KIMMEL MARTIN S", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman - Emeritus, Director", "amount": 549999.9977235, "date": "2003-10-15", "score": 47.9, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "COOPER MILTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 103527.844916, "date": "2003-10-15", "score": 49.3, "ref_price": 32.17, "return": -0.23966428349393848}, {"who": "HENRY DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman & Chief Inv. Ofc", "amount": 21689.200995, "date": "2003-08-06", "score": 35.2, "ref_price": 32.17, "return": -0.23966428349393848}]}, "price_series": [{"date": "2016-08-01", "close": 32.17, "volume": 2330847.0}, {"date": "2016-08-02", "close": 31.65, "volume": 3104242.0}, {"date": "2016-08-03", "close": 31.45, "volume": 1953460.0}, {"date": "2016-08-04", "close": 31.22, "volume": 1895142.0}, {"date": "2016-08-05", "close": 31.15, "volume": 1603765.0}, {"date": "2016-08-08", "close": 31.16, "volume": 1641099.0}, {"date": "2016-08-09", "close": 31.16, "volume": 2457737.0}, {"date": "2016-08-10", "close": 31.07, "volume": 2278990.0}, {"date": "2016-08-11", "close": 30.42, "volume": 3321184.0}, {"date": "2016-08-12", "close": 30.5, "volume": 2795560.0}, {"date": "2016-08-15", "close": 30.46, "volume": 2394589.0}, {"date": "2016-08-16", "close": 29.56, "volume": 4238467.0}, {"date": "2016-08-17", "close": 30.0, "volume": 4812062.0}, {"date": "2016-08-18", "close": 29.96, "volume": 2131759.0}, {"date": "2016-08-19", "close": 29.64, "volume": 2473297.0}, {"date": "2016-08-22", "close": 29.88, "volume": 2887193.0}, {"date": "2016-08-23", "close": 29.7, "volume": 1605828.0}, {"date": "2016-08-24", "close": 29.68, "volume": 1377787.0}, {"date": "2016-08-25", "close": 29.83, "volume": 1694675.0}, {"date": "2016-08-26", "close": 29.55, "volume": 3062568.0}, {"date": "2016-08-29", "close": 30.0, "volume": 1652365.0}, {"date": "2016-08-30", "close": 29.98, "volume": 2026735.0}, {"date": "2016-08-31", "close": 30.05, "volume": 3607096.0}, {"date": "2016-09-01", "close": 30.0, "volume": 1786805.0}, {"date": "2016-09-02", "close": 30.16, "volume": 2095189.0}, {"date": "2016-09-06", "close": 30.68, "volume": 4136993.0}, {"date": "2016-09-07", "close": 30.58, "volume": 2499405.0}, {"date": "2016-09-08", "close": 30.32, "volume": 3689493.0}, {"date": "2016-09-09", "close": 28.96, "volume": 2793516.0}, {"date": "2016-09-12", "close": 29.49, "volume": 2810359.0}, {"date": "2016-09-13", "close": 28.65, "volume": 2329660.0}, {"date": "2016-09-14", "close": 28.63, "volume": 1941969.0}, {"date": "2016-09-15", "close": 28.7, "volume": 2163354.0}, {"date": "2016-09-16", "close": 28.64, "volume": 2858424.0}, {"date": "2016-09-19", "close": 28.91, "volume": 1656767.0}, {"date": "2016-09-20", "close": 28.98, "volume": 2092395.0}, {"date": "2016-09-21", "close": 29.33, "volume": 2382220.0}, {"date": "2016-09-22", "close": 29.92, "volume": 2283632.0}, {"date": "2016-09-23", "close": 29.95, "volume": 2399155.0}, {"date": "2016-09-26", "close": 30.13, "volume": 1899062.0}, {"date": "2016-09-27", "close": 29.76, "volume": 1818547.0}, {"date": "2016-09-28", "close": 29.98, "volume": 1309071.0}, {"date": "2016-09-29", "close": 29.31, "volume": 1985106.0}, {"date": "2016-09-30", "close": 28.95, "volume": 2810293.0}, {"date": "2016-10-03", "close": 28.1, "volume": 2441388.0}, {"date": "2016-10-04", "close": 28.41, "volume": 11854650.0}, {"date": "2016-10-05", "close": 27.81, "volume": 7950885.0}, {"date": "2016-10-06", "close": 27.69, "volume": 4745031.0}, {"date": "2016-10-07", "close": 27.89, "volume": 4101843.0}, {"date": "2016-10-10", "close": 28.09, "volume": 2455487.0}, {"date": "2016-10-11", "close": 28.0, "volume": 4508927.0}, {"date": "2016-10-12", "close": 28.18, "volume": 2739003.0}, {"date": "2016-10-13", "close": 28.35, "volume": 2982267.0}, {"date": "2016-10-14", "close": 28.09, "volume": 1788972.0}, {"date": "2016-10-17", "close": 27.93, "volume": 2332646.0}, {"date": "2016-10-18", "close": 28.0, "volume": 1554446.0}, {"date": "2016-10-19", "close": 28.05, "volume": 1335199.0}, {"date": "2016-10-20", "close": 28.04, "volume": 1498160.0}, {"date": "2016-10-21", "close": 28.0, "volume": 1444463.0}, {"date": "2016-10-24", "close": 27.89, "volume": 2845323.0}, {"date": "2016-10-25", "close": 27.67, "volume": 2526334.0}, {"date": "2016-10-26", "close": 27.26, "volume": 2719052.0}, {"date": "2016-10-27", "close": 26.43, "volume": 2755157.0}, {"date": "2016-10-28", "close": 26.31, "volume": 5370176.0}, {"date": "2016-10-31", "close": 26.61, "volume": 3287776.0}, {"date": "2016-11-01", "close": 25.86, "volume": 3366677.0}, {"date": "2016-11-02", "close": 25.24, "volume": 10651800.0}, {"date": "2016-11-03", "close": 25.0, "volume": 10665170.0}, {"date": "2016-11-04", "close": 25.08, "volume": 10655580.0}, {"date": "2016-11-07", "close": 25.49, "volume": 5662928.0}, {"date": "2016-11-08", "close": 26.0, "volume": 3913764.0}, {"date": "2016-11-09", "close": 25.48, "volume": 4575484.0}, {"date": "2016-11-10", "close": 25.66, "volume": 4956230.0}, {"date": "2016-11-11", "close": 25.57, "volume": 3267441.0}, {"date": "2016-11-14", "close": 26.16, "volume": 3468988.0}, {"date": "2016-11-15", "close": 26.07, "volume": 4467438.0}, {"date": "2016-11-16", "close": 26.12, "volume": 2365349.0}, {"date": "2016-11-17", "close": 25.61, "volume": 3045996.0}, {"date": "2016-11-18", "close": 25.65, "volume": 5528883.0}, {"date": "2016-11-21", "close": 25.69, "volume": 2951884.0}, {"date": "2016-11-22", "close": 26.09, "volume": 3276712.0}, {"date": "2016-11-23", "close": 26.07, "volume": 2156095.0}, {"date": "2016-11-25", "close": 26.35, "volume": 1557209.0}, {"date": "2016-11-28", "close": 26.25, "volume": 3130692.0}, {"date": "2016-11-29", "close": 26.04, "volume": 5859379.0}, {"date": "2016-11-30", "close": 25.54, "volume": 5373771.0}, {"date": "2016-12-01", "close": 25.15, "volume": 3364334.0}, {"date": "2016-12-02", "close": 25.2, "volume": 3065478.0}, {"date": "2016-12-05", "close": 25.71, "volume": 5460570.0}, {"date": "2016-12-06", "close": 25.88, "volume": 3773440.0}, {"date": "2016-12-07", "close": 26.21, "volume": 4008904.0}, {"date": "2016-12-08", "close": 26.34, "volume": 3145893.0}, {"date": "2016-12-09", "close": 25.98, "volume": 3947182.0}, {"date": "2016-12-12", "close": 26.36, "volume": 3062706.0}, {"date": "2016-12-13", "close": 26.37, "volume": 2925158.0}, {"date": "2016-12-14", "close": 25.43, "volume": 4976368.0}, {"date": "2016-12-15", "close": 25.07, "volume": 4260616.0}, {"date": "2016-12-16", "close": 25.51, "volume": 6292536.0}, {"date": "2016-12-19", "close": 25.69, "volume": 2951236.0}, {"date": "2016-12-20", "close": 25.87, "volume": 3047618.0}, {"date": "2016-12-21", "close": 25.31, "volume": 2528133.0}, {"date": "2016-12-22", "close": 25.18, "volume": 2312751.0}, {"date": "2016-12-23", "close": 25.06, "volume": 2279499.0}, {"date": "2016-12-27", "close": 25.04, "volume": 1617610.0}, {"date": "2016-12-28", "close": 24.71, "volume": 3589676.0}, {"date": "2016-12-29", "close": 24.78, "volume": 4172640.0}, {"date": "2016-12-30", "close": 25.16, "volume": 5305890.0}, {"date": "2017-01-03", "close": 25.38, "volume": 3131292.0}, {"date": "2017-01-04", "close": 25.96, "volume": 4072069.0}, {"date": "2017-01-05", "close": 26.07, "volume": 2550031.0}, {"date": "2017-01-06", "close": 25.88, "volume": 1777135.0}, {"date": "2017-01-09", "close": 25.57, "volume": 2952136.0}, {"date": "2017-01-10", "close": 25.14, "volume": 2394568.0}, {"date": "2017-01-11", "close": 24.95, "volume": 2583070.0}, {"date": "2017-01-12", "close": 25.35, "volume": 2928791.0}, {"date": "2017-01-13", "close": 25.33, "volume": 2405379.0}, {"date": "2017-01-17", "close": 25.54, "volume": 2542295.0}, {"date": "2017-01-18", "close": 25.5, "volume": 1966808.0}, {"date": "2017-01-19", "close": 24.98, "volume": 2478193.0}, {"date": "2017-01-20", "close": 25.15, "volume": 2018901.0}, {"date": "2017-01-23", "close": 25.35, "volume": 2940117.0}, {"date": "2017-01-24", "close": 25.4, "volume": 2294283.0}, {"date": "2017-01-25", "close": 25.12, "volume": 2522630.0}, {"date": "2017-01-26", "close": 25.08, "volume": 2358359.0}, {"date": "2017-01-27", "close": 24.81, "volume": 2871910.0}, {"date": "2017-01-30", "close": 24.76, "volume": 4109085.0}, {"date": "2017-01-31", "close": 24.89, "volume": 7566716.0}, {"date": "2017-02-01", "close": 24.57, "volume": 3081071.0}, {"date": "2017-02-02", "close": 24.87, "volume": 3688440.0}, {"date": "2017-02-03", "close": 24.85, "volume": 5493179.0}, {"date": "2017-02-06", "close": 24.76, "volume": 2615490.0}, {"date": "2017-02-07", "close": 24.31, "volume": 3597000.0}, {"date": "2017-02-08", "close": 24.61, "volume": 3462684.0}, {"date": "2017-02-09", "close": 24.79, "volume": 2393471.0}, {"date": "2017-02-10", "close": 25.04, "volume": 2034490.0}, {"date": "2017-02-13", "close": 24.91, "volume": 2136473.0}, {"date": "2017-02-14", "close": 24.68, "volume": 2783686.0}, {"date": "2017-02-15", "close": 24.14, "volume": 3896277.0}, {"date": "2017-02-16", "close": 24.23, "volume": 3923995.0}, {"date": "2017-02-17", "close": 24.33, "volume": 3157878.0}, {"date": "2017-02-21", "close": 24.65, "volume": 2001319.0}, {"date": "2017-02-22", "close": 24.35, "volume": 2947223.0}, {"date": "2017-02-23", "close": 24.48, "volume": 2635077.0}, {"date": "2017-02-24", "close": 24.38, "volume": 3208465.0}, {"date": "2017-02-27", "close": 24.45, "volume": 3673362.0}, {"date": "2017-02-28", "close": 24.25, "volume": 9280492.0}, {"date": "2017-03-01", "close": 23.76, "volume": 3998584.0}, {"date": "2017-03-02", "close": 23.53, "volume": 4272010.0}, {"date": "2017-03-03", "close": 23.38, "volume": 5274796.0}, {"date": "2017-03-06", "close": 23.16, "volume": 4976046.0}, {"date": "2017-03-07", "close": 22.75, "volume": 3138853.0}, {"date": "2017-03-08", "close": 22.24, "volume": 4057987.0}, {"date": "2017-03-09", "close": 21.59, "volume": 5680709.0}, {"date": "2017-03-10", "close": 21.64, "volume": 4907503.0}, {"date": "2017-03-13", "close": 21.85, "volume": 5561479.0}, {"date": "2017-03-14", "close": 22.19, "volume": 5988446.0}, {"date": "2017-03-15", "close": 22.8, "volume": 5324796.0}, {"date": "2017-03-16", "close": 22.79, "volume": 4255693.0}, {"date": "2017-03-17", "close": 22.79, "volume": 7561684.0}, {"date": "2017-03-20", "close": 22.56, "volume": 3960430.0}, {"date": "2017-03-21", "close": 22.58, "volume": 3082504.0}, {"date": "2017-03-22", "close": 22.13, "volume": 3731465.0}, {"date": "2017-03-23", "close": 22.49, "volume": 3007904.0}, {"date": "2017-03-24", "close": 22.58, "volume": 3146409.0}, {"date": "2017-03-27", "close": 22.0, "volume": 3319801.0}, {"date": "2017-03-28", "close": 22.09, "volume": 3172806.0}, {"date": "2017-03-29", "close": 21.93, "volume": 3265535.0}, {"date": "2017-03-30", "close": 21.96, "volume": 2475871.0}, {"date": "2017-03-31", "close": 22.09, "volume": 5048478.0}, {"date": "2017-04-03", "close": 22.09, "volume": 4520120.0}, {"date": "2017-04-04", "close": 21.9, "volume": 3999956.0}, {"date": "2017-04-05", "close": 21.86, "volume": 3499729.0}, {"date": "2017-04-06", "close": 21.68, "volume": 4111305.0}, {"date": "2017-04-07", "close": 21.5, "volume": 4361042.0}, {"date": "2017-04-10", "close": 21.93, "volume": 4269914.0}, {"date": "2017-04-11", "close": 22.24, "volume": 3654588.0}, {"date": "2017-04-12", "close": 22.35, "volume": 3181306.0}, {"date": "2017-04-13", "close": 22.34, "volume": 2057942.0}, {"date": "2017-04-17", "close": 22.56, "volume": 2647880.0}, {"date": "2017-04-18", "close": 22.72, "volume": 3224777.0}, {"date": "2017-04-19", "close": 22.69, "volume": 3246534.0}, {"date": "2017-04-20", "close": 22.6, "volume": 2289681.0}, {"date": "2017-04-21", "close": 22.23, "volume": 2704666.0}, {"date": "2017-04-24", "close": 21.58, "volume": 4858978.0}, {"date": "2017-04-25", "close": 21.71, "volume": 5728563.0}, {"date": "2017-04-26", "close": 21.14, "volume": 8016414.0}, {"date": "2017-04-27", "close": 20.67, "volume": 5790318.0}, {"date": "2017-04-28", "close": 20.29, "volume": 4208015.0}, {"date": "2017-05-01", "close": 20.43, "volume": 4012499.0}, {"date": "2017-05-02", "close": 20.72, "volume": 5653015.0}, {"date": "2017-05-03", "close": 20.11, "volume": 3562330.0}, {"date": "2017-05-04", "close": 19.96, "volume": 6884674.0}, {"date": "2017-05-05", "close": 19.94, "volume": 4074880.0}, {"date": "2017-05-08", "close": 19.43, "volume": 3667524.0}, {"date": "2017-05-09", "close": 19.52, "volume": 4851597.0}, {"date": "2017-05-10", "close": 19.64, "volume": 5303847.0}, {"date": "2017-05-11", "close": 19.23, "volume": 3840924.0}, {"date": "2017-05-12", "close": 18.92, "volume": 2986810.0}, {"date": "2017-05-15", "close": 18.94, "volume": 3508369.0}, {"date": "2017-05-16", "close": 18.15, "volume": 6175239.0}, {"date": "2017-05-17", "close": 18.22, "volume": 6586825.0}, {"date": "2017-05-18", "close": 18.21, "volume": 7627442.0}, {"date": "2017-05-19", "close": 18.55, "volume": 7982733.0}, {"date": "2017-05-22", "close": 18.2, "volume": 6210851.0}, {"date": "2017-05-23", "close": 18.03, "volume": 6648301.0}, {"date": "2017-05-24", "close": 18.31, "volume": 7353016.0}, {"date": "2017-05-25", "close": 18.36, "volume": 4080161.0}, {"date": "2017-05-26", "close": 18.03, "volume": 2754556.0}, {"date": "2017-05-30", "close": 17.49, "volume": 6233636.0}, {"date": "2017-05-31", "close": 17.54, "volume": 7300239.0}, {"date": "2017-06-01", "close": 17.84, "volume": 7780874.0}, {"date": "2017-06-02", "close": 17.6, "volume": 6356250.0}, {"date": "2017-06-05", "close": 17.3, "volume": 5349728.0}, {"date": "2017-06-06", "close": 17.9, "volume": 7398697.0}, {"date": "2017-06-07", "close": 18.42, "volume": 10800450.0}, {"date": "2017-06-08", "close": 18.2, "volume": 7423389.0}, {"date": "2017-06-09", "close": 18.55, "volume": 5474917.0}, {"date": "2017-06-12", "close": 19.29, "volume": 11971610.0}, {"date": "2017-06-13", "close": 19.44, "volume": 8962186.0}, {"date": "2017-06-14", "close": 19.26, "volume": 7285116.0}, {"date": "2017-06-15", "close": 19.55, "volume": 8911491.0}, {"date": "2017-06-16", "close": 18.49, "volume": 16648000.0}, {"date": "2017-06-19", "close": 17.87, "volume": 9199251.0}, {"date": "2017-06-20", "close": 17.6, "volume": 11070570.0}, {"date": "2017-06-21", "close": 17.52, "volume": 6932229.0}, {"date": "2017-06-22", "close": 17.85, "volume": 7296038.0}, {"date": "2017-06-23", "close": 17.99, "volume": 7825365.0}, {"date": "2017-06-26", "close": 18.47, "volume": 6905251.0}, {"date": "2017-06-27", "close": 18.69, "volume": 6296354.0}, {"date": "2017-06-28", "close": 18.8, "volume": 5538451.0}, {"date": "2017-06-29", "close": 18.76, "volume": 5171231.0}, {"date": "2017-06-30", "close": 18.35, "volume": 6906829.0}, {"date": "2017-07-03", "close": 19.0, "volume": 3486292.0}, {"date": "2017-07-05", "close": 17.85, "volume": 6381628.0}, {"date": "2017-07-06", "close": 17.96, "volume": 7236824.0}, {"date": "2017-07-07", "close": 18.43, "volume": 6695894.0}, {"date": "2017-07-10", "close": 18.23, "volume": 6175322.0}, {"date": "2017-07-11", "close": 18.31, "volume": 4797211.0}, {"date": "2017-07-12", "close": 18.37, "volume": 5885375.0}, {"date": "2017-07-13", "close": 18.73, "volume": 4271603.0}, {"date": "2017-07-14", "close": 18.95, "volume": 4345110.0}, {"date": "2017-07-17", "close": 18.93, "volume": 3676298.0}, {"date": "2017-07-18", "close": 19.04, "volume": 4716021.0}, {"date": "2017-07-19", "close": 19.07, "volume": 3357119.0}, {"date": "2017-07-20", "close": 19.04, "volume": 2754352.0}, {"date": "2017-07-21", "close": 18.89, "volume": 2814232.0}, {"date": "2017-07-24", "close": 18.92, "volume": 4221177.0}, {"date": "2017-07-25", "close": 19.67, "volume": 6570977.0}, {"date": "2017-07-26", "close": 19.74, "volume": 5164422.0}, {"date": "2017-07-27", "close": 21.02, "volume": 9708063.0}, {"date": "2017-07-28", "close": 20.41, "volume": 6641903.0}, {"date": "2017-07-31", "close": 20.18, "volume": 11735250.0}, {"date": "2017-08-01", "close": 20.61, "volume": 3876516.0}, {"date": "2017-08-02", "close": 20.04, "volume": 5372488.0}, {"date": "2017-08-03", "close": 19.93, "volume": 3452704.0}, {"date": "2017-08-04", "close": 20.32, "volume": 4771098.0}, {"date": "2017-08-07", "close": 20.46, "volume": 2282617.0}, {"date": "2017-08-08", "close": 20.47, "volume": 3658758.0}, {"date": "2017-08-09", "close": 20.5, "volume": 4019205.0}, {"date": "2017-08-10", "close": 20.46, "volume": 4455790.0}, {"date": "2017-08-11", "close": 19.99, "volume": 3203958.0}, {"date": "2017-08-14", "close": 20.09, "volume": 2709288.0}, {"date": "2017-08-15", "close": 19.67, "volume": 2875808.0}, {"date": "2017-08-16", "close": 19.68, "volume": 2739818.0}, {"date": "2017-08-17", "close": 19.53, "volume": 3103723.0}, {"date": "2017-08-18", "close": 19.34, "volume": 3344180.0}, {"date": "2017-08-21", "close": 19.71, "volume": 2656753.0}, {"date": "2017-08-22", "close": 19.54, "volume": 2395732.0}, {"date": "2017-08-23", "close": 19.79, "volume": 1910796.0}, {"date": "2017-08-24", "close": 19.6, "volume": 3696747.0}, {"date": "2017-08-25", "close": 19.85, "volume": 2382409.0}, {"date": "2017-08-28", "close": 19.39, "volume": 2124961.0}, {"date": "2017-08-29", "close": 19.29, "volume": 3053348.0}, {"date": "2017-08-30", "close": 19.44, "volume": 2769225.0}, {"date": "2017-08-31", "close": 19.62, "volume": 3452017.0}, {"date": "2017-09-01", "close": 19.81, "volume": 2411135.0}, {"date": "2017-09-05", "close": 19.8, "volume": 4492585.0}, {"date": "2017-09-06", "close": 20.19, "volume": 4463845.0}, {"date": "2017-09-07", "close": 20.58, "volume": 5599061.0}, {"date": "2017-09-08", "close": 20.17, "volume": 3832347.0}, {"date": "2017-09-11", "close": 20.3, "volume": 3436616.0}, {"date": "2017-09-12", "close": 20.01, "volume": 5820746.0}, {"date": "2017-09-13", "close": 19.86, "volume": 3753409.0}, {"date": "2017-09-14", "close": 20.5, "volume": 4392127.0}, {"date": "2017-09-15", "close": 20.55, "volume": 6457918.0}, {"date": "2017-09-18", "close": 20.03, "volume": 3392570.0}, {"date": "2017-09-19", "close": 19.67, "volume": 4018794.0}, {"date": "2017-09-20", "close": 19.49, "volume": 3263429.0}, {"date": "2017-09-21", "close": 19.26, "volume": 2835037.0}, {"date": "2017-09-22", "close": 19.18, "volume": 2562805.0}, {"date": "2017-09-25", "close": 19.58, "volume": 2789344.0}, {"date": "2017-09-26", "close": 20.16, "volume": 4864031.0}, {"date": "2017-09-27", "close": 19.41, "volume": 3786291.0}, {"date": "2017-09-28", "close": 19.48, "volume": 3270228.0}, {"date": "2017-09-29", "close": 19.55, "volume": 2842821.0}, {"date": "2017-10-02", "close": 19.36, "volume": 2753906.0}, {"date": "2017-10-03", "close": 19.11, "volume": 2500296.0}, {"date": "2017-10-04", "close": 19.22, "volume": 4339342.0}, {"date": "2017-10-05", "close": 19.29, "volume": 3211625.0}, {"date": "2017-10-06", "close": 19.11, "volume": 3058251.0}, {"date": "2017-10-09", "close": 19.16, "volume": 2172426.0}, {"date": "2017-10-10", "close": 19.46, "volume": 2729363.0}, {"date": "2017-10-11", "close": 19.42, "volume": 2090429.0}, {"date": "2017-10-12", "close": 19.28, "volume": 3403033.0}, {"date": "2017-10-13", "close": 19.46, "volume": 2650824.0}, {"date": "2017-10-16", "close": 19.26, "volume": 2204459.0}, {"date": "2017-10-17", "close": 19.26, "volume": 3290894.0}, {"date": "2017-10-18", "close": 19.18, "volume": 1760959.0}, {"date": "2017-10-19", "close": 19.07, "volume": 2627882.0}, {"date": "2017-10-20", "close": 18.77, "volume": 3048236.0}, {"date": "2017-10-23", "close": 18.87, "volume": 2073557.0}, {"date": "2017-10-24", "close": 18.73, "volume": 3164029.0}, {"date": "2017-10-25", "close": 18.49, "volume": 5631469.0}, {"date": "2017-10-26", "close": 18.33, "volume": 7425953.0}, {"date": "2017-10-27", "close": 18.36, "volume": 4537909.0}, {"date": "2017-10-30", "close": 18.43, "volume": 3431820.0}, {"date": "2017-10-31", "close": 18.16, "volume": 5938921.0}, {"date": "2017-11-01", "close": 18.55, "volume": 4479287.0}, {"date": "2017-11-02", "close": 18.96, "volume": 4950688.0}, {"date": "2017-11-03", "close": 18.57, "volume": 4446933.0}, {"date": "2017-11-06", "close": 18.62, "volume": 3173263.0}, {"date": "2017-11-07", "close": 18.82, "volume": 4657433.0}, {"date": "2017-11-08", "close": 18.93, "volume": 3297891.0}, {"date": "2017-11-09", "close": 19.07, "volume": 4627052.0}, {"date": "2017-11-10", "close": 19.15, "volume": 3425325.0}, {"date": "2017-11-13", "close": 18.95, "volume": 2493757.0}, {"date": "2017-11-14", "close": 18.92, "volume": 3586513.0}, {"date": "2017-11-15", "close": 19.1, "volume": 2516449.0}, {"date": "2017-11-16", "close": 19.3, "volume": 2538656.0}, {"date": "2017-11-17", "close": 19.35, "volume": 4279155.0}, {"date": "2017-11-20", "close": 18.99, "volume": 2786538.0}, {"date": "2017-11-21", "close": 18.74, "volume": 7392048.0}, {"date": "2017-11-22", "close": 18.78, "volume": 4784072.0}, {"date": "2017-11-24", "close": 18.8, "volume": 1305410.0}, {"date": "2017-11-27", "close": 18.19, "volume": 7515523.0}, {"date": "2017-11-28", "close": 18.3, "volume": 6242346.0}, {"date": "2017-11-29", "close": 18.47, "volume": 4021232.0}, {"date": "2017-11-30", "close": 18.52, "volume": 4771835.0}, {"date": "2017-12-01", "close": 18.5, "volume": 3902080.0}, {"date": "2017-12-04", "close": 19.09, "volume": 7433731.0}, {"date": "2017-12-05", "close": 18.48, "volume": 4565285.0}, {"date": "2017-12-06", "close": 18.04, "volume": 3887005.0}, {"date": "2017-12-07", "close": 18.16, "volume": 3684565.0}, {"date": "2017-12-08", "close": 18.29, "volume": 2137311.0}, {"date": "2017-12-11", "close": 18.11, "volume": 2058065.0}, {"date": "2017-12-12", "close": 18.41, "volume": 4652793.0}, {"date": "2017-12-13", "close": 18.41, "volume": 3678199.0}, {"date": "2017-12-14", "close": 18.36, "volume": 3238307.0}, {"date": "2017-12-15", "close": 18.47, "volume": 7748984.0}, {"date": "2017-12-18", "close": 18.85, "volume": 4010564.0}, {"date": "2017-12-19", "close": 18.31, "volume": 3980929.0}, {"date": "2017-12-20", "close": 18.03, "volume": 2956369.0}, {"date": "2017-12-21", "close": 17.95, "volume": 4044988.0}, {"date": "2017-12-22", "close": 18.02, "volume": 2670158.0}, {"date": "2017-12-26", "close": 18.25, "volume": 1752699.0}, {"date": "2017-12-27", "close": 18.25, "volume": 2439563.0}, {"date": "2017-12-28", "close": 18.37, "volume": 3127008.0}, {"date": "2017-12-29", "close": 18.15, "volume": 2296746.0}, {"date": "2018-01-02", "close": 18.12, "volume": 4118248.0}, {"date": "2018-01-03", "close": 18.0, "volume": 6540893.0}, {"date": "2018-01-04", "close": 17.68, "volume": 6021480.0}, {"date": "2018-01-05", "close": 17.7, "volume": 2725777.0}, {"date": "2018-01-08", "close": 17.8, "volume": 3832861.0}, {"date": "2018-01-09", "close": 17.22, "volume": 5301172.0}, {"date": "2018-01-10", "close": 17.13, "volume": 3072529.0}, {"date": "2018-01-11", "close": 17.01, "volume": 2620831.0}, {"date": "2018-01-12", "close": 16.76, "volume": 5447375.0}, {"date": "2018-01-16", "close": 16.55, "volume": 3717143.0}, {"date": "2018-01-17", "close": 16.6, "volume": 5919776.0}, {"date": "2018-01-18", "close": 16.47, "volume": 3087812.0}, {"date": "2018-01-19", "close": 16.41, "volume": 4735115.0}, {"date": "2018-01-22", "close": 16.58, "volume": 6273041.0}, {"date": "2018-01-23", "close": 16.6, "volume": 3249469.0}, {"date": "2018-01-24", "close": 16.33, "volume": 5048975.0}, {"date": "2018-01-25", "close": 16.19, "volume": 4042882.0}, {"date": "2018-01-26", "close": 15.99, "volume": 12460130.0}, {"date": "2018-01-29", "close": 15.93, "volume": 6969725.0}, {"date": "2018-01-30", "close": 15.6, "volume": 5450752.0}, {"date": "2018-01-31", "close": 15.91, "volume": 17768500.0}, {"date": "2018-02-01", "close": 15.36, "volume": 6853032.0}, {"date": "2018-02-02", "close": 14.87, "volume": 11164090.0}, {"date": "2018-02-05", "close": 14.66, "volume": 8344199.0}, {"date": "2018-02-06", "close": 14.67, "volume": 7609272.0}, {"date": "2018-02-07", "close": 14.52, "volume": 5331217.0}, {"date": "2018-02-08", "close": 14.01, "volume": 7161353.0}, {"date": "2018-02-09", "close": 14.18, "volume": 11247500.0}, {"date": "2018-02-12", "close": 14.32, "volume": 7088217.0}, {"date": "2018-02-13", "close": 14.34, "volume": 4147608.0}, {"date": "2018-02-14", "close": 14.26, "volume": 5115985.0}, {"date": "2018-02-15", "close": 14.67, "volume": 9583229.0}, {"date": "2018-02-16", "close": 15.2, "volume": 7789531.0}, {"date": "2018-02-20", "close": 15.25, "volume": 7793400.0}, {"date": "2018-02-21", "close": 14.68, "volume": 4519114.0}, {"date": "2018-02-22", "close": 14.99, "volume": 4541481.0}, {"date": "2018-02-23", "close": 15.26, "volume": 3628977.0}, {"date": "2018-02-26", "close": 15.49, "volume": 4749192.0}, {"date": "2018-02-27", "close": 14.85, "volume": 4814428.0}, {"date": "2018-02-28", "close": 14.96, "volume": 8155960.0}, {"date": "2018-03-01", "close": 15.16, "volume": 3904119.0}, {"date": "2018-03-02", "close": 15.29, "volume": 3438194.0}, {"date": "2018-03-05", "close": 15.14, "volume": 6681382.0}, {"date": "2018-03-06", "close": 14.96, "volume": 6050822.0}, {"date": "2018-03-07", "close": 15.21, "volume": 4460937.0}, {"date": "2018-03-08", "close": 15.14, "volume": 3139272.0}, {"date": "2018-03-09", "close": 14.48, "volume": 7360385.0}, {"date": "2018-03-12", "close": 14.69, "volume": 6289770.0}, {"date": "2018-03-13", "close": 14.68, "volume": 4599589.0}, {"date": "2018-03-14", "close": 14.59, "volume": 4345335.0}, {"date": "2018-03-15", "close": 14.44, "volume": 3746108.0}, {"date": "2018-03-16", "close": 14.54, "volume": 6480000.0}, {"date": "2018-03-19", "close": 14.25, "volume": 4701174.0}, {"date": "2018-03-20", "close": 14.17, "volume": 4065174.0}, {"date": "2018-03-21", "close": 14.14, "volume": 4027583.0}, {"date": "2018-03-22", "close": 14.2, "volume": 4720116.0}, {"date": "2018-03-23", "close": 14.01, "volume": 3748710.0}, {"date": "2018-03-26", "close": 14.19, "volume": 2730593.0}, {"date": "2018-03-27", "close": 14.13, "volume": 5403674.0}, {"date": "2018-03-28", "close": 14.53, "volume": 4482961.0}, {"date": "2018-03-29", "close": 14.4, "volume": 7603189.0}, {"date": "2018-04-02", "close": 13.99, "volume": 4092680.0}, {"date": "2018-04-03", "close": 14.27, "volume": 3400896.0}, {"date": "2018-04-04", "close": 14.57, "volume": 4807778.0}, {"date": "2018-04-05", "close": 14.66, "volume": 3573498.0}, {"date": "2018-04-06", "close": 14.33, "volume": 3701511.0}, {"date": "2018-04-09", "close": 14.27, "volume": 2121977.0}, {"date": "2018-04-10", "close": 14.31, "volume": 3585375.0}, {"date": "2018-04-11", "close": 14.33, "volume": 2910134.0}, {"date": "2018-04-12", "close": 14.01, "volume": 3836981.0}, {"date": "2018-04-13", "close": 13.99, "volume": 3294255.0}, {"date": "2018-04-16", "close": 13.95, "volume": 5842982.0}, {"date": "2018-04-17", "close": 14.02, "volume": 6505598.0}, {"date": "2018-04-18", "close": 13.95, "volume": 3183927.0}, {"date": "2018-04-19", "close": 13.6, "volume": 5129346.0}, {"date": "2018-04-20", "close": 13.33, "volume": 4158594.0}, {"date": "2018-04-23", "close": 13.36, "volume": 3090106.0}, {"date": "2018-04-24", "close": 13.31, "volume": 3546186.0}, {"date": "2018-04-25", "close": 13.24, "volume": 3802092.0}, {"date": "2018-04-26", "close": 14.07, "volume": 7361747.0}, {"date": "2018-04-27", "close": 14.69, "volume": 5211022.0}, {"date": "2018-04-30", "close": 14.51, "volume": 5110077.0}, {"date": "2018-05-01", "close": 14.78, "volume": 4661548.0}, {"date": "2018-05-02", "close": 14.43, "volume": 4482478.0}, {"date": "2018-05-03", "close": 14.36, "volume": 3012806.0}, {"date": "2018-05-04", "close": 14.67, "volume": 3146907.0}, {"date": "2018-05-07", "close": 14.63, "volume": 3612263.0}, {"date": "2018-05-08", "close": 14.45, "volume": 3002232.0}, {"date": "2018-05-09", "close": 14.47, "volume": 2924357.0}, {"date": "2018-05-10", "close": 14.56, "volume": 2521460.0}, {"date": "2018-05-11", "close": 14.43, "volume": 3208478.0}, {"date": "2018-05-14", "close": 14.28, "volume": 2841738.0}, {"date": "2018-05-15", "close": 13.98, "volume": 4946674.0}, {"date": "2018-05-16", "close": 14.0, "volume": 2579808.0}, {"date": "2018-05-17", "close": 14.0, "volume": 2559822.0}, {"date": "2018-05-18", "close": 14.05, "volume": 6071061.0}, {"date": "2018-05-21", "close": 14.64, "volume": 5168677.0}, {"date": "2018-05-22", "close": 15.1, "volume": 8446798.0}, {"date": "2018-05-23", "close": 15.16, "volume": 4399324.0}, {"date": "2018-05-24", "close": 14.97, "volume": 2834316.0}, {"date": "2018-05-25", "close": 14.99, "volume": 2213284.0}, {"date": "2018-05-29", "close": 15.12, "volume": 3131645.0}, {"date": "2018-05-30", "close": 15.39, "volume": 3312027.0}, {"date": "2018-05-31", "close": 15.46, "volume": 6266968.0}, {"date": "2018-06-01", "close": 15.39, "volume": 3092334.0}, {"date": "2018-06-04", "close": 15.71, "volume": 4945070.0}, {"date": "2018-06-05", "close": 15.96, "volume": 5591912.0}, {"date": "2018-06-06", "close": 16.21, "volume": 4845915.0}, {"date": "2018-06-07", "close": 16.28, "volume": 4687662.0}, {"date": "2018-06-08", "close": 16.38, "volume": 3805865.0}, {"date": "2018-06-11", "close": 16.5, "volume": 3369574.0}, {"date": "2018-06-12", "close": 16.73, "volume": 3949881.0}, {"date": "2018-06-13", "close": 16.3, "volume": 3802879.0}, {"date": "2018-06-14", "close": 16.53, "volume": 4590076.0}, {"date": "2018-06-15", "close": 16.49, "volume": 7405457.0}, {"date": "2018-06-18", "close": 16.36, "volume": 3371767.0}, {"date": "2018-06-19", "close": 16.46, "volume": 4281404.0}, {"date": "2018-06-20", "close": 16.91, "volume": 4167633.0}, {"date": "2018-06-21", "close": 17.4, "volume": 7962716.0}, {"date": "2018-06-22", "close": 17.9, "volume": 9464571.0}, {"date": "2018-06-25", "close": 17.56, "volume": 5745881.0}, {"date": "2018-06-26", "close": 17.45, "volume": 3287859.0}, {"date": "2018-06-27", "close": 17.15, "volume": 4720309.0}, {"date": "2018-06-28", "close": 17.07, "volume": 3908059.0}, {"date": "2018-06-29", "close": 16.99, "volume": 5025140.0}, {"date": "2018-07-02", "close": 16.32, "volume": 4543231.0}, {"date": "2018-07-03", "close": 16.66, "volume": 2956479.0}, {"date": "2018-07-05", "close": 16.84, "volume": 3779282.0}, {"date": "2018-07-06", "close": 16.91, "volume": 2722827.0}, {"date": "2018-07-09", "close": 16.77, "volume": 3439372.0}, {"date": "2018-07-10", "close": 16.72, "volume": 3055718.0}, {"date": "2018-07-11", "close": 16.43, "volume": 3176381.0}, {"date": "2018-07-12", "close": 16.54, "volume": 3765617.0}, {"date": "2018-07-13", "close": 16.54, "volume": 2347364.0}, {"date": "2018-07-16", "close": 16.5, "volume": 2325172.0}, {"date": "2018-07-17", "close": 16.61, "volume": 4522950.0}, {"date": "2018-07-18", "close": 16.58, "volume": 3376568.0}, {"date": "2018-07-19", "close": 16.84, "volume": 2558306.0}, {"date": "2018-07-20", "close": 16.65, "volume": 3036849.0}, {"date": "2018-07-23", "close": 16.81, "volume": 2290393.0}, {"date": "2018-07-24", "close": 16.67, "volume": 3264402.0}, {"date": "2018-07-25", "close": 16.7, "volume": 3771826.0}, {"date": "2018-07-26", "close": 16.67, "volume": 6420533.0}, {"date": "2018-07-27", "close": 16.02, "volume": 4483744.0}, {"date": "2018-07-30", "close": 16.33, "volume": 3435489.0}, {"date": "2018-07-31", "close": 16.69, "volume": 5324237.0}, {"date": "2018-08-01", "close": 16.66, "volume": 4035305.0}, {"date": "2018-08-02", "close": 16.73, "volume": 2754449.0}, {"date": "2018-08-03", "close": 17.09, "volume": 2382860.0}, {"date": "2018-08-06", "close": 16.76, "volume": 5007290.0}, {"date": "2018-08-07", "close": 16.46, "volume": 4071467.0}, {"date": "2018-08-08", "close": 16.48, "volume": 3120555.0}, {"date": "2018-08-09", "close": 16.44, "volume": 3673078.0}, {"date": "2018-08-10", "close": 16.27, "volume": 4045837.0}, {"date": "2018-08-13", "close": 16.11, "volume": 2371861.0}, {"date": "2018-08-14", "close": 16.4, "volume": 3030744.0}, {"date": "2018-08-15", "close": 16.69, "volume": 3879236.0}, {"date": "2018-08-16", "close": 16.8, "volume": 3478876.0}, {"date": "2018-08-17", "close": 16.99, "volume": 2976648.0}, {"date": "2018-08-20", "close": 17.24, "volume": 4293773.0}, {"date": "2018-08-21", "close": 17.06, "volume": 2606738.0}, {"date": "2018-08-22", "close": 17.01, "volume": 2207677.0}, {"date": "2018-08-23", "close": 17.04, "volume": 1826234.0}, {"date": "2018-08-24", "close": 17.13, "volume": 1464253.0}, {"date": "2018-08-27", "close": 17.0, "volume": 2091727.0}, {"date": "2018-08-28", "close": 17.27, "volume": 3004108.0}, {"date": "2018-08-29", "close": 17.21, "volume": 1662518.0}, {"date": "2018-08-30", "close": 17.02, "volume": 2096413.0}, {"date": "2018-08-31", "close": 17.11, "volume": 2459997.0}, {"date": "2018-09-04", "close": 16.96, "volume": 2499697.0}, {"date": "2018-09-05", "close": 17.22, "volume": 7527730.0}, {"date": "2018-09-06", "close": 17.48, "volume": 3938698.0}, {"date": "2018-09-07", "close": 17.47, "volume": 3905218.0}, {"date": "2018-09-10", "close": 17.39, "volume": 2611116.0}, {"date": "2018-09-11", "close": 17.23, "volume": 2926720.0}, {"date": "2018-09-12", "close": 17.08, "volume": 3194995.0}, {"date": "2018-09-13", "close": 17.09, "volume": 3263790.0}, {"date": "2018-09-14", "close": 16.69, "volume": 2513839.0}, {"date": "2018-09-17", "close": 16.97, "volume": 2941132.0}, {"date": "2018-09-18", "close": 16.98, "volume": 2625447.0}, {"date": "2018-09-19", "close": 16.63, "volume": 2496816.0}, {"date": "2018-09-20", "close": 16.8, "volume": 2375743.0}, {"date": "2018-09-21", "close": 16.83, "volume": 3990725.0}, {"date": "2018-09-24", "close": 16.44, "volume": 2085285.0}, {"date": "2018-09-25", "close": 16.59, "volume": 2514280.0}, {"date": "2018-09-26", "close": 16.42, "volume": 2438344.0}, {"date": "2018-09-27", "close": 16.44, "volume": 2065373.0}, {"date": "2018-09-28", "close": 16.74, "volume": 3548501.0}, {"date": "2018-10-01", "close": 16.32, "volume": 3063793.0}, {"date": "2018-10-02", "close": 16.18, "volume": 2674970.0}, {"date": "2018-10-03", "close": 15.84, "volume": 3386621.0}, {"date": "2018-10-04", "close": 15.74, "volume": 2806149.0}, {"date": "2018-10-05", "close": 15.88, "volume": 2798299.0}, {"date": "2018-10-08", "close": 16.07, "volume": 6317462.0}, {"date": "2018-10-09", "close": 15.77, "volume": 5537273.0}, {"date": "2018-10-10", "close": 15.48, "volume": 6271099.0}, {"date": "2018-10-11", "close": 15.0, "volume": 8312496.0}, {"date": "2018-10-12", "close": 14.81, "volume": 5438132.0}, {"date": "2018-10-15", "close": 14.99, "volume": 5492813.0}, {"date": "2018-10-16", "close": 15.14, "volume": 4072853.0}, {"date": "2018-10-17", "close": 15.21, "volume": 3547862.0}, {"date": "2018-10-18", "close": 15.14, "volume": 3517475.0}, {"date": "2018-10-19", "close": 15.13, "volume": 2988965.0}, {"date": "2018-10-22", "close": 14.91, "volume": 4545207.0}, {"date": "2018-10-23", "close": 15.01, "volume": 4841066.0}, {"date": "2018-10-24", "close": 14.92, "volume": 3804327.0}, {"date": "2018-10-25", "close": 15.85, "volume": 6130400.0}, {"date": "2018-10-26", "close": 15.56, "volume": 4918491.0}, {"date": "2018-10-29", "close": 15.92, "volume": 3806441.0}, {"date": "2018-10-30", "close": 16.31, "volume": 5316848.0}, {"date": "2018-10-31", "close": 16.09, "volume": 4888357.0}, {"date": "2018-11-01", "close": 15.86, "volume": 5157811.0}, {"date": "2018-11-02", "close": 15.64, "volume": 3351414.0}, {"date": "2018-11-05", "close": 15.87, "volume": 3248202.0}, {"date": "2018-11-06", "close": 16.01, "volume": 2207901.0}, {"date": "2018-11-07", "close": 16.21, "volume": 2480885.0}, {"date": "2018-11-08", "close": 16.29, "volume": 2188213.0}, {"date": "2018-11-09", "close": 16.28, "volume": 1794976.0}, {"date": "2018-11-12", "close": 16.12, "volume": 3279988.0}, {"date": "2018-11-13", "close": 16.15, "volume": 2463118.0}, {"date": "2018-11-14", "close": 15.81, "volume": 2934430.0}, {"date": "2018-11-15", "close": 15.55, "volume": 3498490.0}, {"date": "2018-11-16", "close": 15.71, "volume": 2911213.0}, {"date": "2018-11-19", "close": 15.54, "volume": 3141951.0}, {"date": "2018-11-20", "close": 15.43, "volume": 3491995.0}, {"date": "2018-11-21", "close": 15.51, "volume": 2923333.0}, {"date": "2018-11-23", "close": 15.43, "volume": 1320014.0}, {"date": "2018-11-26", "close": 15.58, "volume": 2815857.0}, {"date": "2018-11-27", "close": 15.66, "volume": 4242119.0}, {"date": "2018-11-28", "close": 15.93, "volume": 3871618.0}, {"date": "2018-11-29", "close": 15.93, "volume": 5065865.0}, {"date": "2018-11-30", "close": 16.35, "volume": 4602632.0}, {"date": "2018-12-03", "close": 16.61, "volume": 4187215.0}, {"date": "2018-12-04", "close": 16.21, "volume": 7932331.0}, {"date": "2018-12-06", "close": 17.07, "volume": 7597571.0}, {"date": "2018-12-07", "close": 16.93, "volume": 6396502.0}, {"date": "2018-12-10", "close": 16.78, "volume": 3642108.0}, {"date": "2018-12-11", "close": 16.74, "volume": 4496417.0}, {"date": "2018-12-12", "close": 16.28, "volume": 4329570.0}, {"date": "2018-12-13", "close": 16.35, "volume": 3354752.0}, {"date": "2018-12-14", "close": 16.45, "volume": 2853215.0}, {"date": "2018-12-17", "close": 15.49, "volume": 5819369.0}, {"date": "2018-12-18", "close": 15.49, "volume": 3959443.0}, {"date": "2018-12-19", "close": 15.04, "volume": 4194732.0}, {"date": "2018-12-20", "close": 14.75, "volume": 4018797.0}, {"date": "2018-12-21", "close": 14.72, "volume": 6069300.0}, {"date": "2018-12-24", "close": 14.31, "volume": 4348736.0}, {"date": "2018-12-26", "close": 15.02, "volume": 4230669.0}, {"date": "2018-12-27", "close": 15.04, "volume": 3688742.0}, {"date": "2018-12-28", "close": 15.0, "volume": 3388628.0}, {"date": "2018-12-31", "close": 14.65, "volume": 3098335.0}, {"date": "2019-01-02", "close": 14.58, "volume": 4422705.0}, {"date": "2019-01-03", "close": 14.55, "volume": 4263778.0}, {"date": "2019-01-04", "close": 14.82, "volume": 2705322.0}, {"date": "2019-01-07", "close": 15.34, "volume": 3955364.0}, {"date": "2019-01-08", "close": 15.66, "volume": 3840589.0}, {"date": "2019-01-09", "close": 15.74, "volume": 4057514.0}, {"date": "2019-01-10", "close": 15.8, "volume": 3354693.0}, {"date": "2019-01-11", "close": 15.87, "volume": 3156248.0}, {"date": "2019-01-14", "close": 15.88, "volume": 3047582.0}, {"date": "2019-01-15", "close": 16.16, "volume": 4962615.0}, {"date": "2019-01-16", "close": 16.34, "volume": 4893613.0}, {"date": "2019-01-17", "close": 16.56, "volume": 5867427.0}, {"date": "2019-01-18", "close": 16.55, "volume": 6615981.0}, {"date": "2019-01-22", "close": 16.45, "volume": 3614312.0}, {"date": "2019-01-23", "close": 16.28, "volume": 4040527.0}, {"date": "2019-01-24", "close": 16.4, "volume": 1939136.0}, {"date": "2019-01-25", "close": 16.7, "volume": 5037520.0}, {"date": "2019-01-28", "close": 17.02, "volume": 4044229.0}, {"date": "2019-01-29", "close": 17.24, "volume": 3843985.0}, {"date": "2019-01-30", "close": 17.34, "volume": 5270217.0}, {"date": "2019-01-31", "close": 17.01, "volume": 15062600.0}, {"date": "2019-02-01", "close": 17.16, "volume": 4622876.0}, {"date": "2019-02-04", "close": 17.27, "volume": 4957676.0}, {"date": "2019-02-05", "close": 17.43, "volume": 3089189.0}, {"date": "2019-02-06", "close": 17.38, "volume": 2880761.0}, {"date": "2019-02-07", "close": 17.62, "volume": 2662271.0}, {"date": "2019-02-08", "close": 17.83, "volume": 5278094.0}, {"date": "2019-02-11", "close": 17.81, "volume": 3634744.0}, {"date": "2019-02-12", "close": 17.73, "volume": 4229428.0}, {"date": "2019-02-13", "close": 17.81, "volume": 3066398.0}, {"date": "2019-02-14", "close": 17.68, "volume": 2566060.0}, {"date": "2019-02-15", "close": 17.76, "volume": 2962843.0}, {"date": "2019-02-19", "close": 17.78, "volume": 2849487.0}, {"date": "2019-02-20", "close": 17.56, "volume": 4808376.0}, {"date": "2019-02-21", "close": 17.63, "volume": 3187741.0}, {"date": "2019-02-22", "close": 17.73, "volume": 2202000.0}, {"date": "2019-02-25", "close": 17.69, "volume": 2121329.0}, {"date": "2019-02-26", "close": 17.65, "volume": 3070108.0}, {"date": "2019-02-27", "close": 17.48, "volume": 2714250.0}, {"date": "2019-02-28", "close": 17.59, "volume": 4961881.0}, {"date": "2019-03-01", "close": 17.33, "volume": 5834824.0}, {"date": "2019-03-04", "close": 17.24, "volume": 3944460.0}, {"date": "2019-03-05", "close": 17.55, "volume": 2314647.0}, {"date": "2019-03-06", "close": 17.24, "volume": 2671800.0}, {"date": "2019-03-07", "close": 17.39, "volume": 4134618.0}, {"date": "2019-03-08", "close": 17.32, "volume": 4612749.0}, {"date": "2019-03-11", "close": 17.55, "volume": 2618579.0}, {"date": "2019-03-12", "close": 17.68, "volume": 3955858.0}, {"date": "2019-03-13", "close": 17.81, "volume": 2998603.0}, {"date": "2019-03-14", "close": 17.89, "volume": 2982271.0}, {"date": "2019-03-15", "close": 17.66, "volume": 6077498.0}, {"date": "2019-03-18", "close": 17.53, "volume": 3712925.0}, {"date": "2019-03-19", "close": 17.61, "volume": 3355409.0}, {"date": "2019-03-20", "close": 17.7, "volume": 2511137.0}, {"date": "2019-03-21", "close": 18.17, "volume": 3007253.0}, {"date": "2019-03-22", "close": 18.13, "volume": 2740780.0}, {"date": "2019-03-25", "close": 18.15, "volume": 2014793.0}, {"date": "2019-03-26", "close": 18.57, "volume": 2507907.0}, {"date": "2019-03-27", "close": 18.42, "volume": 3046424.0}, {"date": "2019-03-28", "close": 18.64, "volume": 2624208.0}, {"date": "2019-03-29", "close": 18.5, "volume": 3180177.0}, {"date": "2019-04-01", "close": 18.18, "volume": 3151939.0}, {"date": "2019-04-02", "close": 18.32, "volume": 3365720.0}, {"date": "2019-04-03", "close": 18.18, "volume": 3023680.0}, {"date": "2019-04-04", "close": 18.17, "volume": 2017007.0}, {"date": "2019-04-05", "close": 18.45, "volume": 2622210.0}, {"date": "2019-04-08", "close": 18.3, "volume": 3367480.0}, {"date": "2019-04-09", "close": 18.16, "volume": 2340994.0}, {"date": "2019-04-10", "close": 18.46, "volume": 4146969.0}, {"date": "2019-04-11", "close": 18.27, "volume": 2328225.0}, {"date": "2019-04-12", "close": 18.24, "volume": 3681819.0}, {"date": "2019-04-15", "close": 17.89, "volume": 3630470.0}, {"date": "2019-04-16", "close": 17.36, "volume": 4142561.0}, {"date": "2019-04-17", "close": 17.22, "volume": 3837494.0}, {"date": "2019-04-18", "close": 17.53, "volume": 3571931.0}, {"date": "2019-04-22", "close": 17.08, "volume": 3068986.0}, {"date": "2019-04-23", "close": 17.49, "volume": 4167788.0}, {"date": "2019-04-24", "close": 17.75, "volume": 4421744.0}, {"date": "2019-04-25", "close": 17.74, "volume": 2575948.0}, {"date": "2019-04-26", "close": 17.81, "volume": 2056083.0}, {"date": "2019-04-29", "close": 17.32, "volume": 3249045.0}, {"date": "2019-04-30", "close": 17.39, "volume": 3987698.0}, {"date": "2019-05-01", "close": 17.4, "volume": 4193541.0}, {"date": "2019-05-02", "close": 17.99, "volume": 6593353.0}, {"date": "2019-05-03", "close": 18.2, "volume": 3666346.0}, {"date": "2019-05-06", "close": 18.28, "volume": 3472636.0}, {"date": "2019-05-07", "close": 17.96, "volume": 4121267.0}, {"date": "2019-05-08", "close": 17.99, "volume": 2320301.0}, {"date": "2019-05-09", "close": 18.01, "volume": 2412412.0}, {"date": "2019-05-10", "close": 18.34, "volume": 3718711.0}, {"date": "2019-05-13", "close": 18.09, "volume": 4153383.0}, {"date": "2019-05-14", "close": 18.21, "volume": 2623304.0}, {"date": "2019-05-15", "close": 18.11, "volume": 4389282.0}, {"date": "2019-05-16", "close": 18.14, "volume": 3934399.0}, {"date": "2019-05-17", "close": 18.09, "volume": 3937739.0}, {"date": "2019-05-20", "close": 17.96, "volume": 3137434.0}, {"date": "2019-05-21", "close": 18.24, "volume": 3566956.0}, {"date": "2019-05-22", "close": 18.14, "volume": 3528970.0}, {"date": "2019-05-23", "close": 18.01, "volume": 7794608.0}, {"date": "2019-05-24", "close": 18.18, "volume": 4750766.0}, {"date": "2019-05-28", "close": 17.78, "volume": 5351323.0}, {"date": "2019-05-29", "close": 17.3, "volume": 5353023.0}, {"date": "2019-05-30", "close": 17.42, "volume": 4489065.0}, {"date": "2019-05-31", "close": 17.4, "volume": 4154581.0}, {"date": "2019-06-03", "close": 17.49, "volume": 3156953.0}, {"date": "2019-06-04", "close": 17.62, "volume": 3731253.0}, {"date": "2019-06-05", "close": 18.34, "volume": 6574897.0}, {"date": "2019-06-06", "close": 18.35, "volume": 3955819.0}, {"date": "2019-06-07", "close": 18.33, "volume": 2817967.0}, {"date": "2019-06-10", "close": 18.23, "volume": 2289651.0}, {"date": "2019-06-11", "close": 18.31, "volume": 5018642.0}, {"date": "2019-06-12", "close": 18.38, "volume": 3132044.0}, {"date": "2019-06-13", "close": 18.73, "volume": 4374303.0}, {"date": "2019-06-14", "close": 18.73, "volume": 3330459.0}, {"date": "2019-06-17", "close": 19.01, "volume": 3195196.0}, {"date": "2019-06-18", "close": 18.99, "volume": 3179301.0}, {"date": "2019-06-19", "close": 19.08, "volume": 2308654.0}, {"date": "2019-06-20", "close": 19.13, "volume": 3205557.0}, {"date": "2019-06-21", "close": 18.9, "volume": 5709472.0}, {"date": "2019-06-24", "close": 18.65, "volume": 2687470.0}, {"date": "2019-06-25", "close": 18.61, "volume": 3086333.0}, {"date": "2019-06-26", "close": 18.15, "volume": 3768775.0}, {"date": "2019-06-27", "close": 18.4, "volume": 2332847.0}, {"date": "2019-06-28", "close": 18.48, "volume": 4926145.0}, {"date": "2019-07-01", "close": 17.95, "volume": 7403893.0}, {"date": "2019-07-02", "close": 18.22, "volume": 3397291.0}, {"date": "2019-07-03", "close": 18.39, "volume": 1418701.0}, {"date": "2019-07-05", "close": 18.45, "volume": 2229799.0}, {"date": "2019-07-08", "close": 18.64, "volume": 2247334.0}, {"date": "2019-07-09", "close": 18.64, "volume": 2767137.0}, {"date": "2019-07-10", "close": 18.69, "volume": 2860467.0}, {"date": "2019-07-11", "close": 18.37, "volume": 2490173.0}, {"date": "2019-07-12", "close": 18.4, "volume": 1781523.0}, {"date": "2019-07-15", "close": 18.37, "volume": 2119805.0}, {"date": "2019-07-16", "close": 18.3, "volume": 2337261.0}, {"date": "2019-07-17", "close": 18.2, "volume": 2747332.0}, {"date": "2019-07-18", "close": 18.23, "volume": 3087940.0}, {"date": "2019-07-19", "close": 17.89, "volume": 3169803.0}, {"date": "2019-07-22", "close": 18.16, "volume": 4452544.0}, {"date": "2019-07-23", "close": 18.65, "volume": 6014115.0}, {"date": "2019-07-24", "close": 18.8, "volume": 5038722.0}, {"date": "2019-07-25", "close": 18.64, "volume": 3904433.0}, {"date": "2019-07-26", "close": 18.74, "volume": 3456812.0}, {"date": "2019-07-29", "close": 18.93, "volume": 2679009.0}, {"date": "2019-07-30", "close": 19.37, "volume": 2972164.0}, {"date": "2019-07-31", "close": 19.21, "volume": 5711774.0}, {"date": "2019-08-01", "close": 19.0, "volume": 3374034.0}, {"date": "2019-08-02", "close": 19.06, "volume": 3699215.0}, {"date": "2019-08-05", "close": 18.75, "volume": 6108407.0}, {"date": "2019-08-06", "close": 18.79, "volume": 3299752.0}, {"date": "2019-08-07", "close": 18.86, "volume": 3392596.0}, {"date": "2019-08-08", "close": 19.08, "volume": 2760361.0}, {"date": "2019-08-09", "close": 18.95, "volume": 4772963.0}, {"date": "2019-08-12", "close": 18.97, "volume": 2543208.0}, {"date": "2019-08-13", "close": 18.9, "volume": 3115457.0}, {"date": "2019-08-14", "close": 18.41, "volume": 4989701.0}, {"date": "2019-08-15", "close": 18.52, "volume": 2840254.0}, {"date": "2019-08-16", "close": 18.67, "volume": 2636703.0}, {"date": "2019-08-19", "close": 18.92, "volume": 2991227.0}, {"date": "2019-08-20", "close": 18.44, "volume": 2635513.0}, {"date": "2019-08-21", "close": 18.53, "volume": 2760654.0}, {"date": "2019-08-22", "close": 18.6, "volume": 4112972.0}, {"date": "2019-08-23", "close": 18.15, "volume": 4576781.0}, {"date": "2019-08-26", "close": 18.38, "volume": 3972889.0}, {"date": "2019-08-27", "close": 18.21, "volume": 3760482.0}, {"date": "2019-08-28", "close": 18.27, "volume": 3095554.0}, {"date": "2019-08-29", "close": 18.43, "volume": 3493366.0}, {"date": "2019-08-30", "close": 18.38, "volume": 3112785.0}, {"date": "2019-09-03", "close": 18.73, "volume": 3733281.0}, {"date": "2019-09-04", "close": 18.82, "volume": 4915778.0}, {"date": "2019-09-05", "close": 18.91, "volume": 4472478.0}, {"date": "2019-09-06", "close": 19.35, "volume": 4803493.0}, {"date": "2019-09-09", "close": 19.76, "volume": 5826572.0}, {"date": "2019-09-10", "close": 20.11, "volume": 5970459.0}, {"date": "2019-09-11", "close": 20.19, "volume": 4746076.0}, {"date": "2019-09-12", "close": 20.39, "volume": 7918359.0}, {"date": "2019-09-13", "close": 20.12, "volume": 6289500.0}, {"date": "2019-09-16", "close": 20.01, "volume": 3505237.0}, {"date": "2019-09-17", "close": 20.08, "volume": 2622842.0}, {"date": "2019-09-18", "close": 20.17, "volume": 3501923.0}, {"date": "2019-09-19", "close": 20.22, "volume": 2418951.0}, {"date": "2019-09-20", "close": 20.27, "volume": 5323262.0}, {"date": "2019-09-23", "close": 20.2, "volume": 3682660.0}, {"date": "2019-09-24", "close": 20.2, "volume": 2705353.0}, {"date": "2019-09-25", "close": 20.29, "volume": 3424497.0}, {"date": "2019-09-26", "close": 20.78, "volume": 3913523.0}, {"date": "2019-09-27", "close": 20.85, "volume": 3817480.0}, {"date": "2019-09-30", "close": 20.88, "volume": 4857445.0}, {"date": "2019-10-01", "close": 20.49, "volume": 5732236.0}, {"date": "2019-10-02", "close": 20.46, "volume": 3444061.0}, {"date": "2019-10-03", "close": 20.37, "volume": 4400925.0}, {"date": "2019-10-04", "close": 20.5, "volume": 3236171.0}, {"date": "2019-10-07", "close": 20.63, "volume": 2396391.0}, {"date": "2019-10-08", "close": 20.55, "volume": 4719401.0}, {"date": "2019-10-09", "close": 20.47, "volume": 2784713.0}, {"date": "2019-10-10", "close": 20.54, "volume": 3305305.0}, {"date": "2019-10-11", "close": 20.74, "volume": 3671333.0}, {"date": "2019-10-14", "close": 20.77, "volume": 2040070.0}, {"date": "2019-10-15", "close": 20.69, "volume": 2976301.0}, {"date": "2019-10-16", "close": 20.7, "volume": 2744176.0}, {"date": "2019-10-17", "close": 20.59, "volume": 2854245.0}, {"date": "2019-10-18", "close": 20.92, "volume": 3092000.0}, {"date": "2019-10-21", "close": 21.23, "volume": 4626597.0}, {"date": "2019-10-22", "close": 21.39, "volume": 3137963.0}, {"date": "2019-10-23", "close": 21.26, "volume": 4902481.0}, {"date": "2019-10-24", "close": 21.16, "volume": 3824446.0}, {"date": "2019-10-25", "close": 21.15, "volume": 3355934.0}, {"date": "2019-10-28", "close": 20.96, "volume": 3340531.0}, {"date": "2019-10-29", "close": 21.12, "volume": 4721910.0}, {"date": "2019-10-30", "close": 21.74, "volume": 4070011.0}, {"date": "2019-10-31", "close": 21.56, "volume": 4045516.0}, {"date": "2019-11-01", "close": 21.73, "volume": 2428636.0}, {"date": "2019-11-04", "close": 21.4, "volume": 2680554.0}, {"date": "2019-11-05", "close": 21.28, "volume": 3646835.0}, {"date": "2019-11-06", "close": 21.39, "volume": 2228742.0}, {"date": "2019-11-07", "close": 20.89, "volume": 3224891.0}, {"date": "2019-11-08", "close": 20.85, "volume": 2187735.0}, {"date": "2019-11-11", "close": 20.89, "volume": 3887006.0}, {"date": "2019-11-12", "close": 20.73, "volume": 3763319.0}, {"date": "2019-11-13", "close": 21.05, "volume": 3674686.0}, {"date": "2019-11-14", "close": 21.56, "volume": 4981849.0}, {"date": "2019-11-15", "close": 21.53, "volume": 2842992.0}, {"date": "2019-11-18", "close": 21.77, "volume": 2988818.0}, {"date": "2019-11-19", "close": 21.67, "volume": 2499825.0}, {"date": "2019-11-20", "close": 21.44, "volume": 4267569.0}, {"date": "2019-11-21", "close": 21.34, "volume": 4143590.0}, {"date": "2019-11-22", "close": 21.3, "volume": 3092121.0}, {"date": "2019-11-25", "close": 21.43, "volume": 3721345.0}, {"date": "2019-11-26", "close": 21.58, "volume": 4902136.0}, {"date": "2019-11-27", "close": 21.66, "volume": 4650186.0}, {"date": "2019-11-29", "close": 21.62, "volume": 2027348.0}, {"date": "2019-12-02", "close": 21.04, "volume": 3759050.0}, {"date": "2019-12-03", "close": 21.16, "volume": 4814931.0}, {"date": "2019-12-04", "close": 21.27, "volume": 5248728.0}, {"date": "2019-12-05", "close": 21.19, "volume": 2661682.0}, {"date": "2019-12-06", "close": 21.18, "volume": 3240048.0}, {"date": "2019-12-09", "close": 21.23, "volume": 2521287.0}, {"date": "2019-12-10", "close": 21.17, "volume": 3347209.0}, {"date": "2019-12-11", "close": 20.83, "volume": 3913544.0}, {"date": "2019-12-12", "close": 20.42, "volume": 4043954.0}, {"date": "2019-12-13", "close": 20.31, "volume": 4564561.0}, {"date": "2019-12-16", "close": 20.4, "volume": 4630541.0}, {"date": "2019-12-17", "close": 20.4, "volume": 5271641.0}, {"date": "2019-12-18", "close": 20.58, "volume": 4626595.0}, {"date": "2019-12-19", "close": 20.54, "volume": 4738492.0}, {"date": "2019-12-20", "close": 20.53, "volume": 5589133.0}, {"date": "2019-12-23", "close": 20.32, "volume": 2413472.0}, {"date": "2019-12-24", "close": 20.36, "volume": 1256226.0}, {"date": "2019-12-26", "close": 20.46, "volume": 1922100.0}, {"date": "2019-12-27", "close": 20.76, "volume": 1793314.0}, {"date": "2019-12-30", "close": 20.77, "volume": 1836232.0}, {"date": "2019-12-31", "close": 20.71, "volume": 2487172.0}, {"date": "2020-01-02", "close": 19.6, "volume": 7470354.0}, {"date": "2020-01-03", "close": 19.81, "volume": 4152350.0}, {"date": "2020-01-06", "close": 20.07, "volume": 3256421.0}, {"date": "2020-01-07", "close": 19.83, "volume": 2798033.0}, {"date": "2020-01-08", "close": 19.75, "volume": 3382865.0}, {"date": "2020-01-09", "close": 19.33, "volume": 4602164.0}, {"date": "2020-01-10", "close": 19.4, "volume": 3180224.0}, {"date": "2020-01-13", "close": 19.75, "volume": 4959114.0}, {"date": "2020-01-14", "close": 20.04, "volume": 5203016.0}, {"date": "2020-01-15", "close": 20.23, "volume": 3201585.0}, {"date": "2020-01-16", "close": 20.34, "volume": 2396451.0}, {"date": "2020-01-17", "close": 20.27, "volume": 3327482.0}, {"date": "2020-01-21", "close": 20.41, "volume": 3489989.0}, {"date": "2020-01-22", "close": 20.34, "volume": 2674717.0}, {"date": "2020-01-23", "close": 20.45, "volume": 2131279.0}, {"date": "2020-01-24", "close": 20.35, "volume": 1945786.0}, {"date": "2020-01-27", "close": 20.13, "volume": 2298351.0}, {"date": "2020-01-28", "close": 20.2, "volume": 1935034.0}, {"date": "2020-01-29", "close": 20.06, "volume": 3096609.0}, {"date": "2020-01-30", "close": 19.35, "volume": 9892203.0}, {"date": "2020-01-31", "close": 19.05, "volume": 9109778.0}, {"date": "2020-02-03", "close": 19.18, "volume": 5319474.0}, {"date": "2020-02-04", "close": 19.43, "volume": 3480735.0}, {"date": "2020-02-05", "close": 19.72, "volume": 3691069.0}, {"date": "2020-02-06", "close": 19.67, "volume": 2406296.0}, {"date": "2020-02-07", "close": 19.62, "volume": 4201260.0}, {"date": "2020-02-10", "close": 19.7, "volume": 3954162.0}, {"date": "2020-02-11", "close": 19.12, "volume": 4255559.0}, {"date": "2020-02-12", "close": 18.77, "volume": 6732565.0}, {"date": "2020-02-13", "close": 18.93, "volume": 3111142.0}, {"date": "2020-02-14", "close": 19.26, "volume": 3157305.0}, {"date": "2020-02-18", "close": 19.07, "volume": 2623597.0}, {"date": "2020-02-19", "close": 18.56, "volume": 3098887.0}, {"date": "2020-02-20", "close": 18.96, "volume": 3191453.0}, {"date": "2020-02-21", "close": 19.07, "volume": 3001554.0}, {"date": "2020-02-24", "close": 18.97, "volume": 3861590.0}, {"date": "2020-02-25", "close": 18.58, "volume": 3887799.0}, {"date": "2020-02-26", "close": 18.28, "volume": 3828594.0}, {"date": "2020-02-27", "close": 17.68, "volume": 6147054.0}, {"date": "2020-02-28", "close": 17.35, "volume": 9435911.0}, {"date": "2020-03-02", "close": 17.82, "volume": 5957077.0}, {"date": "2020-03-03", "close": 17.76, "volume": 8309071.0}, {"date": "2020-03-04", "close": 18.28, "volume": 4390306.0}, {"date": "2020-03-05", "close": 17.87, "volume": 5061628.0}, {"date": "2020-03-06", "close": 17.33, "volume": 3610943.0}, {"date": "2020-03-09", "close": 15.57, "volume": 6040270.0}, {"date": "2020-03-10", "close": 16.18, "volume": 4885675.0}, {"date": "2020-03-11", "close": 14.85, "volume": 7932823.0}, {"date": "2020-03-12", "close": 12.72, "volume": 9752779.0}, {"date": "2020-03-13", "close": 13.22, "volume": 9039197.0}, {"date": "2020-03-16", "close": 10.6, "volume": 10840530.0}, {"date": "2020-03-17", "close": 10.86, "volume": 10354780.0}, {"date": "2020-03-18", "close": 9.76, "volume": 7871780.0}, {"date": "2020-03-19", "close": 10.25, "volume": 5697230.0}, {"date": "2020-03-20", "close": 10.63, "volume": 13813740.0}, {"date": "2020-03-23", "close": 9.41, "volume": 9990679.0}, {"date": "2020-03-24", "close": 10.49, "volume": 8134160.0}, {"date": "2020-03-25", "close": 11.19, "volume": 6815770.0}, {"date": "2020-03-26", "close": 11.32, "volume": 7089012.0}, {"date": "2020-03-27", "close": 10.4, "volume": 7074682.0}, {"date": "2020-03-30", "close": 10.1, "volume": 9412982.0}, {"date": "2020-03-31", "close": 9.67, "volume": 11181130.0}, {"date": "2020-04-01", "close": 8.3, "volume": 9015276.0}, {"date": "2020-04-02", "close": 7.75, "volume": 8732886.0}, {"date": "2020-04-03", "close": 7.77, "volume": 8405060.0}, {"date": "2020-04-06", "close": 8.66, "volume": 9092847.0}, {"date": "2020-04-07", "close": 9.15, "volume": 12017140.0}, {"date": "2020-04-08", "close": 9.63, "volume": 6226448.0}, {"date": "2020-04-09", "close": 10.82, "volume": 10279080.0}, {"date": "2020-04-13", "close": 10.55, "volume": 6093824.0}, {"date": "2020-04-14", "close": 10.73, "volume": 5605293.0}, {"date": "2020-04-15", "close": 9.71, "volume": 5323898.0}, {"date": "2020-04-16", "close": 8.48, "volume": 7247115.0}, {"date": "2020-04-17", "close": 8.92, "volume": 7354389.0}, {"date": "2020-04-20", "close": 8.56, "volume": 11069500.0}, {"date": "2020-04-21", "close": 8.3, "volume": 6075051.0}, {"date": "2020-04-22", "close": 8.33, "volume": 6526520.0}, {"date": "2020-04-23", "close": 8.64, "volume": 7400146.0}, {"date": "2020-04-24", "close": 8.6, "volume": 9553123.0}, {"date": "2020-04-27", "close": 9.3, "volume": 10851270.0}, {"date": "2020-04-28", "close": 10.15, "volume": 9221761.0}, {"date": "2020-04-29", "close": 11.19, "volume": 7488235.0}, {"date": "2020-04-30", "close": 10.91, "volume": 9007327.0}, {"date": "2020-05-01", "close": 10.6, "volume": 7635798.0}, {"date": "2020-05-04", "close": 10.4, "volume": 5524473.0}, {"date": "2020-05-05", "close": 10.38, "volume": 3661518.0}, {"date": "2020-05-06", "close": 9.82, "volume": 6161837.0}, {"date": "2020-05-07", "close": 10.05, "volume": 6184161.0}, {"date": "2020-05-08", "close": 10.9, "volume": 7995353.0}, {"date": "2020-05-11", "close": 10.09, "volume": 12131360.0}, {"date": "2020-05-12", "close": 9.38, "volume": 9376119.0}, {"date": "2020-05-13", "close": 8.76, "volume": 13396520.0}, {"date": "2020-05-14", "close": 9.22, "volume": 9649728.0}, {"date": "2020-05-15", "close": 9.15, "volume": 9746139.0}, {"date": "2020-05-18", "close": 10.41, "volume": 7103335.0}, {"date": "2020-05-19", "close": 10.46, "volume": 8218381.0}, {"date": "2020-05-20", "close": 10.96, "volume": 12312670.0}, {"date": "2020-05-21", "close": 11.26, "volume": 10145310.0}, {"date": "2020-05-22", "close": 11.33, "volume": 9396420.0}, {"date": "2020-05-26", "close": 12.24, "volume": 7553993.0}, {"date": "2020-05-27", "close": 12.43, "volume": 9095390.0}, {"date": "2020-05-28", "close": 11.71, "volume": 14658990.0}, {"date": "2020-05-29", "close": 11.11, "volume": 38668620.0}, {"date": "2020-06-01", "close": 11.98, "volume": 8213111.0}, {"date": "2020-06-02", "close": 12.48, "volume": 7177642.0}, {"date": "2020-06-03", "close": 13.9, "volume": 10540380.0}, {"date": "2020-06-04", "close": 14.31, "volume": 7499097.0}, {"date": "2020-06-05", "close": 15.22, "volume": 8813226.0}, {"date": "2020-06-08", "close": 15.69, "volume": 7750003.0}, {"date": "2020-06-09", "close": 14.92, "volume": 7228732.0}, {"date": "2020-06-10", "close": 14.06, "volume": 8064825.0}, {"date": "2020-06-11", "close": 12.55, "volume": 9753028.0}, {"date": "2020-06-12", "close": 13.76, "volume": 6724512.0}, {"date": "2020-06-15", "close": 13.62, "volume": 6630289.0}, {"date": "2020-06-16", "close": 14.13, "volume": 6376894.0}, {"date": "2020-06-17", "close": 13.33, "volume": 4260289.0}, {"date": "2020-06-18", "close": 13.33, "volume": 4610963.0}, {"date": "2020-06-19", "close": 12.72, "volume": 12156840.0}, {"date": "2020-06-22", "close": 13.06, "volume": 4770182.0}, {"date": "2020-06-23", "close": 13.05, "volume": 4625366.0}, {"date": "2020-06-24", "close": 12.81, "volume": 5392397.0}, {"date": "2020-06-25", "close": 12.75, "volume": 5812198.0}, {"date": "2020-06-26", "close": 12.52, "volume": 7351761.0}, {"date": "2020-06-29", "close": 12.72, "volume": 6410454.0}, {"date": "2020-06-30", "close": 12.84, "volume": 6929556.0}, {"date": "2020-07-01", "close": 12.91, "volume": 6099130.0}, {"date": "2020-07-02", "close": 12.76, "volume": 3600692.0}, {"date": "2020-07-06", "close": 12.93, "volume": 3497873.0}, {"date": "2020-07-07", "close": 12.15, "volume": 3972739.0}, {"date": "2020-07-08", "close": 12.15, "volume": 3769183.0}, {"date": "2020-07-09", "close": 11.84, "volume": 4718442.0}, {"date": "2020-07-10", "close": 12.1, "volume": 3570540.0}, {"date": "2020-07-13", "close": 11.8, "volume": 4136678.0}, {"date": "2020-07-14", "close": 11.5, "volume": 3959285.0}, {"date": "2020-07-15", "close": 12.02, "volume": 9877319.0}, {"date": "2020-07-16", "close": 11.84, "volume": 5608045.0}, {"date": "2020-07-17", "close": 11.62, "volume": 4768185.0}, {"date": "2020-07-20", "close": 11.25, "volume": 4614290.0}, {"date": "2020-07-21", "close": 11.21, "volume": 6117962.0}, {"date": "2020-07-22", "close": 11.29, "volume": 5589953.0}, {"date": "2020-07-23", "close": 11.09, "volume": 6380570.0}, {"date": "2020-07-24", "close": 10.75, "volume": 5944230.0}, {"date": "2020-07-27", "close": 10.71, "volume": 6599177.0}, {"date": "2020-07-28", "close": 11.12, "volume": 6390118.0}, {"date": "2020-07-29", "close": 11.33, "volume": 9111121.0}, {"date": "2020-07-30", "close": 11.23, "volume": 6250936.0}, {"date": "2020-07-31", "close": 11.15, "volume": 14200440.0}, {"date": "2020-08-03", "close": 11.09, "volume": 3225513.0}, {"date": "2020-08-04", "close": 11.54, "volume": 3833392.0}, {"date": "2020-08-05", "close": 11.32, "volume": 4781949.0}, {"date": "2020-08-06", "close": 11.44, "volume": 5193602.0}, {"date": "2020-08-07", "close": 11.93, "volume": 4742564.0}, {"date": "2020-08-10", "close": 12.07, "volume": 5633913.0}, {"date": "2020-08-11", "close": 12.46, "volume": 5225826.0}, {"date": "2020-08-12", "close": 12.39, "volume": 3128033.0}, {"date": "2020-08-13", "close": 12.01, "volume": 3034873.0}, {"date": "2020-08-14", "close": 11.98, "volume": 4449409.0}, {"date": "2020-08-17", "close": 12.0, "volume": 3763992.0}, {"date": "2020-08-18", "close": 11.75, "volume": 3498049.0}, {"date": "2020-08-19", "close": 11.43, "volume": 4285418.0}, {"date": "2020-08-20", "close": 11.55, "volume": 3206754.0}, {"date": "2020-08-21", "close": 11.43, "volume": 3777710.0}, {"date": "2020-08-24", "close": 11.85, "volume": 3759241.0}, {"date": "2020-08-25", "close": 11.82, "volume": 2834839.0}, {"date": "2020-08-26", "close": 11.57, "volume": 2527405.0}, {"date": "2020-08-27", "close": 11.88, "volume": 3042209.0}, {"date": "2020-08-28", "close": 12.07, "volume": 5936650.0}, {"date": "2020-08-31", "close": 11.99, "volume": 6286380.0}, {"date": "2020-09-01", "close": 12.21, "volume": 4725786.0}, {"date": "2020-09-02", "close": 12.36, "volume": 4995518.0}, {"date": "2020-09-03", "close": 12.51, "volume": 3772051.0}, {"date": "2020-09-04", "close": 12.66, "volume": 5199982.0}, {"date": "2020-09-08", "close": 12.26, "volume": 5595015.0}, {"date": "2020-09-09", "close": 12.09, "volume": 4402975.0}, {"date": "2020-09-10", "close": 12.13, "volume": 5819148.0}, {"date": "2020-09-11", "close": 11.66, "volume": 8760496.0}, {"date": "2020-09-14", "close": 12.37, "volume": 6067092.0}, {"date": "2020-09-15", "close": 12.97, "volume": 6268308.0}, {"date": "2020-09-16", "close": 13.06, "volume": 5124776.0}, {"date": "2020-09-17", "close": 12.85, "volume": 3930729.0}, {"date": "2020-09-18", "close": 12.2, "volume": 8099033.0}, {"date": "2020-09-21", "close": 11.55, "volume": 5878663.0}, {"date": "2020-09-22", "close": 11.35, "volume": 5934066.0}, {"date": "2020-09-23", "close": 10.79, "volume": 3859285.0}, {"date": "2020-09-24", "close": 10.9, "volume": 5409782.0}, {"date": "2020-09-25", "close": 11.22, "volume": 2802200.0}, {"date": "2020-09-28", "close": 11.56, "volume": 3512582.0}, {"date": "2020-09-29", "close": 11.28, "volume": 5100131.0}, {"date": "2020-09-30", "close": 11.26, "volume": 4247817.0}, {"date": "2020-10-01", "close": 11.61, "volume": 5379054.0}, {"date": "2020-10-02", "close": 11.9, "volume": 5728003.0}, {"date": "2020-10-05", "close": 11.95, "volume": 4137066.0}, {"date": "2020-10-06", "close": 11.95, "volume": 4605333.0}, {"date": "2020-10-07", "close": 11.76, "volume": 5112682.0}, {"date": "2020-10-08", "close": 12.02, "volume": 5078780.0}, {"date": "2020-10-09", "close": 11.62, "volume": 3403447.0}, {"date": "2020-10-12", "close": 11.61, "volume": 6290669.0}, {"date": "2020-10-13", "close": 11.07, "volume": 3942435.0}, {"date": "2020-10-14", "close": 10.97, "volume": 3446707.0}, {"date": "2020-10-15", "close": 11.11, "volume": 3243183.0}, {"date": "2020-10-16", "close": 11.02, "volume": 4698458.0}, {"date": "2020-10-19", "close": 10.93, "volume": 5375004.0}, {"date": "2020-10-20", "close": 11.1, "volume": 4079332.0}, {"date": "2020-10-21", "close": 11.06, "volume": 3221167.0}, {"date": "2020-10-22", "close": 11.46, "volume": 3928744.0}, {"date": "2020-10-23", "close": 11.5, "volume": 3048713.0}, {"date": "2020-10-26", "close": 11.11, "volume": 3235538.0}, {"date": "2020-10-27", "close": 10.59, "volume": 3993044.0}, {"date": "2020-10-28", "close": 10.22, "volume": 4403949.0}, {"date": "2020-10-29", "close": 10.42, "volume": 3599355.0}, {"date": "2020-10-30", "close": 10.26, "volume": 4037075.0}, {"date": "2020-11-02", "close": 10.45, "volume": 5697169.0}, {"date": "2020-11-03", "close": 11.02, "volume": 6880449.0}, {"date": "2020-11-04", "close": 10.73, "volume": 4336448.0}, {"date": "2020-11-05", "close": 10.59, "volume": 4442476.0}, {"date": "2020-11-06", "close": 10.26, "volume": 5107436.0}, {"date": "2020-11-09", "close": 13.57, "volume": 19591190.0}, {"date": "2020-11-10", "close": 14.14, "volume": 13446920.0}, {"date": "2020-11-11", "close": 14.14, "volume": 10056410.0}, {"date": "2020-11-12", "close": 13.55, "volume": 6118654.0}, {"date": "2020-11-13", "close": 14.22, "volume": 4620459.0}, {"date": "2020-11-16", "close": 15.23, "volume": 6197445.0}, {"date": "2020-11-17", "close": 15.07, "volume": 3626585.0}, {"date": "2020-11-18", "close": 14.55, "volume": 4299048.0}, {"date": "2020-11-19", "close": 14.98, "volume": 4688304.0}, {"date": "2020-11-20", "close": 14.95, "volume": 2389410.0}, {"date": "2020-11-23", "close": 15.61, "volume": 4447501.0}, {"date": "2020-11-24", "close": 15.43, "volume": 8199573.0}, {"date": "2020-11-25", "close": 15.27, "volume": 5996877.0}, {"date": "2020-11-27", "close": 15.07, "volume": 1516362.0}, {"date": "2020-11-30", "close": 14.44, "volume": 5826869.0}, {"date": "2020-12-01", "close": 14.8, "volume": 4414478.0}, {"date": "2020-12-02", "close": 15.08, "volume": 2566925.0}, {"date": "2020-12-03", "close": 15.19, "volume": 5189692.0}, {"date": "2020-12-04", "close": 15.61, "volume": 4386080.0}, {"date": "2020-12-07", "close": 15.1, "volume": 3945124.0}, {"date": "2020-12-08", "close": 14.82, "volume": 3280770.0}, {"date": "2020-12-09", "close": 14.93, "volume": 4540555.0}, {"date": "2020-12-10", "close": 14.82, "volume": 4415917.0}, {"date": "2020-12-11", "close": 14.75, "volume": 3892246.0}, {"date": "2020-12-14", "close": 14.43, "volume": 3482385.0}, {"date": "2020-12-15", "close": 15.26, "volume": 4972065.0}, {"date": "2020-12-16", "close": 14.98, "volume": 3735127.0}, {"date": "2020-12-17", "close": 15.08, "volume": 2975775.0}, {"date": "2020-12-18", "close": 14.62, "volume": 6090130.0}, {"date": "2020-12-21", "close": 14.43, "volume": 4396930.0}, {"date": "2020-12-22", "close": 14.39, "volume": 1885868.0}, {"date": "2020-12-23", "close": 14.39, "volume": 2230560.0}, {"date": "2020-12-24", "close": 14.52, "volume": 921595.0}, {"date": "2020-12-28", "close": 14.71, "volume": 1865930.0}, {"date": "2020-12-29", "close": 14.5, "volume": 1719079.0}, {"date": "2020-12-30", "close": 14.8, "volume": 2931792.0}, {"date": "2020-12-31", "close": 15.01, "volume": 3032222.0}, {"date": "2021-01-04", "close": 14.33, "volume": 4784396.0}, {"date": "2021-01-05", "close": 14.41, "volume": 3135780.0}, {"date": "2021-01-06", "close": 15.18, "volume": 4793070.0}, {"date": "2021-01-07", "close": 15.25, "volume": 5457839.0}, {"date": "2021-01-08", "close": 15.44, "volume": 4040116.0}, {"date": "2021-01-11", "close": 15.22, "volume": 6294477.0}, {"date": "2021-01-12", "close": 15.5, "volume": 3153009.0}, {"date": "2021-01-13", "close": 15.92, "volume": 7043632.0}, {"date": "2021-01-14", "close": 16.39, "volume": 4171042.0}, {"date": "2021-01-15", "close": 16.47, "volume": 6851359.0}, {"date": "2021-01-19", "close": 16.53, "volume": 4887386.0}, {"date": "2021-01-20", "close": 16.84, "volume": 5612267.0}, {"date": "2021-01-21", "close": 16.58, "volume": 6713209.0}, {"date": "2021-01-22", "close": 16.66, "volume": 5289599.0}, {"date": "2021-01-25", "close": 17.04, "volume": 5118153.0}, {"date": "2021-01-26", "close": 17.27, "volume": 4725108.0}, {"date": "2021-01-27", "close": 17.27, "volume": 7310622.0}, {"date": "2021-01-28", "close": 17.5, "volume": 7701585.0}, {"date": "2021-01-29", "close": 16.51, "volume": 12814280.0}, {"date": "2021-02-01", "close": 16.35, "volume": 5804773.0}, {"date": "2021-02-02", "close": 16.29, "volume": 4203893.0}, {"date": "2021-02-03", "close": 16.3, "volume": 6373309.0}, {"date": "2021-02-04", "close": 16.7, "volume": 4187921.0}, {"date": "2021-02-05", "close": 16.72, "volume": 2062948.0}, {"date": "2021-02-08", "close": 17.05, "volume": 3388368.0}, {"date": "2021-02-09", "close": 17.19, "volume": 2568712.0}, {"date": "2021-02-10", "close": 17.63, "volume": 6218980.0}, {"date": "2021-02-11", "close": 17.95, "volume": 6265481.0}, {"date": "2021-02-12", "close": 18.03, "volume": 5216166.0}, {"date": "2021-02-16", "close": 17.63, "volume": 5407363.0}, {"date": "2021-02-17", "close": 17.81, "volume": 3877385.0}, {"date": "2021-02-18", "close": 17.87, "volume": 3419590.0}, {"date": "2021-02-19", "close": 17.67, "volume": 8015912.0}, {"date": "2021-02-22", "close": 18.2, "volume": 9733472.0}, {"date": "2021-02-23", "close": 18.55, "volume": 4845865.0}, {"date": "2021-02-24", "close": 19.15, "volume": 4848638.0}, {"date": "2021-02-25", "close": 18.62, "volume": 5543014.0}, {"date": "2021-02-26", "close": 18.33, "volume": 4911852.0}, {"date": "2021-03-01", "close": 18.57, "volume": 3740262.0}, {"date": "2021-03-02", "close": 18.15, "volume": 4534597.0}, {"date": "2021-03-03", "close": 18.74, "volume": 5449224.0}, {"date": "2021-03-04", "close": 18.63, "volume": 5693379.0}, {"date": "2021-03-05", "close": 19.02, "volume": 3728721.0}, {"date": "2021-03-08", "close": 19.6, "volume": 4688053.0}, {"date": "2021-03-09", "close": 19.13, "volume": 6876996.0}, {"date": "2021-03-10", "close": 19.24, "volume": 5406023.0}, {"date": "2021-03-11", "close": 19.35, "volume": 3134921.0}, {"date": "2021-03-12", "close": 19.69, "volume": 6238628.0}, {"date": "2021-03-15", "close": 19.72, "volume": 3952737.0}, {"date": "2021-03-16", "close": 19.1, "volume": 4571610.0}, {"date": "2021-03-17", "close": 19.38, "volume": 4628641.0}, {"date": "2021-03-18", "close": 19.12, "volume": 3719026.0}, {"date": "2021-03-19", "close": 18.82, "volume": 7420483.0}, {"date": "2021-03-22", "close": 18.49, "volume": 3385014.0}, {"date": "2021-03-23", "close": 18.07, "volume": 5762471.0}, {"date": "2021-03-24", "close": 18.26, "volume": 4598406.0}, {"date": "2021-03-25", "close": 19.01, "volume": 4990413.0}, {"date": "2021-03-26", "close": 19.21, "volume": 3683322.0}, {"date": "2021-03-29", "close": 18.88, "volume": 3506408.0}, {"date": "2021-03-30", "close": 19.2, "volume": 2868693.0}, {"date": "2021-03-31", "close": 18.75, "volume": 3482196.0}, {"date": "2021-04-01", "close": 19.2, "volume": 3963023.0}, {"date": "2021-04-05", "close": 19.05, "volume": 2769404.0}, {"date": "2021-04-06", "close": 19.4, "volume": 2736341.0}, {"date": "2021-04-07", "close": 19.4, "volume": 2360103.0}, {"date": "2021-04-08", "close": 19.42, "volume": 3335900.0}, {"date": "2021-04-09", "close": 19.4, "volume": 2727673.0}, {"date": "2021-04-12", "close": 19.45, "volume": 2772620.0}, {"date": "2021-04-13", "close": 19.67, "volume": 4326070.0}, {"date": "2021-04-14", "close": 19.48, "volume": 2506193.0}, {"date": "2021-04-15", "close": 19.93, "volume": 14309100.0}, {"date": "2021-04-16", "close": 19.72, "volume": 11434860.0}, {"date": "2021-04-19", "close": 19.87, "volume": 9370275.0}, {"date": "2021-04-20", "close": 19.79, "volume": 6582002.0}, {"date": "2021-04-21", "close": 20.18, "volume": 6111911.0}, {"date": "2021-04-22", "close": 20.03, "volume": 9006559.0}, {"date": "2021-04-23", "close": 20.37, "volume": 8398826.0}, {"date": "2021-04-26", "close": 20.58, "volume": 4834823.0}, {"date": "2021-04-27", "close": 20.76, "volume": 6105874.0}, {"date": "2021-04-28", "close": 20.89, "volume": 5961357.0}, {"date": "2021-04-29", "close": 21.22, "volume": 5106172.0}, {"date": "2021-04-30", "close": 21.0, "volume": 7125538.0}, {"date": "2021-05-03", "close": 21.03, "volume": 7216388.0}, {"date": "2021-05-04", "close": 21.09, "volume": 4842781.0}, {"date": "2021-05-05", "close": 20.57, "volume": 3746726.0}, {"date": "2021-05-06", "close": 20.94, "volume": 4715076.0}, {"date": "2021-05-07", "close": 21.46, "volume": 4409291.0}, {"date": "2021-05-10", "close": 21.43, "volume": 6294156.0}, {"date": "2021-05-11", "close": 21.08, "volume": 3620763.0}, {"date": "2021-05-12", "close": 20.46, "volume": 4414787.0}, {"date": "2021-05-13", "close": 20.86, "volume": 3997002.0}, {"date": "2021-05-14", "close": 21.23, "volume": 3170221.0}, {"date": "2021-05-17", "close": 21.11, "volume": 3194158.0}, {"date": "2021-05-18", "close": 20.78, "volume": 6097229.0}, {"date": "2021-05-19", "close": 20.49, "volume": 6519443.0}, {"date": "2021-05-20", "close": 20.25, "volume": 7411283.0}, {"date": "2021-05-21", "close": 20.37, "volume": 3685592.0}, {"date": "2021-05-24", "close": 20.63, "volume": 3309357.0}, {"date": "2021-05-25", "close": 20.53, "volume": 4145760.0}, {"date": "2021-05-26", "close": 20.76, "volume": 4211227.0}, {"date": "2021-05-27", "close": 20.97, "volume": 3906415.0}, {"date": "2021-05-28", "close": 21.31, "volume": 4093084.0}, {"date": "2021-06-01", "close": 21.8, "volume": 3732206.0}, {"date": "2021-06-02", "close": 22.24, "volume": 4787935.0}, {"date": "2021-06-03", "close": 22.17, "volume": 3663579.0}, {"date": "2021-06-04", "close": 21.75, "volume": 3647745.0}, {"date": "2021-06-07", "close": 22.08, "volume": 4184536.0}, {"date": "2021-06-08", "close": 22.16, "volume": 3634949.0}, {"date": "2021-06-09", "close": 22.16, "volume": 2778101.0}, {"date": "2021-06-10", "close": 21.98, "volume": 3122794.0}, {"date": "2021-06-11", "close": 22.1, "volume": 3410611.0}, {"date": "2021-06-14", "close": 21.72, "volume": 3637494.0}, {"date": "2021-06-15", "close": 21.37, "volume": 3487595.0}, {"date": "2021-06-16", "close": 21.25, "volume": 2916082.0}, {"date": "2021-06-17", "close": 20.8, "volume": 3140122.0}, {"date": "2021-06-18", "close": 20.33, "volume": 6228917.0}, {"date": "2021-06-21", "close": 21.02, "volume": 5939069.0}, {"date": "2021-06-22", "close": 20.56, "volume": 4006961.0}, {"date": "2021-06-23", "close": 20.71, "volume": 3560475.0}, {"date": "2021-06-24", "close": 20.66, "volume": 3171975.0}, {"date": "2021-06-25", "close": 21.08, "volume": 5091645.0}, {"date": "2021-06-28", "close": 20.84, "volume": 5880263.0}, {"date": "2021-06-29", "close": 20.8, "volume": 2788234.0}, {"date": "2021-06-30", "close": 20.85, "volume": 3891812.0}, {"date": "2021-07-01", "close": 21.08, "volume": 4023505.0}, {"date": "2021-07-02", "close": 20.89, "volume": 4630023.0}, {"date": "2021-07-06", "close": 20.67, "volume": 5854587.0}, {"date": "2021-07-07", "close": 20.76, "volume": 6053167.0}, {"date": "2021-07-08", "close": 20.5, "volume": 4958846.0}, {"date": "2021-07-09", "close": 21.21, "volume": 3575931.0}, {"date": "2021-07-12", "close": 21.42, "volume": 3631184.0}, {"date": "2021-07-13", "close": 20.97, "volume": 3504775.0}, {"date": "2021-07-14", "close": 21.39, "volume": 4909100.0}, {"date": "2021-07-15", "close": 21.19, "volume": 7971983.0}, {"date": "2021-07-16", "close": 21.12, "volume": 6611117.0}, {"date": "2021-07-19", "close": 19.57, "volume": 11527640.0}, {"date": "2021-07-20", "close": 20.84, "volume": 5497969.0}, {"date": "2021-07-21", "close": 21.25, "volume": 5242743.0}, {"date": "2021-07-22", "close": 20.59, "volume": 3435425.0}, {"date": "2021-07-23", "close": 20.81, "volume": 3404449.0}, {"date": "2021-07-26", "close": 20.82, "volume": 5351173.0}, {"date": "2021-07-27", "close": 20.72, "volume": 6250212.0}, {"date": "2021-07-28", "close": 20.77, "volume": 5626190.0}, {"date": "2021-07-29", "close": 21.23, "volume": 6745532.0}, {"date": "2021-07-30", "close": 21.33, "volume": 6757536.0}, {"date": "2021-08-02", "close": 21.29, "volume": 5753615.0}, {"date": "2021-08-03", "close": 20.78, "volume": 39256650.0}, {"date": "2021-08-04", "close": 20.54, "volume": 7976696.0}, {"date": "2021-08-05", "close": 21.41, "volume": 7673265.0}, {"date": "2021-08-06", "close": 21.85, "volume": 7372065.0}, {"date": "2021-08-09", "close": 21.75, "volume": 5917212.0}, {"date": "2021-08-10", "close": 21.73, "volume": 6025901.0}, {"date": "2021-08-11", "close": 22.3, "volume": 5282821.0}, {"date": "2021-08-12", "close": 21.97, "volume": 5396029.0}, {"date": "2021-08-13", "close": 22.04, "volume": 3346670.0}, {"date": "2021-08-16", "close": 21.63, "volume": 5161786.0}, {"date": "2021-08-17", "close": 21.36, "volume": 4954805.0}, {"date": "2021-08-18", "close": 21.12, "volume": 5927010.0}, {"date": "2021-08-19", "close": 21.07, "volume": 5547886.0}, {"date": "2021-08-20", "close": 21.32, "volume": 5253577.0}, {"date": "2021-08-23", "close": 21.38, "volume": 5567136.0}, {"date": "2021-08-24", "close": 21.63, "volume": 4377049.0}, {"date": "2021-08-25", "close": 22.0, "volume": 6303991.0}, {"date": "2021-08-26", "close": 21.62, "volume": 4477592.0}, {"date": "2021-08-27", "close": 21.92, "volume": 5828985.0}, {"date": "2021-08-30", "close": 21.83, "volume": 3560034.0}, {"date": "2021-08-31", "close": 21.79, "volume": 4411547.0}, {"date": "2021-09-01", "close": 22.03, "volume": 5318929.0}, {"date": "2021-09-02", "close": 22.08, "volume": 4648016.0}, {"date": "2021-09-03", "close": 22.13, "volume": 4905286.0}, {"date": "2021-09-07", "close": 21.81, "volume": 4085169.0}, {"date": "2021-09-08", "close": 21.68, "volume": 3076917.0}, {"date": "2021-09-09", "close": 21.43, "volume": 4300644.0}, {"date": "2021-09-10", "close": 21.12, "volume": 4719628.0}, {"date": "2021-09-13", "close": 21.91, "volume": 4693091.0}, {"date": "2021-09-14", "close": 21.73, "volume": 4219490.0}, {"date": "2021-09-15", "close": 21.88, "volume": 5787421.0}, {"date": "2021-09-16", "close": 22.08, "volume": 5299922.0}, {"date": "2021-09-17", "close": 21.72, "volume": 8047737.0}, {"date": "2021-09-20", "close": 21.39, "volume": 5277222.0}, {"date": "2021-09-21", "close": 21.42, "volume": 3814979.0}, {"date": "2021-09-22", "close": 21.84, "volume": 3259055.0}, {"date": "2021-09-23", "close": 21.86, "volume": 4377070.0}, {"date": "2021-09-24", "close": 21.6, "volume": 2581942.0}, {"date": "2021-09-27", "close": 21.53, "volume": 3404546.0}, {"date": "2021-09-28", "close": 21.33, "volume": 8725967.0}, {"date": "2021-09-29", "close": 21.45, "volume": 3753214.0}, {"date": "2021-09-30", "close": 20.75, "volume": 5382673.0}, {"date": "2021-10-01", "close": 21.74, "volume": 3766438.0}, {"date": "2021-10-04", "close": 21.77, "volume": 4343479.0}, {"date": "2021-10-05", "close": 21.48, "volume": 3658770.0}, {"date": "2021-10-06", "close": 21.63, "volume": 4266403.0}, {"date": "2021-10-07", "close": 21.81, "volume": 3641449.0}, {"date": "2021-10-08", "close": 21.72, "volume": 2707268.0}, {"date": "2021-10-11", "close": 21.82, "volume": 3113545.0}, {"date": "2021-10-12", "close": 22.08, "volume": 3867474.0}, {"date": "2021-10-13", "close": 22.36, "volume": 3858838.0}, {"date": "2021-10-14", "close": 22.39, "volume": 4803026.0}, {"date": "2021-10-15", "close": 22.51, "volume": 4539663.0}, {"date": "2021-10-18", "close": 22.93, "volume": 5013769.0}, {"date": "2021-10-19", "close": 22.64, "volume": 4778349.0}, {"date": "2021-10-20", "close": 23.24, "volume": 4067840.0}, {"date": "2021-10-21", "close": 22.86, "volume": 3070556.0}, {"date": "2021-10-22", "close": 22.96, "volume": 2401478.0}, {"date": "2021-10-25", "close": 23.2, "volume": 3153223.0}, {"date": "2021-10-26", "close": 23.28, "volume": 2834011.0}, {"date": "2021-10-27", "close": 22.68, "volume": 3807404.0}, {"date": "2021-10-28", "close": 22.74, "volume": 4935651.0}, {"date": "2021-10-29", "close": 22.6, "volume": 4484065.0}, {"date": "2021-11-01", "close": 22.89, "volume": 3223222.0}, {"date": "2021-11-02", "close": 23.45, "volume": 4350026.0}, {"date": "2021-11-03", "close": 24.01, "volume": 4301854.0}, {"date": "2021-11-04", "close": 23.41, "volume": 7261363.0}, {"date": "2021-11-05", "close": 24.34, "volume": 4593882.0}, {"date": "2021-11-08", "close": 23.32, "volume": 4050685.0}, {"date": "2021-11-09", "close": 23.25, "volume": 2654295.0}, {"date": "2021-11-10", "close": 23.41, "volume": 3301952.0}, {"date": "2021-11-11", "close": 23.8, "volume": 2324010.0}, {"date": "2021-11-12", "close": 23.54, "volume": 2735749.0}, {"date": "2021-11-15", "close": 23.87, "volume": 2816602.0}, {"date": "2021-11-16", "close": 23.57, "volume": 3404983.0}, {"date": "2021-11-17", "close": 23.83, "volume": 2834228.0}, {"date": "2021-11-18", "close": 24.08, "volume": 3571733.0}, {"date": "2021-11-19", "close": 23.87, "volume": 3552759.0}, {"date": "2021-11-22", "close": 24.14, "volume": 3689517.0}, {"date": "2021-11-23", "close": 24.18, "volume": 2496115.0}, {"date": "2021-11-24", "close": 24.38, "volume": 1936038.0}, {"date": "2021-11-26", "close": 23.24, "volume": 2495908.0}, {"date": "2021-11-29", "close": 23.28, "volume": 5571628.0}, {"date": "2021-11-30", "close": 22.42, "volume": 7130525.0}, {"date": "2021-12-01", "close": 22.0, "volume": 4660168.0}, {"date": "2021-12-02", "close": 23.13, "volume": 5485270.0}, {"date": "2021-12-03", "close": 22.86, "volume": 4904982.0}, {"date": "2021-12-06", "close": 23.4, "volume": 5206133.0}, {"date": "2021-12-07", "close": 23.61, "volume": 3502503.0}, {"date": "2021-12-08", "close": 23.65, "volume": 3846315.0}, {"date": "2021-12-09", "close": 23.19, "volume": 3588788.0}, {"date": "2021-12-10", "close": 22.96, "volume": 4466623.0}, {"date": "2021-12-13", "close": 22.96, "volume": 3131166.0}, {"date": "2021-12-14", "close": 22.64, "volume": 4292772.0}, {"date": "2021-12-15", "close": 22.81, "volume": 4603147.0}, {"date": "2021-12-16", "close": 22.75, "volume": 3811123.0}, {"date": "2021-12-17", "close": 22.82, "volume": 8069884.0}, {"date": "2021-12-20", "close": 22.25, "volume": 3793447.0}, {"date": "2021-12-21", "close": 23.39, "volume": 3448045.0}, {"date": "2021-12-22", "close": 23.55, "volume": 3007195.0}, {"date": "2021-12-23", "close": 23.69, "volume": 2289409.0}, {"date": "2021-12-27", "close": 24.03, "volume": 2157362.0}, {"date": "2021-12-28", "close": 24.1, "volume": 2467223.0}, {"date": "2021-12-29", "close": 24.25, "volume": 2249024.0}, {"date": "2021-12-30", "close": 24.52, "volume": 2461895.0}, {"date": "2021-12-31", "close": 24.65, "volume": 2408098.0}, {"date": "2022-01-03", "close": 24.58, "volume": 3482374.0}, {"date": "2022-01-04", "close": 25.23, "volume": 2962752.0}, {"date": "2022-01-05", "close": 24.76, "volume": 3458003.0}, {"date": "2022-01-06", "close": 24.92, "volume": 3214744.0}, {"date": "2022-01-07", "close": 24.75, "volume": 4477149.0}, {"date": "2022-01-10", "close": 25.13, "volume": 4168557.0}, {"date": "2022-01-11", "close": 25.04, "volume": 2678699.0}, {"date": "2022-01-12", "close": 25.12, "volume": 2632188.0}, {"date": "2022-01-13", "close": 25.23, "volume": 4041430.0}, {"date": "2022-01-14", "close": 25.01, "volume": 4237921.0}, {"date": "2022-01-18", "close": 24.85, "volume": 6072013.0}, {"date": "2022-01-19", "close": 24.22, "volume": 3959664.0}, {"date": "2022-01-20", "close": 23.66, "volume": 4549776.0}, {"date": "2022-01-21", "close": 23.69, "volume": 5564555.0}, {"date": "2022-01-24", "close": 23.77, "volume": 6236584.0}, {"date": "2022-01-25", "close": 24.23, "volume": 7950650.0}, {"date": "2022-01-26", "close": 24.03, "volume": 6567880.0}, {"date": "2022-01-27", "close": 23.4, "volume": 6971454.0}, {"date": "2022-01-28", "close": 24.2, "volume": 6574290.0}, {"date": "2022-01-31", "close": 24.26, "volume": 5953554.0}, {"date": "2022-02-01", "close": 24.16, "volume": 3554292.0}, {"date": "2022-02-02", "close": 24.53, "volume": 4128538.0}, {"date": "2022-02-03", "close": 24.04, "volume": 3929302.0}, {"date": "2022-02-04", "close": 23.83, "volume": 4917139.0}, {"date": "2022-02-07", "close": 23.8, "volume": 6103842.0}, {"date": "2022-02-08", "close": 24.12, "volume": 5084345.0}, {"date": "2022-02-09", "close": 24.7, "volume": 5066944.0}, {"date": "2022-02-10", "close": 24.14, "volume": 7486610.0}, {"date": "2022-02-11", "close": 23.95, "volume": 7907650.0}, {"date": "2022-02-14", "close": 23.3, "volume": 6216892.0}, {"date": "2022-02-15", "close": 23.73, "volume": 6306323.0}, {"date": "2022-02-16", "close": 24.27, "volume": 5603502.0}, {"date": "2022-02-17", "close": 23.88, "volume": 4913499.0}, {"date": "2022-02-18", "close": 23.8, "volume": 6585107.0}, {"date": "2022-02-22", "close": 23.67, "volume": 7622695.0}, {"date": "2022-02-23", "close": 23.18, "volume": 5914100.0}, {"date": "2022-02-24", "close": 23.82, "volume": 9944723.0}, {"date": "2022-02-25", "close": 24.42, "volume": 7073532.0}, {"date": "2022-02-28", "close": 23.53, "volume": 42463040.0}, {"date": "2022-03-01", "close": 22.92, "volume": 8199104.0}, {"date": "2022-03-02", "close": 23.77, "volume": 6674504.0}, {"date": "2022-03-03", "close": 23.88, "volume": 4657759.0}, {"date": "2022-03-04", "close": 23.73, "volume": 4652229.0}, {"date": "2022-03-07", "close": 23.17, "volume": 4991691.0}, {"date": "2022-03-08", "close": 23.68, "volume": 5457243.0}, {"date": "2022-03-09", "close": 23.93, "volume": 3957737.0}, {"date": "2022-03-10", "close": 23.85, "volume": 2918677.0}, {"date": "2022-03-11", "close": 23.71, "volume": 3166358.0}, {"date": "2022-03-14", "close": 23.25, "volume": 3341448.0}, {"date": "2022-03-15", "close": 23.65, "volume": 4164699.0}, {"date": "2022-03-16", "close": 23.87, "volume": 4218861.0}, {"date": "2022-03-17", "close": 23.88, "volume": 2795525.0}, {"date": "2022-03-18", "close": 24.02, "volume": 6853516.0}, {"date": "2022-03-21", "close": 23.95, "volume": 3108234.0}, {"date": "2022-03-22", "close": 24.41, "volume": 3829390.0}, {"date": "2022-03-23", "close": 24.02, "volume": 3201473.0}, {"date": "2022-03-24", "close": 24.09, "volume": 3423977.0}, {"date": "2022-03-25", "close": 24.38, "volume": 4028852.0}, {"date": "2022-03-28", "close": 24.38, "volume": 4342843.0}, {"date": "2022-03-29", "close": 25.36, "volume": 5131677.0}, {"date": "2022-03-30", "close": 25.0, "volume": 2866546.0}, {"date": "2022-03-31", "close": 24.7, "volume": 5455380.0}, {"date": "2022-04-01", "close": 24.79, "volume": 3832574.0}, {"date": "2022-04-04", "close": 24.61, "volume": 2585091.0}, {"date": "2022-04-05", "close": 24.15, "volume": 3783290.0}, {"date": "2022-04-06", "close": 24.17, "volume": 3593422.0}, {"date": "2022-04-07", "close": 24.03, "volume": 5045959.0}, {"date": "2022-04-08", "close": 24.35, "volume": 2121714.0}, {"date": "2022-04-11", "close": 24.47, "volume": 4052077.0}, {"date": "2022-04-12", "close": 24.41, "volume": 2896167.0}, {"date": "2022-04-13", "close": 25.05, "volume": 3300321.0}, {"date": "2022-04-14", "close": 25.13, "volume": 3395589.0}, {"date": "2022-04-18", "close": 25.11, "volume": 2203802.0}, {"date": "2022-04-19", "close": 25.8, "volume": 4493018.0}, {"date": "2022-04-20", "close": 26.22, "volume": 4196794.0}, {"date": "2022-04-21", "close": 25.96, "volume": 3443220.0}, {"date": "2022-04-22", "close": 25.44, "volume": 3287894.0}, {"date": "2022-04-25", "close": 25.62, "volume": 4036534.0}, {"date": "2022-04-26", "close": 25.18, "volume": 4482329.0}, {"date": "2022-04-27", "close": 25.24, "volume": 4746633.0}, {"date": "2022-04-28", "close": 26.35, "volume": 4622053.0}, {"date": "2022-04-29", "close": 25.33, "volume": 7270793.0}, {"date": "2022-05-02", "close": 24.62, "volume": 6464227.0}, {"date": "2022-05-03", "close": 25.05, "volume": 4327931.0}, {"date": "2022-05-04", "close": 25.31, "volume": 6060474.0}, {"date": "2022-05-05", "close": 24.2, "volume": 5823574.0}, {"date": "2022-05-06", "close": 23.99, "volume": 5391250.0}, {"date": "2022-05-09", "close": 23.35, "volume": 6331519.0}, {"date": "2022-05-10", "close": 22.73, "volume": 5589803.0}, {"date": "2022-05-11", "close": 22.19, "volume": 5981288.0}, {"date": "2022-05-12", "close": 22.5, "volume": 8515222.0}, {"date": "2022-05-13", "close": 23.25, "volume": 6651669.0}, {"date": "2022-05-16", "close": 23.24, "volume": 4177306.0}, {"date": "2022-05-17", "close": 24.09, "volume": 4848622.0}, {"date": "2022-05-18", "close": 22.98, "volume": 5312198.0}, {"date": "2022-05-19", "close": 22.57, "volume": 6414205.0}, {"date": "2022-05-20", "close": 22.01, "volume": 6778017.0}, {"date": "2022-05-23", "close": 22.09, "volume": 4078263.0}, {"date": "2022-05-24", "close": 22.48, "volume": 5458001.0}, {"date": "2022-05-25", "close": 22.77, "volume": 5029975.0}, {"date": "2022-05-26", "close": 23.13, "volume": 4139793.0}, {"date": "2022-05-27", "close": 23.74, "volume": 2923132.0}, {"date": "2022-05-31", "close": 23.65, "volume": 8157714.0}, {"date": "2022-06-01", "close": 22.94, "volume": 4633512.0}, {"date": "2022-06-02", "close": 23.32, "volume": 3058418.0}, {"date": "2022-06-03", "close": 22.95, "volume": 5798096.0}, {"date": "2022-06-06", "close": 22.64, "volume": 3256838.0}, {"date": "2022-06-07", "close": 23.03, "volume": 3903498.0}, {"date": "2022-06-08", "close": 22.2, "volume": 2617099.0}, {"date": "2022-06-09", "close": 21.33, "volume": 2929722.0}, {"date": "2022-06-10", "close": 20.65, "volume": 5556958.0}, {"date": "2022-06-13", "close": 19.48, "volume": 4420136.0}, {"date": "2022-06-14", "close": 19.2, "volume": 4677423.0}, {"date": "2022-06-15", "close": 19.31, "volume": 7845395.0}, {"date": "2022-06-16", "close": 18.75, "volume": 5182891.0}, {"date": "2022-06-17", "close": 18.94, "volume": 8428654.0}, {"date": "2022-06-21", "close": 19.02, "volume": 4691901.0}, {"date": "2022-06-22", "close": 19.02, "volume": 5315868.0}, {"date": "2022-06-23", "close": 19.56, "volume": 5638869.0}, {"date": "2022-06-24", "close": 20.14, "volume": 8498383.0}, {"date": "2022-06-27", "close": 20.3, "volume": 5990210.0}, {"date": "2022-06-28", "close": 20.37, "volume": 6068344.0}, {"date": "2022-06-29", "close": 20.18, "volume": 3589533.0}, {"date": "2022-06-30", "close": 19.77, "volume": 5661936.0}, {"date": "2022-07-01", "close": 20.21, "volume": 4203744.0}, {"date": "2022-07-05", "close": 20.11, "volume": 4437708.0}, {"date": "2022-07-06", "close": 19.91, "volume": 3920844.0}, {"date": "2022-07-07", "close": 20.05, "volume": 2594400.0}, {"date": "2022-07-08", "close": 19.82, "volume": 3000878.0}, {"date": "2022-07-11", "close": 19.82, "volume": 2625189.0}, {"date": "2022-07-12", "close": 20.19, "volume": 4290176.0}, {"date": "2022-07-13", "close": 19.88, "volume": 3114048.0}, {"date": "2022-07-14", "close": 19.48, "volume": 5217839.0}, {"date": "2022-07-15", "close": 20.12, "volume": 3732575.0}, {"date": "2022-07-18", "close": 20.36, "volume": 3177029.0}, {"date": "2022-07-19", "close": 21.01, "volume": 2863076.0}, {"date": "2022-07-20", "close": 21.41, "volume": 4809620.0}, {"date": "2022-07-21", "close": 21.41, "volume": 2763424.0}, {"date": "2022-07-22", "close": 21.45, "volume": 1972301.0}, {"date": "2022-07-25", "close": 21.51, "volume": 3662175.0}, {"date": "2022-07-26", "close": 21.17, "volume": 3712375.0}, {"date": "2022-07-27", "close": 21.5, "volume": 3700378.0}, {"date": "2022-07-28", "close": 21.86, "volume": 4028972.0}, {"date": "2022-07-29", "close": 22.11, "volume": 8557281.0}, {"date": "2022-08-01", "close": 21.69, "volume": 4069670.0}, {"date": "2022-08-02", "close": 21.37, "volume": 2799486.0}, {"date": "2022-08-03", "close": 21.43, "volume": 3416537.0}, {"date": "2022-08-04", "close": 21.34, "volume": 2405818.0}, {"date": "2022-08-05", "close": 21.41, "volume": 1650845.0}, {"date": "2022-08-08", "close": 21.87, "volume": 2186235.0}, {"date": "2022-08-09", "close": 22.04, "volume": 2691251.0}, {"date": "2022-08-10", "close": 22.62, "volume": 2246648.0}, {"date": "2022-08-11", "close": 22.85, "volume": 2471078.0}, {"date": "2022-08-12", "close": 23.35, "volume": 3120849.0}, {"date": "2022-08-15", "close": 23.61, "volume": 4771594.0}, {"date": "2022-08-16", "close": 23.73, "volume": 1995623.0}, {"date": "2022-08-17", "close": 23.39, "volume": 2421243.0}, {"date": "2022-08-18", "close": 23.38, "volume": 2112237.0}, {"date": "2022-08-19", "close": 22.73, "volume": 6244746.0}, {"date": "2022-08-22", "close": 22.0, "volume": 3153956.0}, {"date": "2022-08-23", "close": 21.98, "volume": 2332576.0}, {"date": "2022-08-24", "close": 22.1, "volume": 2361329.0}, {"date": "2022-08-25", "close": 22.44, "volume": 1602810.0}, {"date": "2022-08-26", "close": 21.72, "volume": 3303212.0}, {"date": "2022-08-29", "close": 21.43, "volume": 2767634.0}, {"date": "2022-08-30", "close": 21.44, "volume": 2910983.0}, {"date": "2022-08-31", "close": 21.08, "volume": 4211410.0}, {"date": "2022-09-01", "close": 21.3, "volume": 2813444.0}, {"date": "2022-09-02", "close": 21.23, "volume": 3162209.0}, {"date": "2022-09-06", "close": 21.29, "volume": 2981590.0}, {"date": "2022-09-07", "close": 21.75, "volume": 3838996.0}, {"date": "2022-09-08", "close": 21.66, "volume": 4564379.0}, {"date": "2022-09-09", "close": 22.01, "volume": 3737922.0}, {"date": "2022-09-12", "close": 22.3, "volume": 3442699.0}, {"date": "2022-09-13", "close": 21.28, "volume": 4714804.0}, {"date": "2022-09-14", "close": 20.82, "volume": 4592449.0}, {"date": "2022-09-15", "close": 20.68, "volume": 2717190.0}, {"date": "2022-09-16", "close": 20.74, "volume": 6305934.0}, {"date": "2022-09-19", "close": 20.86, "volume": 3051512.0}, {"date": "2022-09-20", "close": 20.25, "volume": 4122892.0}, {"date": "2022-09-21", "close": 19.8, "volume": 3652943.0}, {"date": "2022-09-22", "close": 19.17, "volume": 3136521.0}, {"date": "2022-09-23", "close": 18.81, "volume": 4516760.0}, {"date": "2022-09-26", "close": 18.04, "volume": 7650508.0}, {"date": "2022-09-27", "close": 18.16, "volume": 4813190.0}, {"date": "2022-09-28", "close": 18.64, "volume": 4632567.0}, {"date": "2022-09-29", "close": 18.08, "volume": 4552982.0}, {"date": "2022-09-30", "close": 18.41, "volume": 6299918.0}, {"date": "2022-10-03", "close": 18.74, "volume": 4552151.0}, {"date": "2022-10-04", "close": 19.34, "volume": 4176821.0}, {"date": "2022-10-05", "close": 19.3, "volume": 5188345.0}, {"date": "2022-10-06", "close": 19.16, "volume": 3825733.0}, {"date": "2022-10-07", "close": 18.63, "volume": 5446636.0}, {"date": "2022-10-10", "close": 18.64, "volume": 2580468.0}, {"date": "2022-10-11", "close": 18.88, "volume": 4857226.0}, {"date": "2022-10-12", "close": 18.87, "volume": 4120508.0}, {"date": "2022-10-13", "close": 19.34, "volume": 12304350.0}, {"date": "2022-10-14", "close": 18.96, "volume": 6823797.0}, {"date": "2022-10-17", "close": 19.28, "volume": 6945312.0}, {"date": "2022-10-18", "close": 19.67, "volume": 6166011.0}, {"date": "2022-10-19", "close": 19.1, "volume": 3722289.0}, {"date": "2022-10-20", "close": 19.22, "volume": 4524598.0}, {"date": "2022-10-21", "close": 19.69, "volume": 5308058.0}, {"date": "2022-10-24", "close": 19.9, "volume": 7072839.0}, {"date": "2022-10-25", "close": 20.5, "volume": 11486350.0}, {"date": "2022-10-26", "close": 20.5, "volume": 9384951.0}, {"date": "2022-10-27", "close": 20.7, "volume": 5770620.0}, {"date": "2022-10-28", "close": 21.11, "volume": 3504378.0}, {"date": "2022-10-31", "close": 21.38, "volume": 4876999.0}, {"date": "2022-11-01", "close": 21.52, "volume": 4406416.0}, {"date": "2022-11-02", "close": 20.83, "volume": 5989222.0}, {"date": "2022-11-03", "close": 20.75, "volume": 4662767.0}, {"date": "2022-11-04", "close": 21.42, "volume": 4898524.0}, {"date": "2022-11-07", "close": 21.49, "volume": 4283572.0}, {"date": "2022-11-08", "close": 21.11, "volume": 4915515.0}, {"date": "2022-11-09", "close": 20.77, "volume": 4756659.0}, {"date": "2022-11-10", "close": 22.31, "volume": 6012265.0}, {"date": "2022-11-11", "close": 22.18, "volume": 3619751.0}, {"date": "2022-11-14", "close": 21.81, "volume": 3740123.0}, {"date": "2022-11-15", "close": 22.09, "volume": 4357712.0}, {"date": "2022-11-16", "close": 21.73, "volume": 3626975.0}, {"date": "2022-11-17", "close": 22.01, "volume": 3980325.0}, {"date": "2022-11-18", "close": 22.15, "volume": 3259528.0}, {"date": "2022-11-21", "close": 22.23, "volume": 2814572.0}, {"date": "2022-11-22", "close": 22.76, "volume": 3050903.0}, {"date": "2022-11-23", "close": 22.63, "volume": 2261856.0}, {"date": "2022-11-25", "close": 22.72, "volume": 1081884.0}, {"date": "2022-11-28", "close": 22.07, "volume": 2254760.0}, {"date": "2022-11-29", "close": 22.72, "volume": 3244835.0}, {"date": "2022-11-30", "close": 22.92, "volume": 4792562.0}, {"date": "2022-12-01", "close": 22.65, "volume": 4512895.0}, {"date": "2022-12-02", "close": 22.61, "volume": 4423851.0}, {"date": "2022-12-05", "close": 22.11, "volume": 3530208.0}, {"date": "2022-12-06", "close": 22.09, "volume": 4035291.0}, {"date": "2022-12-07", "close": 21.99, "volume": 5123597.0}, {"date": "2022-12-08", "close": 21.75, "volume": 4454109.0}, {"date": "2022-12-09", "close": 21.71, "volume": 3342870.0}, {"date": "2022-12-12", "close": 21.82, "volume": 4529170.0}, {"date": "2022-12-13", "close": 21.95, "volume": 5377614.0}, {"date": "2022-12-14", "close": 22.01, "volume": 5893326.0}, {"date": "2022-12-15", "close": 21.53, "volume": 3728495.0}, {"date": "2022-12-16", "close": 21.23, "volume": 10152730.0}, {"date": "2022-12-19", "close": 20.98, "volume": 2762432.0}, {"date": "2022-12-20", "close": 20.92, "volume": 4200416.0}, {"date": "2022-12-21", "close": 21.1, "volume": 2664388.0}, {"date": "2022-12-22", "close": 20.9, "volume": 2838447.0}, {"date": "2022-12-23", "close": 21.27, "volume": 2621515.0}, {"date": "2022-12-27", "close": 21.3, "volume": 2372720.0}, {"date": "2022-12-28", "close": 20.88, "volume": 3912187.0}, {"date": "2022-12-29", "close": 21.16, "volume": 2323746.0}, {"date": "2022-12-30", "close": 21.18, "volume": 2922001.0}, {"date": "2023-01-03", "close": 21.24, "volume": 3236577.0}, {"date": "2023-01-04", "close": 21.65, "volume": 2891906.0}, {"date": "2023-01-05", "close": 20.97, "volume": 3710167.0}, {"date": "2023-01-06", "close": 21.53, "volume": 3535589.0}, {"date": "2023-01-09", "close": 21.09, "volume": 4021976.0}, {"date": "2023-01-10", "close": 20.38, "volume": 5723120.0}, {"date": "2023-01-11", "close": 21.03, "volume": 8083043.0}, {"date": "2023-01-12", "close": 21.7, "volume": 5626798.0}, {"date": "2023-01-13", "close": 21.35, "volume": 4441450.0}, {"date": "2023-01-17", "close": 21.95, "volume": 6409620.0}, {"date": "2023-01-18", "close": 21.35, "volume": 4769130.0}, {"date": "2023-01-19", "close": 21.14, "volume": 4170956.0}, {"date": "2023-01-20", "close": 21.44, "volume": 4122300.0}, {"date": "2023-01-23", "close": 21.86, "volume": 3545567.0}, {"date": "2023-01-24", "close": 21.94, "volume": 2662376.0}, {"date": "2023-01-25", "close": 22.09, "volume": 2701483.0}, {"date": "2023-01-26", "close": 22.12, "volume": 2518891.0}, {"date": "2023-01-27", "close": 22.65, "volume": 3047378.0}, {"date": "2023-01-30", "close": 22.11, "volume": 3631395.0}, {"date": "2023-01-31", "close": 22.46, "volume": 10134030.0}, {"date": "2023-02-01", "close": 22.53, "volume": 4697212.0}, {"date": "2023-02-02", "close": 23.07, "volume": 5415424.0}, {"date": "2023-02-03", "close": 22.53, "volume": 4645404.0}, {"date": "2023-02-06", "close": 22.29, "volume": 2911989.0}, {"date": "2023-02-07", "close": 22.36, "volume": 5146608.0}, {"date": "2023-02-08", "close": 22.16, "volume": 3945998.0}, {"date": "2023-02-09", "close": 21.41, "volume": 7078373.0}, {"date": "2023-02-10", "close": 21.67, "volume": 4377940.0}, {"date": "2023-02-13", "close": 21.8, "volume": 3352424.0}, {"date": "2023-02-14", "close": 21.42, "volume": 6616437.0}, {"date": "2023-02-15", "close": 21.3, "volume": 6580037.0}, {"date": "2023-02-16", "close": 21.12, "volume": 4524723.0}, {"date": "2023-02-17", "close": 21.15, "volume": 2898369.0}, {"date": "2023-02-21", "close": 20.45, "volume": 3505614.0}, {"date": "2023-02-22", "close": 20.38, "volume": 4065397.0}, {"date": "2023-02-23", "close": 20.6, "volume": 3698582.0}, {"date": "2023-02-24", "close": 20.64, "volume": 4834743.0}, {"date": "2023-02-27", "close": 20.63, "volume": 3632996.0}, {"date": "2023-02-28", "close": 20.61, "volume": 3891624.0}, {"date": "2023-03-01", "close": 20.5, "volume": 3437401.0}, {"date": "2023-03-02", "close": 20.45, "volume": 5715327.0}, {"date": "2023-03-03", "close": 20.66, "volume": 4574617.0}, {"date": "2023-03-06", "close": 20.48, "volume": 3971114.0}, {"date": "2023-03-07", "close": 19.71, "volume": 4911188.0}, {"date": "2023-03-08", "close": 20.0, "volume": 5140464.0}, {"date": "2023-03-09", "close": 19.58, "volume": 3648042.0}, {"date": "2023-03-10", "close": 18.78, "volume": 4766842.0}, {"date": "2023-03-13", "close": 18.96, "volume": 5976400.0}, {"date": "2023-03-14", "close": 19.2, "volume": 4796367.0}, {"date": "2023-03-15", "close": 18.67, "volume": 6358940.0}, {"date": "2023-03-16", "close": 18.35, "volume": 9764945.0}, {"date": "2023-03-17", "close": 17.67, "volume": 8349967.0}, {"date": "2023-03-20", "close": 18.1, "volume": 5710483.0}, {"date": "2023-03-21", "close": 18.22, "volume": 4311513.0}, {"date": "2023-03-22", "close": 17.57, "volume": 4319320.0}, {"date": "2023-03-23", "close": 17.51, "volume": 5177631.0}, {"date": "2023-03-24", "close": 18.01, "volume": 5366422.0}, {"date": "2023-03-27", "close": 18.17, "volume": 6302486.0}, {"date": "2023-03-28", "close": 18.23, "volume": 3052252.0}, {"date": "2023-03-29", "close": 18.6, "volume": 4736451.0}, {"date": "2023-03-30", "close": 18.81, "volume": 3796645.0}, {"date": "2023-03-31", "close": 19.53, "volume": 6316840.0}, {"date": "2023-04-03", "close": 19.47, "volume": 5760139.0}, {"date": "2023-04-04", "close": 19.34, "volume": 3230559.0}, {"date": "2023-04-05", "close": 19.12, "volume": 3533359.0}, {"date": "2023-04-06", "close": 19.07, "volume": 3177281.0}, {"date": "2023-04-10", "close": 19.19, "volume": 2846879.0}, {"date": "2023-04-11", "close": 19.29, "volume": 3440178.0}, {"date": "2023-04-12", "close": 18.97, "volume": 2904741.0}, {"date": "2023-04-13", "close": 18.83, "volume": 4440750.0}, {"date": "2023-04-14", "close": 18.7, "volume": 3935336.0}, {"date": "2023-04-17", "close": 19.12, "volume": 5806289.0}, {"date": "2023-04-18", "close": 19.1, "volume": 3993043.0}, {"date": "2023-04-19", "close": 19.2, "volume": 3305049.0}, {"date": "2023-04-20", "close": 19.03, "volume": 3515840.0}, {"date": "2023-04-21", "close": 19.18, "volume": 3588071.0}, {"date": "2023-04-24", "close": 18.82, "volume": 4087239.0}, {"date": "2023-04-25", "close": 18.86, "volume": 4971106.0}, {"date": "2023-04-26", "close": 18.66, "volume": 3952968.0}, {"date": "2023-04-27", "close": 18.99, "volume": 3958154.0}, {"date": "2023-04-28", "close": 19.19, "volume": 4686412.0}, {"date": "2023-05-01", "close": 18.85, "volume": 4391324.0}, {"date": "2023-05-02", "close": 18.53, "volume": 4870308.0}, {"date": "2023-05-03", "close": 18.45, "volume": 6259176.0}, {"date": "2023-05-04", "close": 18.44, "volume": 5195405.0}, {"date": "2023-05-05", "close": 18.81, "volume": 4341642.0}, {"date": "2023-05-08", "close": 18.5, "volume": 5288681.0}, {"date": "2023-05-09", "close": 18.16, "volume": 5330875.0}, {"date": "2023-05-10", "close": 18.13, "volume": 2788385.0}, {"date": "2023-05-11", "close": 18.0, "volume": 4364832.0}, {"date": "2023-05-12", "close": 18.27, "volume": 5481150.0}, {"date": "2023-05-15", "close": 18.69, "volume": 4355871.0}, {"date": "2023-05-16", "close": 18.06, "volume": 4445224.0}, {"date": "2023-05-17", "close": 18.56, "volume": 4343571.0}, {"date": "2023-05-18", "close": 18.38, "volume": 5330637.0}, {"date": "2023-05-19", "close": 18.32, "volume": 4051467.0}, {"date": "2023-05-22", "close": 18.78, "volume": 4161838.0}, {"date": "2023-05-23", "close": 18.42, "volume": 2678284.0}, {"date": "2023-05-24", "close": 18.03, "volume": 3365636.0}, {"date": "2023-05-25", "close": 17.89, "volume": 5101527.0}, {"date": "2023-05-26", "close": 18.07, "volume": 3123444.0}, {"date": "2023-05-30", "close": 18.15, "volume": 3903476.0}, {"date": "2023-05-31", "close": 18.38, "volume": 7462993.0}, {"date": "2023-06-01", "close": 18.21, "volume": 4568296.0}, {"date": "2023-06-02", "close": 18.76, "volume": 4518821.0}, {"date": "2023-06-05", "close": 18.7, "volume": 2852425.0}, {"date": "2023-06-06", "close": 18.95, "volume": 3874894.0}, {"date": "2023-06-07", "close": 19.41, "volume": 4813279.0}, {"date": "2023-06-08", "close": 19.22, "volume": 4044695.0}, {"date": "2023-06-09", "close": 19.4, "volume": 3968622.0}, {"date": "2023-06-12", "close": 19.37, "volume": 3467084.0}, {"date": "2023-06-13", "close": 19.27, "volume": 4674866.0}, {"date": "2023-06-14", "close": 19.3, "volume": 3492822.0}, {"date": "2023-06-15", "close": 19.38, "volume": 3062926.0}, {"date": "2023-06-16", "close": 19.45, "volume": 4548327.0}, {"date": "2023-06-20", "close": 19.23, "volume": 4246807.0}, {"date": "2023-06-21", "close": 19.1, "volume": 3305839.0}, {"date": "2023-06-22", "close": 18.85, "volume": 3170301.0}, {"date": "2023-06-23", "close": 18.42, "volume": 5367899.0}, {"date": "2023-06-26", "close": 19.04, "volume": 3497082.0}, {"date": "2023-06-27", "close": 19.38, "volume": 2343507.0}, {"date": "2023-06-28", "close": 19.31, "volume": 3914313.0}, {"date": "2023-06-29", "close": 19.7, "volume": 2552921.0}, {"date": "2023-06-30", "close": 19.72, "volume": 5166483.0}, {"date": "2023-07-03", "close": 20.12, "volume": 1796258.0}, {"date": "2023-07-05", "close": 20.2, "volume": 4377668.0}, {"date": "2023-07-06", "close": 20.23, "volume": 3195240.0}, {"date": "2023-07-07", "close": 19.9, "volume": 3817606.0}, {"date": "2023-07-10", "close": 19.79, "volume": 4167090.0}, {"date": "2023-07-11", "close": 20.28, "volume": 2644702.0}, {"date": "2023-07-12", "close": 20.45, "volume": 5190890.0}, {"date": "2023-07-13", "close": 20.67, "volume": 3399357.0}, {"date": "2023-07-14", "close": 20.51, "volume": 2086447.0}, {"date": "2023-07-17", "close": 20.64, "volume": 2670001.0}, {"date": "2023-07-18", "close": 20.51, "volume": 6013580.0}, {"date": "2023-07-19", "close": 20.86, "volume": 5141618.0}, {"date": "2023-07-20", "close": 20.87, "volume": 3911235.0}, {"date": "2023-07-21", "close": 20.92, "volume": 3829575.0}, {"date": "2023-07-24", "close": 20.96, "volume": 3722086.0}, {"date": "2023-07-25", "close": 20.6, "volume": 4307615.0}, {"date": "2023-07-26", "close": 20.73, "volume": 7350831.0}, {"date": "2023-07-27", "close": 20.17, "volume": 4405563.0}, {"date": "2023-07-28", "close": 20.18, "volume": 3643314.0}, {"date": "2023-07-31", "close": 20.26, "volume": 11341930.0}, {"date": "2023-08-01", "close": 20.17, "volume": 4324699.0}, {"date": "2023-08-02", "close": 20.2, "volume": 3181879.0}, {"date": "2023-08-03", "close": 20.08, "volume": 7059601.0}, {"date": "2023-08-04", "close": 20.0, "volume": 3541232.0}, {"date": "2023-08-07", "close": 20.13, "volume": 2307033.0}, {"date": "2023-08-08", "close": 19.98, "volume": 2344076.0}, {"date": "2023-08-09", "close": 20.38, "volume": 3997282.0}, {"date": "2023-08-10", "close": 20.36, "volume": 4485343.0}, {"date": "2023-08-11", "close": 20.37, "volume": 3297090.0}, {"date": "2023-08-14", "close": 20.21, "volume": 2780602.0}, {"date": "2023-08-15", "close": 19.81, "volume": 2720558.0}, {"date": "2023-08-16", "close": 19.23, "volume": 4480312.0}, {"date": "2023-08-17", "close": 18.95, "volume": 3426286.0}, {"date": "2023-08-18", "close": 19.09, "volume": 3706411.0}, {"date": "2023-08-21", "close": 18.76, "volume": 2334083.0}, {"date": "2023-08-22", "close": 18.58, "volume": 3562369.0}, {"date": "2023-08-23", "close": 18.9, "volume": 2224224.0}, {"date": "2023-08-24", "close": 18.72, "volume": 4362830.0}, {"date": "2023-08-25", "close": 18.75, "volume": 4136249.0}, {"date": "2023-08-28", "close": 18.77, "volume": 13377260.0}, {"date": "2023-08-29", "close": 18.85, "volume": 7351346.0}, {"date": "2023-08-30", "close": 18.99, "volume": 5573151.0}, {"date": "2023-08-31", "close": 18.94, "volume": 6232654.0}, {"date": "2023-09-01", "close": 18.88, "volume": 5406183.0}, {"date": "2023-09-05", "close": 18.53, "volume": 6366701.0}, {"date": "2023-09-06", "close": 18.62, "volume": 5573960.0}, {"date": "2023-09-07", "close": 18.56, "volume": 4998871.0}, {"date": "2023-09-08", "close": 18.58, "volume": 5972612.0}, {"date": "2023-09-11", "close": 18.57, "volume": 4305243.0}, {"date": "2023-09-12", "close": 18.76, "volume": 3914827.0}, {"date": "2023-09-13", "close": 18.57, "volume": 4171631.0}, {"date": "2023-09-14", "close": 19.06, "volume": 4099757.0}, {"date": "2023-09-15", "close": 18.88, "volume": 7223387.0}, {"date": "2023-09-18", "close": 18.61, "volume": 5010904.0}, {"date": "2023-09-19", "close": 18.49, "volume": 3626965.0}, {"date": "2023-09-20", "close": 18.45, "volume": 4416587.0}, {"date": "2023-09-21", "close": 17.97, "volume": 3539520.0}, {"date": "2023-09-22", "close": 17.69, "volume": 4052476.0}, {"date": "2023-09-25", "close": 17.69, "volume": 3316313.0}, {"date": "2023-09-26", "close": 17.44, "volume": 4741981.0}, {"date": "2023-09-27", "close": 17.49, "volume": 6859775.0}, {"date": "2023-09-28", "close": 17.63, "volume": 4485119.0}, {"date": "2023-09-29", "close": 17.59, "volume": 4894897.0}, {"date": "2023-10-02", "close": 17.1, "volume": 5996160.0}, {"date": "2023-10-03", "close": 16.69, "volume": 5184984.0}, {"date": "2023-10-04", "close": 16.88, "volume": 3886237.0}, {"date": "2023-10-05", "close": 16.91, "volume": 4712583.0}, {"date": "2023-10-06", "close": 16.52, "volume": 7619485.0}, {"date": "2023-10-09", "close": 16.72, "volume": 4539771.0}, {"date": "2023-10-10", "close": 17.04, "volume": 6283178.0}, {"date": "2023-10-11", "close": 17.4, "volume": 4604190.0}, {"date": "2023-10-12", "close": 17.23, "volume": 3277843.0}, {"date": "2023-10-13", "close": 17.09, "volume": 3831072.0}, {"date": "2023-10-16", "close": 17.22, "volume": 3703454.0}, {"date": "2023-10-17", "close": 17.62, "volume": 5055204.0}, {"date": "2023-10-18", "close": 17.22, "volume": 3765659.0}, {"date": "2023-10-19", "close": 16.88, "volume": 6239855.0}, {"date": "2023-10-20", "close": 16.7, "volume": 5006053.0}, {"date": "2023-10-23", "close": 16.48, "volume": 4258172.0}, {"date": "2023-10-24", "close": 16.82, "volume": 4625882.0}, {"date": "2023-10-25", "close": 16.38, "volume": 4505945.0}, {"date": "2023-10-26", "close": 17.21, "volume": 8106455.0}, {"date": "2023-10-27", "close": 16.87, "volume": 6609420.0}, {"date": "2023-10-30", "close": 17.28, "volume": 5514117.0}, {"date": "2023-10-31", "close": 17.94, "volume": 5969741.0}, {"date": "2023-11-01", "close": 18.1, "volume": 5458576.0}, {"date": "2023-11-02", "close": 18.53, "volume": 4690873.0}, {"date": "2023-11-03", "close": 18.75, "volume": 4497804.0}, {"date": "2023-11-06", "close": 18.56, "volume": 4389268.0}, {"date": "2023-11-07", "close": 18.21, "volume": 2629513.0}, {"date": "2023-11-08", "close": 18.23, "volume": 2273680.0}, {"date": "2023-11-09", "close": 17.7, "volume": 4316687.0}, {"date": "2023-11-10", "close": 17.9, "volume": 3356909.0}, {"date": "2023-11-13", "close": 17.58, "volume": 3778242.0}, {"date": "2023-11-14", "close": 18.9, "volume": 5144295.0}, {"date": "2023-11-15", "close": 18.95, "volume": 6343393.0}, {"date": "2023-11-16", "close": 18.78, "volume": 6952530.0}, {"date": "2023-11-17", "close": 18.8, "volume": 5562613.0}, {"date": "2023-11-20", "close": 18.82, "volume": 3205066.0}, {"date": "2023-11-21", "close": 18.61, "volume": 2903134.0}, {"date": "2023-11-22", "close": 18.75, "volume": 2544722.0}, {"date": "2023-11-24", "close": 18.71, "volume": 1114498.0}, {"date": "2023-11-27", "close": 18.89, "volume": 3314231.0}, {"date": "2023-11-28", "close": 18.97, "volume": 4000483.0}, {"date": "2023-11-29", "close": 19.02, "volume": 4953234.0}, {"date": "2023-11-30", "close": 19.32, "volume": 5868533.0}, {"date": "2023-12-01", "close": 20.05, "volume": 6544458.0}, {"date": "2023-12-04", "close": 20.55, "volume": 4968490.0}, {"date": "2023-12-05", "close": 20.54, "volume": 9417735.0}, {"date": "2023-12-06", "close": 20.18, "volume": 8054267.0}, {"date": "2023-12-07", "close": 20.13, "volume": 6370823.0}, {"date": "2023-12-08", "close": 20.24, "volume": 5814715.0}, {"date": "2023-12-11", "close": 20.35, "volume": 4741343.0}, {"date": "2023-12-12", "close": 20.27, "volume": 7022111.0}, {"date": "2023-12-13", "close": 21.47, "volume": 8315686.0}, {"date": "2023-12-14", "close": 22.59, "volume": 11676330.0}, {"date": "2023-12-15", "close": 22.33, "volume": 10579100.0}, {"date": "2023-12-18", "close": 21.9, "volume": 5891692.0}, {"date": "2023-12-19", "close": 22.1, "volume": 4963492.0}, {"date": "2023-12-20", "close": 21.74, "volume": 5245216.0}, {"date": "2023-12-21", "close": 21.84, "volume": 6398578.0}, {"date": "2023-12-22", "close": 21.76, "volume": 4310511.0}, {"date": "2023-12-26", "close": 21.86, "volume": 3832953.0}, {"date": "2023-12-27", "close": 21.77, "volume": 5747538.0}, {"date": "2023-12-28", "close": 21.8, "volume": 6952149.0}, {"date": "2023-12-29", "close": 21.31, "volume": 21799310.0}, {"date": "2024-01-02", "close": 21.28, "volume": 12644440.0}, {"date": "2024-01-03", "close": 20.72, "volume": 6741584.0}, {"date": "2024-01-04", "close": 20.82, "volume": 6084652.0}, {"date": "2024-01-05", "close": 20.85, "volume": 4999749.0}, {"date": "2024-01-08", "close": 20.88, "volume": 5881137.0}, {"date": "2024-01-09", "close": 20.74, "volume": 4683908.0}, {"date": "2024-01-10", "close": 20.96, "volume": 6610992.0}, {"date": "2024-01-11", "close": 20.53, "volume": 8516172.0}, {"date": "2024-01-12", "close": 20.62, "volume": 5472072.0}, {"date": "2024-01-16", "close": 20.25, "volume": 7577880.0}, {"date": "2024-01-17", "close": 19.98, "volume": 6876249.0}, {"date": "2024-01-18", "close": 19.79, "volume": 5209839.0}, {"date": "2024-01-19", "close": 20.16, "volume": 5862675.0}, {"date": "2024-01-22", "close": 20.32, "volume": 4891020.0}, {"date": "2024-01-23", "close": 20.34, "volume": 4480527.0}, {"date": "2024-01-24", "close": 20.21, "volume": 5744323.0}, {"date": "2024-01-25", "close": 20.87, "volume": 9538902.0}, {"date": "2024-01-26", "close": 20.54, "volume": 5072930.0}, {"date": "2024-01-29", "close": 20.53, "volume": 5930542.0}, {"date": "2024-01-30", "close": 20.47, "volume": 5470124.0}, {"date": "2024-01-31", "close": 20.2, "volume": 10557340.0}, {"date": "2024-02-01", "close": 20.52, "volume": 5044442.0}, {"date": "2024-02-02", "close": 20.18, "volume": 5260707.0}, {"date": "2024-02-05", "close": 19.74, "volume": 4728639.0}, {"date": "2024-02-06", "close": 20.25, "volume": 5125763.0}, {"date": "2024-02-07", "close": 20.17, "volume": 5854597.0}, {"date": "2024-02-08", "close": 20.02, "volume": 7305831.0}, {"date": "2024-02-09", "close": 20.08, "volume": 6460859.0}, {"date": "2024-02-12", "close": 19.81, "volume": 5283527.0}, {"date": "2024-02-13", "close": 19.5, "volume": 6788042.0}, {"date": "2024-02-14", "close": 19.47, "volume": 5318007.0}, {"date": "2024-02-15", "close": 19.77, "volume": 4167730.0}, {"date": "2024-02-16", "close": 19.63, "volume": 8795056.0}, {"date": "2024-02-20", "close": 19.64, "volume": 9963644.0}, {"date": "2024-02-21", "close": 19.78, "volume": 3435133.0}, {"date": "2024-02-22", "close": 19.81, "volume": 4230093.0}, {"date": "2024-02-23", "close": 19.54, "volume": 2564710.0}, {"date": "2024-02-26", "close": 19.28, "volume": 5004685.0}, {"date": "2024-02-27", "close": 19.56, "volume": 4057106.0}, {"date": "2024-02-28", "close": 19.63, "volume": 4264760.0}, {"date": "2024-02-29", "close": 19.76, "volume": 8713883.0}, {"date": "2024-03-01", "close": 19.73, "volume": 8534773.0}, {"date": "2024-03-04", "close": 19.62, "volume": 5418736.0}, {"date": "2024-03-05", "close": 19.68, "volume": 4282844.0}, {"date": "2024-03-06", "close": 19.3, "volume": 2977970.0}, {"date": "2024-03-07", "close": 19.36, "volume": 3136041.0}, {"date": "2024-03-08", "close": 19.49, "volume": 2851128.0}, {"date": "2024-03-11", "close": 19.41, "volume": 3312736.0}, {"date": "2024-03-12", "close": 19.35, "volume": 3420799.0}, {"date": "2024-03-13", "close": 19.37, "volume": 4752452.0}, {"date": "2024-03-14", "close": 18.8, "volume": 4569066.0}, {"date": "2024-03-15", "close": 18.88, "volume": 9447363.0}, {"date": "2024-03-18", "close": 19.11, "volume": 5126574.0}, {"date": "2024-03-19", "close": 19.1, "volume": 3519290.0}, {"date": "2024-03-20", "close": 19.44, "volume": 3660249.0}, {"date": "2024-03-21", "close": 19.73, "volume": 4614509.0}, {"date": "2024-03-22", "close": 19.09, "volume": 7267477.0}, {"date": "2024-03-25", "close": 18.84, "volume": 5259707.0}, {"date": "2024-03-26", "close": 18.81, "volume": 5174411.0}, {"date": "2024-03-27", "close": 19.36, "volume": 5556470.0}, {"date": "2024-03-28", "close": 19.61, "volume": 7608639.0}, {"date": "2024-04-01", "close": 19.09, "volume": 7700740.0}, {"date": "2024-04-02", "close": 18.89, "volume": 3162317.0}, {"date": "2024-04-03", "close": 18.76, "volume": 4369923.0}, {"date": "2024-04-04", "close": 18.6, "volume": 4199390.0}, {"date": "2024-04-05", "close": 18.51, "volume": 4533974.0}, {"date": "2024-04-08", "close": 18.66, "volume": 3905637.0}, {"date": "2024-04-09", "close": 18.95, "volume": 3435609.0}, {"date": "2024-04-10", "close": 17.97, "volume": 5058021.0}, {"date": "2024-04-11", "close": 17.94, "volume": 4596768.0}, {"date": "2024-04-12", "close": 18.1, "volume": 6804176.0}, {"date": "2024-04-15", "close": 18.04, "volume": 4971223.0}, {"date": "2024-04-16", "close": 17.61, "volume": 5660000.0}, {"date": "2024-04-17", "close": 17.6, "volume": 4191368.0}, {"date": "2024-04-18", "close": 17.74, "volume": 6774362.0}, {"date": "2024-04-19", "close": 18.2, "volume": 5873434.0}, {"date": "2024-04-22", "close": 18.6, "volume": 5573286.0}, {"date": "2024-04-23", "close": 18.63, "volume": 4092053.0}, {"date": "2024-04-24", "close": 18.53, "volume": 3563187.0}, {"date": "2024-04-25", "close": 18.42, "volume": 3922839.0}, {"date": "2024-04-26", "close": 18.38, "volume": 2312018.0}, {"date": "2024-04-29", "close": 18.81, "volume": 5000939.0}, {"date": "2024-04-30", "close": 18.63, "volume": 5200593.0}, {"date": "2024-05-01", "close": 18.5, "volume": 4632774.0}, {"date": "2024-05-02", "close": 18.96, "volume": 5768387.0}, {"date": "2024-05-03", "close": 19.1, "volume": 6729038.0}, {"date": "2024-05-06", "close": 19.01, "volume": 3563414.0}, {"date": "2024-05-07", "close": 18.99, "volume": 4419771.0}, {"date": "2024-05-08", "close": 18.92, "volume": 4152228.0}, {"date": "2024-05-09", "close": 19.04, "volume": 4321078.0}, {"date": "2024-05-10", "close": 18.98, "volume": 2161174.0}, {"date": "2024-05-13", "close": 19.15, "volume": 2221196.0}, {"date": "2024-05-14", "close": 19.21, "volume": 3106368.0}, {"date": "2024-05-15", "close": 19.34, "volume": 3566871.0}, {"date": "2024-05-16", "close": 19.1, "volume": 3279057.0}, {"date": "2024-05-17", "close": 19.22, "volume": 3593790.0}, {"date": "2024-05-20", "close": 18.91, "volume": 1981561.0}, {"date": "2024-05-21", "close": 19.02, "volume": 1603074.0}, {"date": "2024-05-22", "close": 19.0, "volume": 2327162.0}, {"date": "2024-05-23", "close": 18.57, "volume": 2731667.0}, {"date": "2024-05-24", "close": 18.47, "volume": 2261881.0}, {"date": "2024-05-28", "close": 18.23, "volume": 2840223.0}, {"date": "2024-05-29", "close": 18.28, "volume": 3046213.0}, {"date": "2024-05-30", "close": 18.85, "volume": 9561303.0}, {"date": "2024-05-31", "close": 19.36, "volume": 5582022.0}, {"date": "2024-06-03", "close": 19.53, "volume": 4182915.0}, {"date": "2024-06-04", "close": 19.28, "volume": 4629656.0}, {"date": "2024-06-05", "close": 19.29, "volume": 1703390.0}, {"date": "2024-06-06", "close": 19.01, "volume": 1700304.0}, {"date": "2024-06-07", "close": 18.79, "volume": 2950495.0}, {"date": "2024-06-10", "close": 18.54, "volume": 4756516.0}, {"date": "2024-06-11", "close": 18.3, "volume": 4285214.0}, {"date": "2024-06-12", "close": 18.53, "volume": 5271387.0}, {"date": "2024-06-13", "close": 18.72, "volume": 7169392.0}, {"date": "2024-06-14", "close": 18.75, "volume": 3145425.0}, {"date": "2024-06-17", "close": 18.68, "volume": 3208200.0}, {"date": "2024-06-18", "close": 18.8, "volume": 3481365.0}, {"date": "2024-06-20", "close": 18.89, "volume": 3601500.0}, {"date": "2024-06-21", "close": 18.98, "volume": 7751647.0}, {"date": "2024-06-24", "close": 19.14, "volume": 3853820.0}, {"date": "2024-06-25", "close": 18.76, "volume": 2959413.0}, {"date": "2024-06-26", "close": 18.77, "volume": 2779432.0}, {"date": "2024-06-27", "close": 19.09, "volume": 3999467.0}, {"date": "2024-06-28", "close": 19.46, "volume": 7838995.0}, {"date": "2024-07-01", "close": 19.27, "volume": 3436536.0}, {"date": "2024-07-02", "close": 19.41, "volume": 4483009.0}, {"date": "2024-07-03", "close": 19.27, "volume": 1930070.0}, {"date": "2024-07-05", "close": 19.28, "volume": 2334292.0}, {"date": "2024-07-08", "close": 19.26, "volume": 3317303.0}, {"date": "2024-07-09", "close": 19.24, "volume": 4612297.0}, {"date": "2024-07-10", "close": 19.72, "volume": 3510549.0}, {"date": "2024-07-11", "close": 20.29, "volume": 3755043.0}, {"date": "2024-07-12", "close": 20.58, "volume": 4057141.0}, {"date": "2024-07-15", "close": 20.96, "volume": 5115851.0}, {"date": "2024-07-16", "close": 21.19, "volume": 5412624.0}, {"date": "2024-07-17", "close": 21.57, "volume": 3957479.0}, {"date": "2024-07-18", "close": 21.29, "volume": 8543757.0}, {"date": "2024-07-19", "close": 21.24, "volume": 3178700.0}, {"date": "2024-07-22", "close": 21.47, "volume": 2714443.0}, {"date": "2024-07-23", "close": 21.35, "volume": 3385215.0}, {"date": "2024-07-24", "close": 20.9, "volume": 5158851.0}, {"date": "2024-07-25", "close": 20.74, "volume": 3355696.0}, {"date": "2024-07-26", "close": 21.19, "volume": 3309113.0}, {"date": "2024-07-29", "close": 21.39, "volume": 4148311.0}, {"date": "2024-07-30", "close": 22.03, "volume": 4826841.0}, {"date": "2024-07-31", "close": 21.73, "volume": 7738022.0}, {"date": "2024-08-01", "close": 22.01, "volume": 5925575.0}, {"date": "2024-08-02", "close": 21.93, "volume": 4591199.0}, {"date": "2024-08-05", "close": 21.15, "volume": 4928329.0}, {"date": "2024-08-06", "close": 21.74, "volume": 7412649.0}, {"date": "2024-08-07", "close": 21.51, "volume": 6043178.0}, {"date": "2024-08-08", "close": 21.79, "volume": 2891854.0}, {"date": "2024-08-09", "close": 21.84, "volume": 1768312.0}, {"date": "2024-08-12", "close": 21.75, "volume": 2741324.0}, {"date": "2024-08-13", "close": 21.86, "volume": 3692212.0}, {"date": "2024-08-14", "close": 22.02, "volume": 2362686.0}, {"date": "2024-08-15", "close": 22.27, "volume": 3964188.0}, {"date": "2024-08-16", "close": 22.29, "volume": 3074133.0}, {"date": "2024-08-19", "close": 22.3, "volume": 2484260.0}, {"date": "2024-08-20", "close": 22.49, "volume": 2920966.0}, {"date": "2024-08-21", "close": 22.8, "volume": 3393357.0}, {"date": "2024-08-22", "close": 22.82, "volume": 5419682.0}, {"date": "2024-08-23", "close": 23.23, "volume": 4042668.0}, {"date": "2024-08-26", "close": 23.39, "volume": 2641395.0}, {"date": "2024-08-27", "close": 23.16, "volume": 3545555.0}, {"date": "2024-08-28", "close": 23.16, "volume": 2929121.0}, {"date": "2024-08-29", "close": 23.01, "volume": 2568002.0}, {"date": "2024-08-30", "close": 23.26, "volume": 2880642.0}, {"date": "2024-09-03", "close": 23.23, "volume": 3623195.0}, {"date": "2024-09-04", "close": 23.35, "volume": 2517819.0}, {"date": "2024-09-05", "close": 23.11, "volume": 2034365.0}, {"date": "2024-09-06", "close": 22.99, "volume": 3643388.0}, {"date": "2024-09-09", "close": 23.29, "volume": 3248007.0}, {"date": "2024-09-10", "close": 23.37, "volume": 4270960.0}, {"date": "2024-09-11", "close": 23.49, "volume": 3919777.0}, {"date": "2024-09-12", "close": 23.65, "volume": 6138861.0}, {"date": "2024-09-13", "close": 24.02, "volume": 3765453.0}, {"date": "2024-09-16", "close": 24.06, "volume": 3165316.0}, {"date": "2024-09-17", "close": 23.58, "volume": 3225440.0}, {"date": "2024-09-18", "close": 23.54, "volume": 3115622.0}, {"date": "2024-09-19", "close": 23.24, "volume": 4206733.0}, {"date": "2024-09-20", "close": 23.24, "volume": 7716388.0}, {"date": "2024-09-23", "close": 23.63, "volume": 3827746.0}, {"date": "2024-09-24", "close": 23.63, "volume": 3689256.0}, {"date": "2024-09-25", "close": 23.36, "volume": 4962743.0}, {"date": "2024-09-26", "close": 22.87, "volume": 9039334.0}, {"date": "2024-09-27", "close": 22.96, "volume": 4710973.0}, {"date": "2024-09-30", "close": 23.22, "volume": 4298989.0}, {"date": "2024-10-01", "close": 23.08, "volume": 5295666.0}, {"date": "2024-10-02", "close": 22.96, "volume": 7930618.0}, {"date": "2024-10-03", "close": 22.87, "volume": 3377389.0}, {"date": "2024-10-04", "close": 22.94, "volume": 2791059.0}, {"date": "2024-10-07", "close": 22.92, "volume": 3318861.0}, {"date": "2024-10-08", "close": 22.86, "volume": 2639839.0}, {"date": "2024-10-09", "close": 23.19, "volume": 2622764.0}, {"date": "2024-10-10", "close": 22.86, "volume": 2548239.0}, {"date": "2024-10-11", "close": 23.18, "volume": 2946092.0}, {"date": "2024-10-14", "close": 23.41, "volume": 2754052.0}, {"date": "2024-10-15", "close": 24.02, "volume": 7152827.0}, {"date": "2024-10-16", "close": 24.35, "volume": 4771602.0}, {"date": "2024-10-17", "close": 24.47, "volume": 6973901.0}, {"date": "2024-10-18", "close": 24.62, "volume": 3117792.0}, {"date": "2024-10-21", "close": 24.06, "volume": 3041567.0}, {"date": "2024-10-22", "close": 24.04, "volume": 2058255.0}, {"date": "2024-10-23", "close": 23.96, "volume": 2954200.0}, {"date": "2024-10-24", "close": 23.95, "volume": 2868660.0}, {"date": "2024-10-25", "close": 23.55, "volume": 2810093.0}, {"date": "2024-10-28", "close": 23.88, "volume": 3033314.0}, {"date": "2024-10-29", "close": 23.67, "volume": 4327121.0}, {"date": "2024-10-30", "close": 24.02, "volume": 6459841.0}, {"date": "2024-10-31", "close": 23.72, "volume": 6053994.0}, {"date": "2024-11-01", "close": 23.83, "volume": 3614313.0}, {"date": "2024-11-04", "close": 24.22, "volume": 3106162.0}, {"date": "2024-11-05", "close": 24.65, "volume": 2520043.0}, {"date": "2024-11-06", "close": 24.32, "volume": 8140207.0}, {"date": "2024-11-07", "close": 24.66, "volume": 4544013.0}, {"date": "2024-11-08", "close": 24.93, "volume": 3863217.0}, {"date": "2024-11-11", "close": 25.06, "volume": 3515251.0}, {"date": "2024-11-12", "close": 24.68, "volume": 3891805.0}, {"date": "2024-11-13", "close": 24.82, "volume": 6025267.0}, {"date": "2024-11-14", "close": 24.72, "volume": 3044131.0}, {"date": "2024-11-15", "close": 24.89, "volume": 3144817.0}, {"date": "2024-11-18", "close": 25.1, "volume": 3014279.0}, {"date": "2024-11-19", "close": 25.05, "volume": 6329396.0}, {"date": "2024-11-20", "close": 25.09, "volume": 3219896.0}, {"date": "2024-11-21", "close": 25.31, "volume": 3796363.0}, {"date": "2024-11-22", "close": 25.37, "volume": 2903330.0}, {"date": "2024-11-25", "close": 25.54, "volume": 6247169.0}, {"date": "2024-11-26", "close": 25.46, "volume": 3605114.0}, {"date": "2024-11-27", "close": 25.78, "volume": 3860252.0}, {"date": "2024-11-29", "close": 25.57, "volume": 4561083.0}, {"date": "2024-12-02", "close": 25.22, "volume": 3140150.0}, {"date": "2024-12-03", "close": 25.21, "volume": 2570788.0}, {"date": "2024-12-04", "close": 25.3, "volume": 2961463.0}, {"date": "2024-12-05", "close": 25.1, "volume": 4036162.0}, {"date": "2024-12-06", "close": 25.19, "volume": 2143479.0}, {"date": "2024-12-09", "close": 25.04, "volume": 3109773.0}, {"date": "2024-12-10", "close": 24.73, "volume": 5385604.0}, {"date": "2024-12-11", "close": 24.45, "volume": 4524361.0}, {"date": "2024-12-12", "close": 24.49, "volume": 2883002.0}, {"date": "2024-12-13", "close": 24.61, "volume": 4224304.0}, {"date": "2024-12-16", "close": 24.43, "volume": 4605962.0}, {"date": "2024-12-17", "close": 24.3, "volume": 3350925.0}, {"date": "2024-12-18", "close": 23.28, "volume": 3858280.0}, {"date": "2024-12-19", "close": 23.01, "volume": 4915913.0}, {"date": "2024-12-20", "close": 23.42, "volume": 9672418.0}, {"date": "2024-12-23", "close": 23.43, "volume": 3739784.0}, {"date": "2024-12-24", "close": 23.62, "volume": 1557415.0}, {"date": "2024-12-26", "close": 23.61, "volume": 1580761.0}, {"date": "2024-12-27", "close": 23.37, "volume": 2023544.0}, {"date": "2024-12-30", "close": 23.23, "volume": 2904615.0}, {"date": "2024-12-31", "close": 23.43, "volume": 3107553.0}, {"date": "2025-01-02", "close": 22.97, "volume": 3418400.0}, {"date": "2025-01-03", "close": 23.17, "volume": 2875318.0}, {"date": "2025-01-06", "close": 22.34, "volume": 6972101.0}, {"date": "2025-01-07", "close": 21.97, "volume": 4014183.0}, {"date": "2025-01-08", "close": 22.04, "volume": 3889355.0}, {"date": "2025-01-10", "close": 21.66, "volume": 5053004.0}, {"date": "2025-01-13", "close": 22.07, "volume": 4974147.0}, {"date": "2025-01-14", "close": 22.01, "volume": 3471226.0}, {"date": "2025-01-15", "close": 22.03, "volume": 4080861.0}, {"date": "2025-01-16", "close": 22.29, "volume": 5106765.0}, {"date": "2025-01-17", "close": 22.29, "volume": 3808257.0}, {"date": "2025-01-21", "close": 22.5, "volume": 6525160.0}, {"date": "2025-01-22", "close": 22.22, "volume": 3532001.0}, {"date": "2025-01-23", "close": 22.69, "volume": 4714643.0}, {"date": "2025-01-24", "close": 22.92, "volume": 3790678.0}, {"date": "2025-01-27", "close": 23.43, "volume": 3820064.0}, {"date": "2025-01-28", "close": 22.93, "volume": 3536031.0}, {"date": "2025-01-29", "close": 22.42, "volume": 3261333.0}, {"date": "2025-01-30", "close": 22.68, "volume": 3545987.0}, {"date": "2025-01-31", "close": 22.45, "volume": 11743130.0}, {"date": "2025-02-03", "close": 22.22, "volume": 3495209.0}, {"date": "2025-02-04", "close": 22.13, "volume": 3379873.0}, {"date": "2025-02-05", "close": 22.37, "volume": 4372218.0}, {"date": "2025-02-06", "close": 22.41, "volume": 4157020.0}, {"date": "2025-02-07", "close": 22.39, "volume": 8061266.0}, {"date": "2025-02-10", "close": 22.14, "volume": 4404421.0}, {"date": "2025-02-11", "close": 22.38, "volume": 3598420.0}, {"date": "2025-02-12", "close": 22.29, "volume": 4034838.0}, {"date": "2025-02-13", "close": 22.44, "volume": 4193891.0}, {"date": "2025-02-14", "close": 21.8, "volume": 5258373.0}, {"date": "2025-02-18", "close": 21.58, "volume": 5616849.0}, {"date": "2025-02-19", "close": 21.53, "volume": 4557718.0}, {"date": "2025-02-20", "close": 21.62, "volume": 2493928.0}, {"date": "2025-02-21", "close": 21.52, "volume": 3265497.0}, {"date": "2025-02-24", "close": 21.79, "volume": 3106517.0}, {"date": "2025-02-25", "close": 21.85, "volume": 3495900.0}, {"date": "2025-02-26", "close": 21.68, "volume": 2783514.0}, {"date": "2025-02-27", "close": 21.61, "volume": 2832247.0}, {"date": "2025-02-28", "close": 22.1, "volume": 6266207.0}, {"date": "2025-03-03", "close": 22.05, "volume": 4543451.0}, {"date": "2025-03-04", "close": 21.51, "volume": 5115438.0}, {"date": "2025-03-05", "close": 21.71, "volume": 3775271.0}, {"date": "2025-03-06", "close": 21.47, "volume": 8632187.0}, {"date": "2025-03-07", "close": 21.43, "volume": 7559905.0}, {"date": "2025-03-10", "close": 21.27, "volume": 5443547.0}, {"date": "2025-03-11", "close": 20.62, "volume": 6417512.0}, {"date": "2025-03-12", "close": 20.87, "volume": 5649141.0}, {"date": "2025-03-13", "close": 20.13, "volume": 5965417.0}, {"date": "2025-03-14", "close": 20.58, "volume": 4801901.0}, {"date": "2025-03-17", "close": 20.74, "volume": 4030064.0}, {"date": "2025-03-18", "close": 20.95, "volume": 7007423.0}, {"date": "2025-03-19", "close": 20.97, "volume": 4872621.0}, {"date": "2025-03-20", "close": 20.91, "volume": 5513594.0}, {"date": "2025-03-21", "close": 20.75, "volume": 10869840.0}, {"date": "2025-03-24", "close": 21.33, "volume": 7107480.0}, {"date": "2025-03-25", "close": 21.19, "volume": 4666617.0}, {"date": "2025-03-26", "close": 21.21, "volume": 2959160.0}, {"date": "2025-03-27", "close": 21.01, "volume": 5928203.0}, {"date": "2025-03-28", "close": 20.93, "volume": 2520463.0}, {"date": "2025-03-31", "close": 21.24, "volume": 4071697.0}, {"date": "2025-04-01", "close": 21.14, "volume": 3941061.0}, {"date": "2025-04-02", "close": 21.45, "volume": 3704472.0}, {"date": "2025-04-03", "close": 20.07, "volume": 10085670.0}, {"date": "2025-04-04", "close": 19.32, "volume": 12695250.0}, {"date": "2025-04-07", "close": 19.12, "volume": 9693844.0}, {"date": "2025-04-08", "close": 18.7, "volume": 7983872.0}, {"date": "2025-04-09", "close": 20.16, "volume": 10825230.0}, {"date": "2025-04-10", "close": 19.77, "volume": 7290386.0}, {"date": "2025-04-11", "close": 20.13, "volume": 6720345.0}, {"date": "2025-04-14", "close": 20.29, "volume": 5560936.0}, {"date": "2025-04-15", "close": 20.29, "volume": 3907496.0}, {"date": "2025-04-16", "close": 20.16, "volume": 7216869.0}, {"date": "2025-04-17", "close": 20.59, "volume": 4086496.0}, {"date": "2025-04-21", "close": 20.09, "volume": 6740946.0}, {"date": "2025-04-22", "close": 20.45, "volume": 5293044.0}, {"date": "2025-04-23", "close": 20.51, "volume": 5669044.0}, {"date": "2025-04-24", "close": 20.43, "volume": 7684566.0}, {"date": "2025-04-25", "close": 20.35, "volume": 4939178.0}, {"date": "2025-04-28", "close": 20.49, "volume": 4925965.0}, {"date": "2025-04-29", "close": 20.08, "volume": 7075971.0}, {"date": "2025-04-30", "close": 19.98, "volume": 7635154.0}, {"date": "2025-05-01", "close": 20.95, "volume": 10826920.0}, {"date": "2025-05-02", "close": 21.12, "volume": 4477447.0}, {"date": "2025-05-05", "close": 20.72, "volume": 5285032.0}, {"date": "2025-05-06", "close": 20.61, "volume": 2898274.0}, {"date": "2025-05-07", "close": 20.65, "volume": 4273929.0}, {"date": "2025-05-08", "close": 20.68, "volume": 5194031.0}, {"date": "2025-05-09", "close": 20.82, "volume": 3218423.0}, {"date": "2025-05-12", "close": 21.57, "volume": 4107442.0}, {"date": "2025-05-13", "close": 21.46, "volume": 6251455.0}, {"date": "2025-05-14", "close": 21.1, "volume": 5208295.0}, {"date": "2025-05-15", "close": 21.39, "volume": 2524479.0}, {"date": "2025-05-16", "close": 21.69, "volume": 2860570.0}, {"date": "2025-05-19", "close": 21.67, "volume": 3914491.0}, {"date": "2025-05-20", "close": 21.3, "volume": 4017012.0}, {"date": "2025-05-21", "close": 20.61, "volume": 3382022.0}, {"date": "2025-05-22", "close": 20.61, "volume": 3302023.0}, {"date": "2025-05-23", "close": 20.48, "volume": 2903961.0}, {"date": "2025-05-27", "close": 21.01, "volume": 3328284.0}, {"date": "2025-05-28", "close": 20.98, "volume": 2879790.0}, {"date": "2025-05-29", "close": 21.35, "volume": 6415028.0}, {"date": "2025-05-30", "close": 21.26, "volume": 6604853.0}, {"date": "2025-06-02", "close": 21.17, "volume": 3582997.0}, {"date": "2025-06-03", "close": 21.05, "volume": 2949045.0}, {"date": "2025-06-04", "close": 20.96, "volume": 3677857.0}, {"date": "2025-06-05", "close": 20.82, "volume": 4169840.0}, {"date": "2025-06-06", "close": 20.99, "volume": 5261209.0}, {"date": "2025-06-09", "close": 21.05, "volume": 3469648.0}, {"date": "2025-06-10", "close": 21.2, "volume": 5373276.0}, {"date": "2025-06-11", "close": 20.99, "volume": 5076259.0}, {"date": "2025-06-12", "close": 21.02, "volume": 3265926.0}, {"date": "2025-06-13", "close": 20.83, "volume": 2772518.0}, {"date": "2025-06-16", "close": 20.92, "volume": 2567749.0}, {"date": "2025-06-17", "close": 20.78, "volume": 3066353.0}, {"date": "2025-06-18", "close": 21.0, "volume": 3703730.0}, {"date": "2025-06-20", "close": 20.89, "volume": 10711460.0}, {"date": "2025-06-23", "close": 21.22, "volume": 3098909.0}, {"date": "2025-06-24", "close": 21.24, "volume": 3565987.0}, {"date": "2025-06-25", "close": 20.83, "volume": 4648073.0}, {"date": "2025-06-26", "close": 21.02, "volume": 3895690.0}, {"date": "2025-06-27", "close": 20.93, "volume": 5615088.0}, {"date": "2025-06-30", "close": 21.02, "volume": 5165280.0}, {"date": "2025-07-01", "close": 21.18, "volume": 5735002.0}, {"date": "2025-07-02", "close": 21.44, "volume": 4870163.0}, {"date": "2025-07-03", "close": 21.62, "volume": 3389277.0}, {"date": "2025-07-07", "close": 21.21, "volume": 4294612.0}, {"date": "2025-07-08", "close": 21.08, "volume": 5445841.0}, {"date": "2025-07-09", "close": 21.15, "volume": 3765305.0}, {"date": "2025-07-10", "close": 21.37, "volume": 3017978.0}, {"date": "2025-07-11", "close": 21.48, "volume": 3593505.0}, {"date": "2025-07-14", "close": 21.71, "volume": 5178399.0}, {"date": "2025-07-15", "close": 21.17, "volume": 4632426.0}, {"date": "2025-07-16", "close": 21.41, "volume": 2819877.0}, {"date": "2025-07-17", "close": 21.66, "volume": 3617247.0}, {"date": "2025-07-18", "close": 21.67, "volume": 3467160.0}, {"date": "2025-07-21", "close": 21.62, "volume": 3225975.0}, {"date": "2025-07-22", "close": 22.07, "volume": 3086130.0}, {"date": "2025-07-23", "close": 22.12, "volume": 2789220.0}, {"date": "2025-07-24", "close": 21.98, "volume": 2505713.0}, {"date": "2025-07-25", "close": 21.78, "volume": 4191205.0}, {"date": "2025-07-28", "close": 21.55, "volume": 2771832.0}, {"date": "2025-07-29", "close": 21.93, "volume": 5742767.0}, {"date": "2025-07-30", "close": 21.9, "volume": 7432324.0}, {"date": "2025-07-31", "close": 21.23, "volume": 7340204.0}, {"date": "2025-08-01", "close": 20.74, "volume": 5355524.0}, {"date": "2025-08-04", "close": 21.05, "volume": 4626622.0}, {"date": "2025-08-05", "close": 21.29, "volume": 4774836.0}, {"date": "2025-08-06", "close": 21.33, "volume": 8017269.0}, {"date": "2025-08-07", "close": 21.19, "volume": 4554418.0}, {"date": "2025-08-08", "close": 20.81, "volume": 3489993.0}, {"date": "2025-08-11", "close": 20.8, "volume": 3501879.0}, {"date": "2025-08-12", "close": 21.13, "volume": 2404843.0}, {"date": "2025-08-13", "close": 21.53, "volume": 3120079.0}, {"date": "2025-08-14", "close": 21.16, "volume": 3787277.0}, {"date": "2025-08-15", "close": 21.21, "volume": 3209031.0}, {"date": "2025-08-18", "close": 21.11, "volume": 3809384.0}, {"date": "2025-08-19", "close": 21.7, "volume": 3155826.0}, {"date": "2025-08-20", "close": 21.63, "volume": 4360125.0}, {"date": "2025-08-21", "close": 21.55, "volume": 2983749.0}, {"date": "2025-08-22", "close": 22.2, "volume": 2365151.0}, {"date": "2025-08-25", "close": 22.2, "volume": 2752608.0}, {"date": "2025-08-26", "close": 22.11, "volume": 4312831.0}, {"date": "2025-08-27", "close": 22.38, "volume": 2256601.0}, {"date": "2025-08-28", "close": 22.4, "volume": 5576821.0}, {"date": "2025-08-29", "close": 22.49, "volume": 3291369.0}, {"date": "2025-09-02", "close": 22.25, "volume": 4390742.0}, {"date": "2025-09-03", "close": 22.48, "volume": 3267259.0}, {"date": "2025-09-04", "close": 22.79, "volume": 3314274.0}, {"date": "2025-09-05", "close": 22.76, "volume": 3581800.0}, {"date": "2025-09-08", "close": 22.52, "volume": 3437269.0}, {"date": "2025-09-09", "close": 22.36, "volume": 4448788.0}, {"date": "2025-09-10", "close": 22.3, "volume": 3298412.0}, {"date": "2025-09-11", "close": 22.46, "volume": 3028583.0}, {"date": "2025-09-12", "close": 22.39, "volume": 3489633.0}, {"date": "2025-09-15", "close": 22.34, "volume": 3417177.0}, {"date": "2025-09-16", "close": 22.11, "volume": 4117091.0}, {"date": "2025-09-17", "close": 21.95, "volume": 5236893.0}, {"date": "2025-09-18", "close": 22.17, "volume": 2646127.0}, {"date": "2025-09-19", "close": 21.94, "volume": 7513104.0}, {"date": "2025-09-22", "close": 21.77, "volume": 3750174.0}, {"date": "2025-09-23", "close": 21.9, "volume": 2619671.0}, {"date": "2025-09-24", "close": 21.63, "volume": 3491289.0}, {"date": "2025-09-25", "close": 21.48, "volume": 2907168.0}, {"date": "2025-09-26", "close": 21.59, "volume": 3267361.0}, {"date": "2025-09-29", "close": 21.67, "volume": 3208401.0}, {"date": "2025-09-30", "close": 21.85, "volume": 2970694.0}, {"date": "2025-10-01", "close": 21.52, "volume": 4799379.0}, {"date": "2025-10-02", "close": 21.36, "volume": 2671246.0}, {"date": "2025-10-03", "close": 21.47, "volume": 3180598.0}, {"date": "2025-10-06", "close": 21.52, "volume": 3461675.0}, {"date": "2025-10-07", "close": 21.37, "volume": 4241877.0}, {"date": "2025-10-08", "close": 21.29, "volume": 2793730.0}, {"date": "2025-10-09", "close": 21.23, "volume": 2593798.0}, {"date": "2025-10-10", "close": 20.78, "volume": 8378859.0}, {"date": "2025-10-13", "close": 21.05, "volume": 4341521.0}, {"date": "2025-10-14", "close": 21.39, "volume": 5576080.0}, {"date": "2025-10-15", "close": 21.71, "volume": 6509870.0}, {"date": "2025-10-16", "close": 21.61, "volume": 5167112.0}, {"date": "2025-10-17", "close": 21.84, "volume": 3986186.0}, {"date": "2025-10-20", "close": 22.0, "volume": 5609875.0}, {"date": "2025-10-21", "close": 22.21, "volume": 5406479.0}, {"date": "2025-10-22", "close": 22.41, "volume": 4590841.0}, {"date": "2025-10-23", "close": 22.22, "volume": 3664507.0}, {"date": "2025-10-24", "close": 22.34, "volume": 2355723.0}, {"date": "2025-10-27", "close": 22.37, "volume": 4216815.0}, {"date": "2025-10-28", "close": 21.79, "volume": 4186379.0}, {"date": "2025-10-29", "close": 21.4, "volume": 5499452.0}, {"date": "2025-10-30", "close": 20.99, "volume": 8054927.0}, {"date": "2025-10-31", "close": 20.66, "volume": 6343645.0}, {"date": "2025-11-03", "close": 20.37, "volume": 8790575.0}, {"date": "2025-11-04", "close": 20.44, "volume": 9854396.0}, {"date": "2025-11-05", "close": 20.43, "volume": 5719308.0}, {"date": "2025-11-06", "close": 20.24, "volume": 4863269.0}, {"date": "2025-11-07", "close": 20.54, "volume": 4101969.0}, {"date": "2025-11-10", "close": 20.33, "volume": 4419612.0}, {"date": "2025-11-11", "close": 20.69, "volume": 5913587.0}, {"date": "2025-11-12", "close": 20.59, "volume": 3589568.0}, {"date": "2025-11-13", "close": 20.43, "volume": 3195235.0}, {"date": "2025-11-14", "close": 20.42, "volume": 3870038.0}, {"date": "2025-11-17", "close": 20.11, "volume": 3507881.0}, {"date": "2025-11-18", "close": 20.23, "volume": 3973367.0}, {"date": "2025-11-19", "close": 20.01, "volume": 4236803.0}, {"date": "2025-11-20", "close": 19.87, "volume": 5992555.0}, {"date": "2025-11-21", "close": 20.36, "volume": 10145650.0}, {"date": "2025-11-24", "close": 20.45, "volume": 9729039.0}, {"date": "2025-11-25", "close": 20.68, "volume": 4458109.0}, {"date": "2025-11-26", "close": 20.62, "volume": 3475693.0}, {"date": "2025-11-28", "close": 20.66, "volume": 1781795.0}, {"date": "2025-12-01", "close": 20.49, "volume": 4211747.0}, {"date": "2025-12-02", "close": 20.3, "volume": 5601853.0}, {"date": "2025-12-03", "close": 20.41, "volume": 3909006.0}, {"date": "2025-12-04", "close": 20.36, "volume": 3989921.0}, {"date": "2025-12-05", "close": 20.13, "volume": 3069789.0}, {"date": "2025-12-08", "close": 19.78, "volume": 4044508.0}, {"date": "2025-12-09", "close": 19.9, "volume": 5451798.0}, {"date": "2025-12-10", "close": 20.06, "volume": 4298573.0}, {"date": "2025-12-11", "close": 20.13, "volume": 4183697.0}, {"date": "2025-12-12", "close": 20.16, "volume": 2801911.0}, {"date": "2025-12-15", "close": 20.5, "volume": 4877752.0}, {"date": "2025-12-16", "close": 20.08, "volume": 6166538.0}, {"date": "2025-12-17", "close": 20.45, "volume": 3934408.0}, {"date": "2025-12-18", "close": 20.28, "volume": 4502940.0}, {"date": "2025-12-19", "close": 19.99, "volume": 9714731.0}, {"date": "2025-12-22", "close": 20.03, "volume": 5198963.0}, {"date": "2025-12-23", "close": 20.11, "volume": 7481586.0}, {"date": "2025-12-24", "close": 20.42, "volume": 1959456.0}, {"date": "2025-12-26", "close": 20.36, "volume": 2874599.0}, {"date": "2025-12-29", "close": 20.39, "volume": 2898342.0}, {"date": "2025-12-30", "close": 20.36, "volume": 2269605.0}, {"date": "2025-12-31", "close": 20.27, "volume": 2406518.0}, {"date": "2026-01-02", "close": 20.06, "volume": 3994893.0}, {"date": "2026-01-05", "close": 20.14, "volume": 5038957.0}, {"date": "2026-01-06", "close": 20.34, "volume": 4440348.0}, {"date": "2026-01-07", "close": 20.31, "volume": 5470514.0}, {"date": "2026-01-08", "close": 20.62, "volume": 5559150.0}, {"date": "2026-01-09", "close": 20.41, "volume": 5127582.0}, {"date": "2026-01-12", "close": 20.6, "volume": 4395763.0}, {"date": "2026-01-13", "close": 20.56, "volume": 4257510.0}, {"date": "2026-01-14", "close": 20.64, "volume": 3114443.0}, {"date": "2026-01-15", "close": 20.78, "volume": 4404282.0}, {"date": "2026-01-16", "close": 21.06, "volume": 5447342.0}, {"date": "2026-01-20", "close": 20.97, "volume": 6039311.0}, {"date": "2026-01-21", "close": 20.92, "volume": 4462340.0}, {"date": "2026-01-22", "close": 20.76, "volume": 7084410.0}, {"date": "2026-01-23", "close": 20.96, "volume": 4211697.0}, {"date": "2026-01-26", "close": 20.85, "volume": 4171304.0}, {"date": "2026-01-27", "close": 20.94, "volume": 5157851.0}, {"date": "2026-01-28", "close": 20.48, "volume": 5565422.0}, {"date": "2026-01-29", "close": 20.71, "volume": 13084910.0}, {"date": "2026-01-30", "close": 21.08, "volume": 7347819.0}, {"date": "2026-02-02", "close": 20.83, "volume": 9252971.0}, {"date": "2026-02-03", "close": 20.9, "volume": 5847578.0}, {"date": "2026-02-04", "close": 21.51, "volume": 6585513.0}, {"date": "2026-02-05", "close": 21.69, "volume": 5724727.0}, {"date": "2026-02-06", "close": 21.83, "volume": 4050319.0}, {"date": "2026-02-09", "close": 21.76, "volume": 3230385.0}, {"date": "2026-02-10", "close": 22.19, "volume": 4553868.0}, {"date": "2026-02-11", "close": 21.99, "volume": 4696833.0}, {"date": "2026-02-12", "close": 22.32, "volume": 7467764.0}, {"date": "2026-02-13", "close": 22.71, "volume": 5516354.0}, {"date": "2026-02-17", "close": 23.15, "volume": 6601265.0}, {"date": "2026-02-18", "close": 22.66, "volume": 6702277.0}, {"date": "2026-02-19", "close": 22.57, "volume": 5730275.0}, {"date": "2026-02-20", "close": 23.17, "volume": 8429879.0}, {"date": "2026-02-23", "close": 23.41, "volume": 9445004.0}, {"date": "2026-02-24", "close": 23.3, "volume": 9089766.0}, {"date": "2026-02-25", "close": 23.32, "volume": 5025232.0}, {"date": "2026-02-26", "close": 23.64, "volume": 7679719.0}, {"date": "2026-02-27", "close": 23.55, "volume": 13790250.0}, {"date": "2026-03-02", "close": 23.56, "volume": 6952587.0}, {"date": "2026-03-03", "close": 23.53, "volume": 5683037.0}, {"date": "2026-03-04", "close": 23.56, "volume": 4233561.0}, {"date": "2026-03-05", "close": 23.51, "volume": 6703752.0}, {"date": "2026-03-06", "close": 23.28, "volume": 8303699.0}, {"date": "2026-03-09", "close": 23.2, "volume": 6897021.0}, {"date": "2026-03-10", "close": 23.16, "volume": 5188573.0}, {"date": "2026-03-11", "close": 23.17, "volume": 4918250.0}, {"date": "2026-03-12", "close": 22.95, "volume": 5048835.0}, {"date": "2026-03-13", "close": 22.91, "volume": 3313981.0}, {"date": "2026-03-16", "close": 23.19, "volume": 5041558.0}, {"date": "2026-03-17", "close": 23.23, "volume": 5098269.0}, {"date": "2026-03-18", "close": 22.85, "volume": 3919168.0}, {"date": "2026-03-19", "close": 23.09, "volume": 5564228.0}, {"date": "2026-03-20", "close": 22.34, "volume": 12226760.0}, {"date": "2026-03-23", "close": 22.7, "volume": 7009883.0}, {"date": "2026-03-24", "close": 22.56, "volume": 4457355.0}, {"date": "2026-03-25", "close": 22.41, "volume": 5853839.0}, {"date": "2026-03-26", "close": 22.26, "volume": 3876702.0}, {"date": "2026-03-27", "close": 22.22, "volume": 4185218.0}, {"date": "2026-03-30", "close": 22.32, "volume": 4101162.0}, {"date": "2026-03-31", "close": 22.47, "volume": 7119589.0}, {"date": "2026-04-01", "close": 22.45, "volume": 5713305.0}, {"date": "2026-04-02", "close": 22.6, "volume": 5002288.0}, {"date": "2026-04-06", "close": 22.46, "volume": 3160815.0}, {"date": "2026-04-07", "close": 22.65, "volume": 3707299.0}, {"date": "2026-04-08", "close": 22.67, "volume": 5245410.0}, {"date": "2026-04-09", "close": 23.07, "volume": 4374847.0}, {"date": "2026-04-10", "close": 23.17, "volume": 6078163.0}, {"date": "2026-04-13", "close": 23.2, "volume": 4236241.0}, {"date": "2026-04-14", "close": 23.6, "volume": 4837337.0}, {"date": "2026-04-15", "close": 23.48, "volume": 4501476.0}, {"date": "2026-04-16", "close": 23.75, "volume": 5897800.0}, {"date": "2026-04-17", "close": 24.19, "volume": 4338150.0}, {"date": "2026-04-20", "close": 24.06, "volume": 3502548.0}, {"date": "2026-04-21", "close": 23.69, "volume": 2599494.0}, {"date": "2026-04-22", "close": 23.57, "volume": 2673068.0}, {"date": "2026-04-23", "close": 23.84, "volume": 3482156.0}, {"date": "2026-04-24", "close": 23.69, "volume": 4603066.0}, {"date": "2026-04-27", "close": 23.88, "volume": 5542677.0}, {"date": "2026-04-28", "close": 23.8, "volume": 3953315.0}, {"date": "2026-04-29", "close": 23.64, "volume": 4559951.0}, {"date": "2026-04-30", "close": 23.64, "volume": 6040886.0}, {"date": "2026-05-01", "close": 23.38, "volume": 5918362.0}, {"date": "2026-05-04", "close": 23.4, "volume": 5375984.0}, {"date": "2026-05-05", "close": 23.54, "volume": 3487790.0}, {"date": "2026-05-06", "close": 23.8, "volume": 4292906.0}, {"date": "2026-05-07", "close": 23.53, "volume": 6439568.0}, {"date": "2026-05-08", "close": 23.48, "volume": 4456469.0}, {"date": "2026-05-11", "close": 23.47, "volume": 3768019.0}, {"date": "2026-05-12", "close": 23.55, "volume": 4889260.0}, {"date": "2026-05-13", "close": 23.08, "volume": 3759842.0}, {"date": "2026-05-14", "close": 23.18, "volume": 3826190.0}, {"date": "2026-05-15", "close": 23.0, "volume": 4388192.0}, {"date": "2026-05-18", "close": 23.47, "volume": 3457942.0}, {"date": "2026-05-19", "close": 23.35, "volume": 3077874.0}, {"date": "2026-05-20", "close": 23.81, "volume": 3513066.0}, {"date": "2026-05-21", "close": 24.05, "volume": 3003082.0}, {"date": "2026-05-22", "close": 24.11, "volume": 3370946.0}, {"date": "2026-05-26", "close": 24.54, "volume": 5589929.0}, {"date": "2026-05-27", "close": 24.42, "volume": 4187556.0}, {"date": "2026-05-28", "close": 24.17, "volume": 3511376.0}, {"date": "2026-05-29", "close": 24.08, "volume": 7282483.0}, {"date": "2026-06-01", "close": 23.64, "volume": 3531110.0}, {"date": "2026-06-02", "close": 23.71, "volume": 3006000.0}, {"date": "2026-06-03", "close": 23.77, "volume": 3420849.0}, {"date": "2026-06-04", "close": 24.01, "volume": 3556127.0}, {"date": "2026-06-05", "close": 24.23, "volume": 4259678.0}, {"date": "2026-06-08", "close": 24.24, "volume": 5151538.0}, {"date": "2026-06-09", "close": 25.19, "volume": 6320087.0}, {"date": "2026-06-10", "close": 25.38, "volume": 8147922.0}, {"date": "2026-06-11", "close": 25.75, "volume": 17408450.0}, {"date": "2026-06-12", "close": 25.91, "volume": 6563163.0}, {"date": "2026-06-15", "close": 25.35, "volume": 7404352.0}, {"date": "2026-06-16", "close": 25.1, "volume": 8168752.0}, {"date": "2026-06-17", "close": 24.49, "volume": 5614665.0}, {"date": "2026-06-18", "close": 24.38, "volume": 8755780.0}, {"date": "2026-06-22", "close": 24.69, "volume": 7077242.0}, {"date": "2026-06-23", "close": 25.19, "volume": 4771525.0}, {"date": "2026-06-24", "close": 25.42, "volume": 5078151.0}, {"date": "2026-06-25", "close": 25.52, "volume": 3676854.0}, {"date": "2026-06-26", "close": 25.89, "volume": 6725549.0}, {"date": "2026-06-29", "close": 25.83, "volume": 3844859.0}, {"date": "2026-06-30", "close": 25.35, "volume": 4965226.0}, {"date": "2026-07-01", "close": 25.08, "volume": 4600725.0}, {"date": "2026-07-02", "close": 25.32, "volume": 4068145.0}, {"date": "2026-07-06", "close": 25.05, "volume": 3257266.0}, {"date": "2026-07-07", "close": 25.29, "volume": 2890604.0}, {"date": "2026-07-08", "close": 24.97, "volume": 3282476.0}, {"date": "2026-07-09", "close": 24.93, "volume": 3380364.0}, {"date": "2026-07-10", "close": 24.88, "volume": 3450033.0}, {"date": "2026-07-13", "close": 25.11, "volume": 3453729.0}, {"date": "2026-07-14", "close": 25.25, "volume": 3083523.0}, {"date": "2026-07-15", "close": 25.09, "volume": 4006492.0}, {"date": "2026-07-16", "close": 26.03, "volume": 4438296.0}, {"date": "2026-07-17", "close": 26.12, "volume": 3740790.0}, {"date": "2026-07-20", "close": 26.03, "volume": 4363960.0}, {"date": "2026-07-21", "close": 26.1, "volume": 2705618.0}, {"date": "2026-07-22", "close": 26.14, "volume": 3251293.0}, {"date": "2026-07-23", "close": 25.74, "volume": 3523161.0}, {"date": "2026-07-24", "close": 26.1, "volume": 4543947.0}, {"date": "2026-07-27", "close": 26.38, "volume": 4958301.0}, {"date": "2026-07-28", "close": 26.24, "volume": 5751524.0}, {"date": "2026-07-29", "close": 26.01, "volume": 3892856.0}, {"date": "2026-07-30", "close": 25.51, "volume": 3912583.0}, {"date": "2026-07-31", "close": 25.48, "volume": 8446729.0}, {"date": "2026-08-03", "close": 25.41, "volume": 6128905.0}, {"date": "2026-08-04", "close": 25.01, "volume": 8283057.0}, {"date": "2026-08-05", "close": 24.87, "volume": 5770731.0}, {"date": "2026-08-06", "close": 24.43, "volume": 4796778.0}, {"date": "2026-08-07", "close": 24.46, "volume": 3369147.0}], "refreshing": true}