{"ticker": "KRG", "overview": {"cik": "1286043", "ticker": "KRG", "name": "KITE REALTY GROUP TRUST", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001286043-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001286043-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001286043-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001191420-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080362", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078470", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001289648-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001812153-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001463940-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001466550-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001532404-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001219344-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001457703-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001289648-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001191420-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001718124-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001286043-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000763", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001286043-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000458", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001286043-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001286043-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-040374", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-040370", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001191420-26-000006", "price_sensitive": false}]}, "description": "KITE REALTY GROUP TRUST trades as KRG on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 915 insider filings for the company, from August 2004 to May 2026. Across those, 17 insiders disclosed 180 open-market purchases totalling $11.11M against 45 sales totalling $20.47M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 180, "buy_sum": 11105033.6922, "sell_n": 45, "sell_sum": 20466579.8855, "net": -9361546.1933, "insiders": 17, "first_date": "2004-08-11", "last_date": "2026-05-26"}, "metrics": {"ticker": "KRG", "has_prices": true, "as_of": "2026-08-07", "last": 26.75, "prev_close": 26.71, "change": 0.03999999999999915, "change_pct": 0.001497566454511387, "session_volume": 2616882.0, "vwap_5": 27.2843012472192, "vwap_20": 28.454121985808133, "vwap_60": 28.1657086711787, "vwap_250": 25.092242430851332, "high_52w": 29.83, "low_52w": 22.0, "avg_volume_20": 3036033.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003812", "src": "13DG", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.5% passive stake in KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003812-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9651}, {"id": "0001191420-26-000010", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Victor J. Coleman", "who_key": "COLEMAN VICTOR J", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000119142026000010/0001191420-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179571}, {"id": "0001289648-26-000004", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Steven P. Grimes", "who_key": "Grimes Steven P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 161374.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $161K of KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128964826000004/0001289648-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231411}, {"id": "0001718124-26-000006", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Derrick Burks", "who_key": "Burks Derrick", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000171812426000006/0001718124-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "0001191420-26-000008", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Victor J. Coleman", "who_key": "COLEMAN VICTOR J", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000119142026000008/0001191420-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "0001289648-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Steven P. Grimes", "who_key": "Grimes Steven P", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128964826000002/0001289648-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "0001457703-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Christie B. Kelly", "who_key": "Kelly Christie 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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000145770326000002/0001457703-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "0001219344-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Peter L. Lynch", "who_key": "Lynch Peter L", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000121934426000002/0001219344-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "0001532404-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "David R. O'Reilly", "who_key": "O'Reilly David R.", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000153240426000002/0001532404-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "0001466550-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Barton R. Peterson", "who_key": "Peterson Barton R", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000146655026000002/0001466550-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "0001463940-26-000004", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Charles H. Wurtzebach", "who_key": "WURTZEBACH CHARLES H", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000146394026000004/0001463940-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "0001812153-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Caroline L. Young", "who_key": "Young Caroline L.", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000181215326000002/0001812153-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "13DG-0002100119-26-000763", "src": "13DG", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "KITE Realty Group Trust", "who_key": "KITE REALTY GROUP TRUST", "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": "KITE REALTY GROUP TRUST takes a 5.39% passive stake in KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/0002100119-26-000763-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268851}, {"id": "13DG-0002100121-26-000458", "src": "13DG", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "KITE Realty Group Trust", "who_key": "KITE REALTY GROUP TRUST", "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": "KITE REALTY GROUP TRUST crosses 5% of KRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/0002100121-26-000458-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270291}, {"id": "0001104659-26-040374", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Adam M. Jaworski", "who_key": "Jaworski Adam M", "role": "Senior VP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000110465926040374/0001104659-26-040374-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303411}, {"id": "0001191420-26-000006", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Victor J. Coleman", "who_key": "COLEMAN VICTOR J", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000119142026000006/0001191420-26-000006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310611}, {"id": "13DG-0000102909-26-001681", "src": "13DG", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "KITE Realty Group Trust", "who_key": "KITE REALTY GROUP TRUST", "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": "KITE REALTY GROUP TRUST adjusts its stake in KRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/0000102909-26-001681-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}, {"id": "0001463940-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Charles H. Wurtzebach", "who_key": "WURTZEBACH CHARLES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 201389.75999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims KRG: $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000146394026000002/0001463940-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359571}, {"id": "0001295834-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "John A. Kite", "who_key": "Kite John A", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000129583426000002/0001295834-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369651}, {"id": "0001651096-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "R. Fear Heath", "who_key": "Heath R Fear", "role": "EVP & Chief Financial 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": "CFO files routine paperwork on KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000165109626000002/0001651096-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369651}, {"id": "0001295832-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Thomas K. McGowan", "who_key": "McGowan Thomas K", "role": "President & COO", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000129583226000002/0001295832-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369651}, {"id": "0001191420-26-000002", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Victor J. Coleman", "who_key": "COLEMAN VICTOR J", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000119142026000002/0001191420-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438771}, {"id": "HOUSE-2025-20033446-T251", "src": "CONGRESS", "ticker": "KRG", "cik": "", "company": "KITE REALTY GROUP TRUST", "company_raw": "rles Schwab 401K > Schwab 893\nSP Kite Realty Group Trust Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells KRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529491}, {"id": "HOUSE-2025-20033446-T252", "src": "CONGRESS", "ticker": "KRG", "cik": "", "company": "KITE REALTY GROUP TRUST", "company_raw": "rles Schwab 401K > Schwab 893\nSP Kite Realty Group Trust Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain adds KRG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530931}, {"id": "HOUSE-2025-20033446-T253", "src": "CONGRESS", "ticker": "KRG", "cik": "", "company": "KITE REALTY GROUP TRUST", "company_raw": "rles Schwab 401K > Schwab 893\nSP Kite Realty Group Trust Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells KRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530931}, {"id": "0001191420-25-000006", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Victor J. Coleman", "who_key": "COLEMAN VICTOR J", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000119142025000006/0001191420-25-000006-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572691}, {"id": "0001286043-25-000093", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "John A. Kite", "who_key": "Kite John A", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1135000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO sells $1.1M of KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604325000093/0001286043-25-000093-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 613011}, {"id": "HOUSE-2025-20030932-T77", "src": "CONGRESS", "ticker": "KRG", "cik": "", "company": "KITE REALTY GROUP TRUST", "company_raw": "Schwab Brokerage Account 924\nSP Kite Realty Group Trust Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain adds KRG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643251}, {"id": "0001286043-25-000078", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Victor J. Coleman", "who_key": "COLEMAN VICTOR J", "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 KRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604325000078/0001286043-25-000078-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705171}, {"id": "HOUSE-2025-20030891-T360", "src": "CONGRESS", "ticker": "KRG", "cik": "", "company": "KITE REALTY GROUP TRUST", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nSP Kite Realty Group Trust Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells KRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725331}], "recent_buys": [{"id": "0001286043-20-000050", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "R. Fear Heath", "who_key": "Heath R Fear", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101220.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KRG lands $101K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604320000050/0001286043-20-000050-index.htm", "trade_date": "2020-02-26", "timestamp": "2020-02-26", "mins": 3516051}, {"id": "0001286043-19-000016", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "R. Fear Heath", "who_key": "Heath R Fear", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 118425.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO opens the wallet: $118K of KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604319000016/0001286043-19-000016-index.htm", "trade_date": "2019-02-26", "timestamp": "2019-02-26", "mins": 4041651}, {"id": "0001286043-18-000015", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Lee A. Daniels", "who_key": "Daniels Lee A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14650.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $15K of KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000015/0001286043-18-000015-index.htm", "trade_date": "2018-02-13", "timestamp": "2018-02-13", "mins": 4585971}, {"id": "0001286043-18-000014", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Charles H. Wurtzebach", "who_key": "WURTZEBACH CHARLES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96690.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying KRG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000014/0001286043-18-000014-index.htm", "trade_date": "2018-02-13", "timestamp": "2018-02-13", "mins": 4585971}, {"id": "0001286043-18-000011", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Barton R. Peterson", "who_key": "Peterson Barton R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200784.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000011/0001286043-18-000011-index.htm", "trade_date": "2018-02-06", "timestamp": "2018-02-06", "mins": 4596051}, {"id": "0001286043-18-000010", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "William E. Bindley", "who_key": "BINDLEY WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1505843.2, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders pile into KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000010/0001286043-18-000010-index.htm", "trade_date": "2018-02-06", "timestamp": "2018-02-06", "mins": 4596051}, {"id": "0001140361-12-015660", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Gerald L. Moss", "who_key": "Moss Gerald L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10060.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036112015660/0001140361-12-015660-index.htm", "trade_date": "2012-03-14", "timestamp": "2012-03-14", "mins": 7699251}, {"id": "0001140361-12-015397", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "William E. Bindley", "who_key": "BINDLEY WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502406.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 7 insiders into KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036112015397/0001140361-12-015397-index.htm", "trade_date": "2012-03-12", "timestamp": "2012-03-12", "mins": 7702131}, {"id": "0001140361-11-046116", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Gerald L. Moss", "who_key": "Moss Gerald L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8000.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036111046116/0001140361-11-046116-index.htm", "trade_date": "2011-09-16", "timestamp": "2011-09-16", "mins": 7958451}, {"id": "0001140361-10-051308", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Eugene Golub", "who_key": "Golub Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49860.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 7 buying KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110051308/0001140361-10-051308-index.htm", "trade_date": "2010-12-22", "timestamp": "2010-12-22", "mins": 8344371}, {"id": "0001140361-10-042364", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Darell E. Zink Jr", "who_key": "ZINK DARELL E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2017.0049999999999, "score": 20.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying KRG \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110042364/0001140361-10-042364-index.htm", "trade_date": "2010-10-14", "timestamp": "2010-10-14", "mins": 8443731}, {"id": "0001140361-10-042363", "src": "INSIDERS", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "Michael L. Smith", "who_key": "SMITH MICHAEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1288.176, "score": 19.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "9 insiders now buying KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110042363/0001140361-10-042363-index.htm", "trade_date": "2010-10-14", "timestamp": "2010-10-14", "mins": 8443731}], "institutional": [{"id": "13DG-0002012383-26-003812", "src": "13DG", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.5% passive stake in KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003812-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9651}, {"id": "13DG-0002100119-26-000763", "src": "13DG", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "KITE Realty Group Trust", "who_key": "KITE REALTY GROUP TRUST", "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": "KITE REALTY GROUP TRUST takes a 5.39% passive stake in KRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/0002100119-26-000763-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268851}, {"id": "13DG-0002100121-26-000458", "src": "13DG", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "KITE Realty Group Trust", "who_key": "KITE REALTY GROUP TRUST", "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": "KITE REALTY GROUP TRUST crosses 5% of KRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/0002100121-26-000458-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270291}, {"id": "13DG-0000102909-26-001681", "src": "13DG", "ticker": "KRG", "cik": "1286043", "company": "KITE REALTY GROUP TRUST", "company_raw": "KITE REALTY GROUP TRUST", "who": "KITE Realty Group Trust", "who_key": "KITE REALTY GROUP TRUST", "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": "KITE REALTY GROUP TRUST adjusts its stake in KRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/0000102909-26-001681-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}], "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": "Kite Realty Group Trust Common Stock", "new_value": "KITE REALTY GROUP TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001286043", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001286043", "applied": 1, "detected_at": "2026-10-25T18:39:17.208846"}]}, "key_people": [{"who": "John A. Kite", "who_key": "Kite John A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2322759.717, "sold": 13342717.228, "net": -11019957.511, "trades": 60, "top_score": 56.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1135000.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604325000093/0001286043-25-000093-index.htm"}, {"action": "SELL", "amount": 1314600.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604323000134/0001286043-23-000134-index.htm"}, {"action": "SELL", "amount": 1870850.0000000002, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604322000121/0001286043-22-000121-index.htm"}, {"action": "SELL", "amount": 523250.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604321000134/0001286043-21-000134-index.htm"}, {"action": "SELL", "amount": 239498.36000000002, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604320000160/0001286043-20-000160-index.htm"}, {"action": "SELL", "amount": 234750.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604319000134/0001286043-19-000134-index.htm"}, {"action": "SELL", "amount": 269450.0, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604319000108/0001286043-19-000108-index.htm"}, {"action": "SELL", "amount": 194520.0, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000145/0001286043-18-000145-index.htm"}, {"action": "SELL", "amount": 609700.0000000001, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000114/0001286043-18-000114-index.htm"}, {"action": "SELL", "amount": 341530.0, "date": "2017-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604317000111/0001286043-17-000111-index.htm"}, {"action": "SELL", "amount": 537750.0, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604317000045/0001286043-17-000045-index.htm"}, {"action": "SELL", "amount": 803550.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604316000219/0001286043-16-000219-index.htm"}, {"action": "SELL", "amount": 992808.0, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604316000193/0001286043-16-000193-index.htm"}, {"action": "SELL", "amount": 271093.0, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604315000101/0001286043-15-000101-index.htm"}, {"action": "SELL", "amount": 270300.0, "date": "2015-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604315000064/0001286043-15-000064-index.htm"}, {"action": "SELL", "amount": 424000.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036114043613/0001140361-14-043613-index.htm"}, {"action": "SELL", "amount": 327500.0, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036113047528/0001140361-13-047528-index.htm"}, {"action": "SELL", "amount": 358800.0, "date": "2013-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036113034583/0001140361-13-034583-index.htm"}, {"action": "SELL", "amount": 180066.15, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036113024435/0001140361-13-024435-index.htm"}, {"action": "SELL", "amount": 576447.0, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036113008683/0001140361-13-008683-index.htm"}, {"action": "SELL", "amount": 324264.0, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036112049802/0001140361-12-049802-index.htm"}, {"action": "SELL", "amount": 129000.0, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036112038323/0001140361-12-038323-index.htm"}, {"action": "SELL", "amount": 250831.168, "date": "2012-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036112029813/0001140361-12-029813-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2012-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036112025441/0001140361-12-025441-index.htm"}, {"action": "SELL", "amount": 212910.00000000003, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036111057101/0001140361-11-057101-index.htm"}], "latest": {"action": "SELL", "amount": 1135000.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604325000093/0001286043-25-000093-index.htm"}}, {"who": "Steven P. Grimes", "who_key": "Grimes Steven P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4754135.1, "net": -4754135.1, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 161374.5, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128964826000004/0001289648-26-000004-index.htm"}, {"action": "SELL", "amount": 307089.12, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604325000074/0001286043-25-000074-index.htm"}, {"action": "SELL", "amount": 762727.5, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604324000114/0001286043-24-000114-index.htm"}, {"action": "SELL", "amount": 999506.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604324000096/0001286043-24-000096-index.htm"}, {"action": "SELL", "amount": 509550.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604323000137/0001286043-23-000137-index.htm"}, {"action": "SELL", "amount": 289343.10000000003, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604322000128/0001286043-22-000128-index.htm"}, {"action": "SELL", "amount": 1724544.88, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604322000125/0001286043-22-000125-index.htm"}], "latest": {"action": "SELL", "amount": 161374.5, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128964826000004/0001289648-26-000004-index.htm"}}, {"who": "Alvin E. Kite Jr", "who_key": "Kite Alvin E JR", "role": "Chairman and Trustee, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 4408121.6, "sold": 0, "net": 4408121.6, "trades": 88, "top_score": 59.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10646.0, "date": "2008-09-17", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000163/0001286043-08-000163-index.htm"}, {"action": "BUY", "amount": 16506.0, "date": "2008-09-16", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000161/0001286043-08-000161-index.htm"}, {"action": "BUY", "amount": 11474.9, "date": "2008-08-25", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000154/0001286043-08-000154-index.htm"}, {"action": "BUY", "amount": 17137.5, "date": "2008-08-20", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000148/0001286043-08-000148-index.htm"}, {"action": "BUY", "amount": 11710.0, "date": "2008-08-19", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000147/0001286043-08-000147-index.htm"}, {"action": "BUY", "amount": 11859.0, "date": "2008-08-18", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000145/0001286043-08-000145-index.htm"}, {"action": "BUY", "amount": 18084.0, "date": "2008-08-12", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000133/0001286043-08-000133-index.htm"}, {"action": "BUY", "amount": 32713.6, "date": "2008-06-24", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000099/0001286043-08-000099-index.htm"}, {"action": "BUY", "amount": 19692.0, "date": "2008-06-19", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000095/0001286043-08-000095-index.htm"}, {"action": "BUY", "amount": 19710.0, "date": "2008-06-12", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000091/0001286043-08-000091-index.htm"}, {"action": "BUY", "amount": 19827.6, "date": "2008-06-11", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000087/0001286043-08-000087-index.htm"}, {"action": "BUY", "amount": 27264.4, "date": "2008-06-09", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000085/0001286043-08-000085-index.htm"}, {"action": "BUY", "amount": 20615.0, "date": "2008-06-04", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000083/0001286043-08-000083-index.htm"}, {"action": "BUY", "amount": 20868.8, "date": "2008-05-30", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000081/0001286043-08-000081-index.htm"}, {"action": "BUY", "amount": 21540.0, "date": "2008-05-16", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000079/0001286043-08-000079-index.htm"}, {"action": "BUY", "amount": 29040.4, "date": "2008-05-14", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000077/0001286043-08-000077-index.htm"}, {"action": "BUY", "amount": 29897.6, "date": "2008-03-24", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000053/0001286043-08-000053-index.htm"}, {"action": "BUY", "amount": 24911.0, "date": "2008-03-12", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000049/0001286043-08-000049-index.htm"}, {"action": "BUY", "amount": 15706.0, "date": "2007-12-03", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604307000117/0001286043-07-000117-index.htm"}, {"action": "BUY", "amount": 54670.0, "date": "2007-11-26", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604307000113/0001286043-07-000113-index.htm"}, {"action": "BUY", "amount": 70523.0, "date": "2007-11-21", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000112329207000935/0001123292-07-000935-index.htm"}, {"action": "BUY", "amount": 37900.0, "date": "2006-12-08", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604306000007/0001286043-06-000007-index.htm"}, {"action": "BUY", "amount": 84121.825, "date": "2006-11-13", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000120919106059059/0001209191-06-059059-index.htm"}, {"action": "BUY", "amount": 84121.825, "date": "2006-11-13", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000120919106060868/0001209191-06-060868-index.htm"}, {"action": "BUY", "amount": 19897.43, "date": "2006-09-14", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000120919106050111/0001209191-06-050111-index.htm"}], "latest": {"action": "BUY", "amount": 10646.0, "date": "2008-09-17", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000163/0001286043-08-000163-index.htm"}}, {"who": "William E. Bindley", "who_key": "BINDLEY WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2672424.2, "sold": 0, "net": 2672424.2, "trades": 5, "top_score": 67.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1505843.2, "date": "2018-02-06", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000010/0001286043-18-000010-index.htm"}, {"action": "BUY", "amount": 502406.0, "date": "2012-03-12", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036112015397/0001140361-12-015397-index.htm"}, {"action": "BUY", "amount": 413277.0, "date": "2008-02-28", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000038/0001286043-08-000038-index.htm"}, {"action": "BUY", "amount": 120898.0, "date": "2008-02-22", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000036/0001286043-08-000036-index.htm"}, {"action": "BUY", "amount": 130000.0, "date": "2004-08-11", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000112329204000509/0001123292-04-000509-index.htm"}], "latest": {"action": "BUY", "amount": 1505843.2, "date": "2018-02-06", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000010/0001286043-18-000010-index.htm"}}, {"who": "Thomas K. McGowan", "who_key": "McGowan Thomas K", "role": "Executive VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 308571.5, "sold": 964240.0, "net": -655668.5, "trades": 8, "top_score": 49.0, "lean": "selling", "history": [{"action": "SELL", "amount": 96100.0, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604317000113/0001286043-17-000113-index.htm"}, {"action": "SELL", "amount": 868140.0, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036113047530/0001140361-13-047530-index.htm"}, {"action": "BUY", "amount": 16050.0, "date": "2007-11-19", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604307000109/0001286043-07-000109-index.htm"}, {"action": "BUY", "amount": 98956.0, "date": "2007-03-29", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604307000014/0001286043-07-000014-index.htm"}, {"action": "BUY", "amount": 28779.0, "date": "2006-06-21", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000120919106037686/0001209191-06-037686-index.htm"}, {"action": "BUY", "amount": 99628.0, "date": "2005-11-16", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000120919105058287/0001209191-05-058287-index.htm"}, {"action": "BUY", "amount": 50858.5, "date": "2004-11-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000112329204000739/0001123292-04-000739-index.htm"}, {"action": "BUY", "amount": 14300.0, "date": "2004-08-11", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000112329204000513/0001123292-04-000513-index.htm"}], "latest": {"action": "SELL", "amount": 96100.0, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604317000113/0001286043-17-000113-index.htm"}}, {"who": "Eugene Golub", "who_key": "Golub Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 512974.0104, "sold": 0, "net": 512974.0104, "trades": 13, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 49860.0, "date": "2010-12-22", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110051308/0001140361-10-051308-index.htm"}, {"action": "BUY", "amount": 2322.646, "date": "2010-10-14", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110042360/0001140361-10-042360-index.htm"}, {"action": "BUY", "amount": 1995.204, "date": "2010-07-15", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110029443/0001140361-10-029443-index.htm"}, {"action": "BUY", "amount": 1832.7305000000001, "date": "2010-04-19", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110016979/0001140361-10-016979-index.htm"}, {"action": "BUY", "amount": 1676.42, "date": "2010-01-19", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110002568/0001140361-10-002568-index.htm"}, {"action": "BUY", "amount": 2387.4753, "date": "2009-04-20", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604309000042/0001286043-09-000042-index.htm"}, {"action": "BUY", "amount": 2324.9226, "date": "2009-01-19", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604309000007/0001286043-09-000007-index.htm"}, {"action": "BUY", "amount": 48525.0, "date": "2008-12-05", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000194/0001286043-08-000194-index.htm"}, {"action": "BUY", "amount": 1739.9160000000002, "date": "2008-10-20", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000174/0001286043-08-000174-index.htm"}, {"action": "BUY", "amount": 1413.696, "date": "2008-07-18", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000112/0001286043-08-000112-index.htm"}, {"action": "BUY", "amount": 48792.0, "date": "2008-02-21", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604308000034/0001286043-08-000034-index.htm"}, {"action": "BUY", "amount": 100504.0, "date": "2007-08-17", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604307000079/0001286043-07-000079-index.htm"}, {"action": "BUY", "amount": 249600.0, "date": "2004-08-11", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000112329204000510/0001123292-04-000510-index.htm"}], "latest": {"action": "BUY", "amount": 49860.0, "date": "2010-12-22", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000114036110051308/0001140361-10-051308-index.htm"}}, {"who": "Daniel R. Sink", "who_key": "Sink Daniel R", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5686.0, "sold": 497930.3875, "net": -492244.3875, "trades": 3, "top_score": 46.3, "lean": "selling", "history": [{"action": "SELL", "amount": 497930.3875, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604316000194/0001286043-16-000194-index.htm"}, {"action": "BUY", "amount": 4386.0, "date": "2005-03-07", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000112329205000170/0001123292-05-000170-index.htm"}, {"action": "BUY", "amount": 1300.0, "date": "2004-08-11", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000112329204000570/0001123292-04-000570-index.htm"}], "latest": {"action": "SELL", "amount": 497930.3875, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604316000194/0001286043-16-000194-index.htm"}}, {"who": "Charles H. Wurtzebach", "who_key": "WURTZEBACH CHARLES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96690.0, "sold": 371019.75, "net": -274329.75, "trades": 4, "top_score": 46.8, "lean": "selling", "history": [{"action": "SELL", "amount": 201389.75999999998, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000146394026000002/0001463940-26-000002-index.htm"}, {"action": "SELL", "amount": 164246.94, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604324000027/0001286043-24-000027-index.htm"}, {"action": "SELL", "amount": 5383.05, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604323000087/0001286043-23-000087-index.htm"}, {"action": "BUY", "amount": 96690.0, "date": "2018-02-13", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000128604318000014/0001286043-18-000014-index.htm"}], "latest": {"action": "SELL", "amount": 201389.75999999998, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286043/000146394026000002/0001463940-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001286043-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001286043-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001286043-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001191420-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080362", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078470", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001289648-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001812153-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001463940-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001466550-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001532404-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001219344-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001457703-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001289648-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001191420-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001718124-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001286043-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000763", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001286043-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000458", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001286043-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001286043-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-040374", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-040370", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001191420-26-000006", "price_sensitive": false}], "performance": {"ticker": "KRG", "has_prices": true, "summary": {"n": 184, "avg": -0.06927629542381478, "win_rate": 0.05434782608695652, "best": 0.8135593220338984, "worst": -0.10594919786096262, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 21.9, "return": 0.22146118721461194}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 21.71, "return": 0.2321510824504836}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 22.44, "return": 0.19206773618538317}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 17.5, "return": 0.5285714285714286}, {"who": "Heath R Fear", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 101220.0, "date": "2020-02-26", "score": 47.8, "ref_price": 16.45, "return": 0.6261398176291794}, {"who": "Heath R Fear", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 118425.0, "date": "2019-02-26", "score": 49.0, "ref_price": 15.68, "return": 0.7059948979591837}, {"who": "Daniels Lee A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14650.0, "date": "2018-02-13", "score": 30.4, "ref_price": 14.75, "return": 0.8135593220338984}, {"who": "WURTZEBACH CHARLES H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96690.0, "date": "2018-02-13", "score": 46.8, "ref_price": 14.75, "return": 0.8135593220338984}, {"who": "Peterson Barton R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200784.0, "date": "2018-02-06", "score": 54.2, "ref_price": 15.05, "return": 0.777408637873754}, {"who": "BINDLEY WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1505843.2, "date": "2018-02-06", "score": 67.1, "ref_price": 15.05, "return": 0.777408637873754}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10060.0, "date": "2012-03-14", "score": 27.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "BINDLEY WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502406.0, "date": "2012-03-12", "score": 47.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2011-09-16", "score": 27.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49860.0, "date": "2010-12-22", "score": 35.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "ZINK DARELL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2017.0049999999999, "date": "2010-10-14", "score": 20.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1288.176, "date": "2010-10-14", "score": 19.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2322.646, "date": "2010-10-14", "score": 21.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "ZINK DARELL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1680.196, "date": "2010-07-15", "score": 20.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1042.5439999999999, "date": "2010-07-15", "score": 18.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1995.204, "date": "2010-07-15", "score": 20.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20975.5, "date": "2010-07-08", "score": 33.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "ZINK DARELL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1495.9720000000002, "date": "2010-04-19", "score": 19.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 986.225, "date": "2010-04-19", "score": 18.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1832.7305000000001, "date": "2010-04-19", "score": 20.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "ZINK DARELL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1333.7676000000001, "date": "2010-01-19", "score": 19.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 933.7812, "date": "2010-01-19", "score": 18.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1676.42, "date": "2010-01-19", "score": 20.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "ZINK DARELL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1187.228, "date": "2009-10-19", "score": 19.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 874.2775, "date": "2009-10-19", "score": 18.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "ZINK DARELL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 755.3184, "date": "2009-07-20", "score": 18.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 549.0056999999999, "date": "2009-07-20", "score": 17.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "ZINK DARELL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1383.6963, "date": "2009-04-20", "score": 19.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1179.1437, "date": "2009-04-20", "score": 19.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2387.4753, "date": "2009-04-20", "score": 21.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 331.5, "date": "2009-02-24", "score": 26.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "ZINK DARELL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 967.6128, "date": "2009-01-19", "score": 18.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1275.2201, "date": "2009-01-19", "score": 19.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2324.9226, "date": "2009-01-19", "score": 21.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9494.0, "date": "2008-12-29", "score": 28.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48525.0, "date": "2008-12-05", "score": 41.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1071.5355, "date": "2008-10-20", "score": 18.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1739.9160000000002, "date": "2008-10-20", "score": 20.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29940.0, "date": "2008-10-06", "score": 35.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 10646.0, "date": "2008-09-17", "score": 27.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 16506.0, "date": "2008-09-16", "score": 29.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 11474.9, "date": "2008-08-25", "score": 28.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 17137.5, "date": "2008-08-20", "score": 30.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 11710.0, "date": "2008-08-19", "score": 28.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 11859.0, "date": "2008-08-18", "score": 29.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 18084.0, "date": "2008-08-12", "score": 30.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 805.8599999999999, "date": "2008-07-18", "score": 18.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1413.696, "date": "2008-07-18", "score": 19.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 32713.6, "date": "2008-06-24", "score": 34.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 19692.0, "date": "2008-06-19", "score": 32.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 19710.0, "date": "2008-06-12", "score": 32.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 19827.6, "date": "2008-06-11", "score": 31.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 27264.4, "date": "2008-06-09", "score": 33.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 20615.0, "date": "2008-06-04", "score": 32.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 20868.8, "date": "2008-05-30", "score": 31.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 21540.0, "date": "2008-05-16", "score": 31.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 29040.4, "date": "2008-05-14", "score": 32.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 29897.6, "date": "2008-03-24", "score": 32.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 24911.0, "date": "2008-03-12", "score": 32.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "BINDLEY WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 413277.0, "date": "2008-02-28", "score": 48.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "BINDLEY WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120898.0, "date": "2008-02-22", "score": 47.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48792.0, "date": "2008-02-21", "score": 35.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26441.600000000002, "date": "2008-02-11", "score": 33.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 15706.0, "date": "2007-12-03", "score": 29.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 24999.216999999997, "date": "2007-11-26", "score": 42.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman & Trustee, Director", "amount": 54670.0, "date": "2007-11-26", "score": 36.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 70523.0, "date": "2007-11-21", "score": 37.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 77816.5, "date": "2007-11-20", "score": 48.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "McGowan Thomas K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Executive VP & COO", "amount": 16050.0, "date": "2007-11-19", "score": 25.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 74943.37999999999, "date": "2007-11-16", "score": 47.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100504.0, "date": "2007-08-17", "score": 40.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32430.0, "date": "2007-08-14", "score": 34.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "McGowan Thomas K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & COO", "amount": 98956.0, "date": "2007-03-29", "score": 49.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 37900.0, "date": "2006-12-08", "score": 34.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 84121.825, "date": "2006-11-13", "score": 38.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 84121.825, "date": "2006-11-13", "score": 38.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 87764.0, "date": "2006-11-09", "score": 48.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 76226.95, "date": "2006-09-22", "score": 47.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 19897.43, "date": "2006-09-14", "score": 30.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 19883.5, "date": "2006-09-11", "score": 30.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 29719.199999999997, "date": "2006-09-01", "score": 32.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 24855.36, "date": "2006-08-28", "score": 32.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 44723.86, "date": "2006-08-16", "score": 34.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 129649.34, "date": "2006-08-14", "score": 41.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 129649.34, "date": "2006-08-14", "score": 40.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28560.0, "date": "2006-06-22", "score": 36.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "McGowan Thomas K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & COO", "amount": 28779.0, "date": "2006-06-21", "score": 28.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 143474.0, "date": "2006-06-21", "score": 51.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 48173.0, "date": "2006-06-21", "score": 35.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 24857.4, "date": "2006-06-15", "score": 32.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 21805.68, "date": "2006-06-13", "score": 31.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 19841.3, "date": "2006-06-07", "score": 30.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 67373.9, "date": "2006-06-06", "score": 47.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 25026.48, "date": "2006-05-31", "score": 32.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 29855.64, "date": "2006-05-22", "score": 32.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 59235.2, "date": "2006-05-19", "score": 46.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 29796.18, "date": "2006-05-15", "score": 32.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 74534.0, "date": "2006-05-12", "score": 47.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 24826.54, "date": "2006-05-11", "score": 32.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 16541.8, "date": "2006-04-07", "score": 40.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 74652.0, "date": "2006-03-23", "score": 47.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 75750.0, "date": "2006-03-21", "score": 47.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 24784.2, "date": "2006-03-21", "score": 32.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 29769.75, "date": "2006-03-14", "score": 32.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 61141.630000000005, "date": "2006-03-10", "score": 36.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 29767.16, "date": "2006-03-06", "score": 32.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 24741.0, "date": "2006-03-03", "score": 32.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 30007.76, "date": "2006-02-24", "score": 32.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 100497.5, "date": "2006-02-22", "score": 39.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 126798.2, "date": "2006-02-22", "score": 40.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 59241.0, "date": "2006-02-21", "score": 46.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 100520.0, "date": "2006-02-14", "score": 39.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 93269.0, "date": "2006-02-13", "score": 49.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 29914.0, "date": "2005-12-20", "score": 43.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 15260.0, "date": "2005-12-16", "score": 29.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 75971.06, "date": "2005-12-13", "score": 47.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 21179.06, "date": "2005-12-12", "score": 41.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 80830.87, "date": "2005-11-29", "score": 38.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 39367.95, "date": "2005-11-25", "score": 34.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 39631.95, "date": "2005-11-22", "score": 34.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 339542.16000000003, "date": "2005-11-18", "score": 56.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 77619.01000000001, "date": "2005-11-17", "score": 38.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 77619.01000000001, "date": "2005-11-17", "score": 38.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 174230.99000000002, "date": "2005-11-17", "score": 52.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 73284.01000000001, "date": "2005-11-17", "score": 38.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "McGowan Thomas K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & COO", "amount": 99628.0, "date": "2005-11-16", "score": 37.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 50109.899999999994, "date": "2005-11-14", "score": 36.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 15580.0, "date": "2005-09-02", "score": 30.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 46082.0, "date": "2005-09-01", "score": 35.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 30470.0, "date": "2005-08-26", "score": 33.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 30470.0, "date": "2005-08-26", "score": 33.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 30155.0, "date": "2005-08-19", "score": 33.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 391300.0, "date": "2005-08-11", "score": 46.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 27075.0, "date": "2005-05-25", "score": 32.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 29040.0, "date": "2005-05-24", "score": 32.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 28540.0, "date": "2005-05-12", "score": 32.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 31020.0, "date": "2005-03-31", "score": 33.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 28214.0, "date": "2005-03-31", "score": 42.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 40208.0, "date": "2005-03-30", "score": 34.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 21404.0, "date": "2005-03-29", "score": 41.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 29060.0, "date": "2005-03-23", "score": 32.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 29520.0, "date": "2005-03-15", "score": 32.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 29520.0, "date": "2005-03-15", "score": 43.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Sink Daniel R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & CFO", "amount": 4386.0, "date": "2005-03-07", "score": 46.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 36210.0, "date": "2005-03-07", "score": 44.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 146900.0, "date": "2005-03-07", "score": 45.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 37500.0, "date": "2005-03-03", "score": 36.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 67860.0, "date": "2005-02-25", "score": 40.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 69020.0, "date": "2005-02-23", "score": 41.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 75180.0, "date": "2005-02-23", "score": 47.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 35498.0, "date": "2004-12-17", "score": 43.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 129510.0, "date": "2004-12-17", "score": 40.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 36226.0, "date": "2004-12-15", "score": 44.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 14510.0, "date": "2004-12-03", "score": 29.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 14460.0, "date": "2004-12-01", "score": 29.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 6940.0, "date": "2004-11-29", "score": 35.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 115064.0, "date": "2004-11-26", "score": 39.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 27999.0, "date": "2004-11-24", "score": 42.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 70039.0, "date": "2004-11-19", "score": 37.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 71050.0, "date": "2004-11-16", "score": 44.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 68516.0, "date": "2004-11-11", "score": 52.1, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "McGowan Thomas K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & COO", "amount": 50858.5, "date": "2004-11-09", "score": 37.9, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 28998.0, "date": "2004-11-08", "score": 32.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 39450.0, "date": "2004-11-08", "score": 44.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 39420.0, "date": "2004-09-30", "score": 34.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 27140.0, "date": "2004-09-28", "score": 32.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 130014.0, "date": "2004-09-28", "score": 50.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 39111.0, "date": "2004-09-24", "score": 34.3, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 27825.0, "date": "2004-09-01", "score": 32.6, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 28732.0, "date": "2004-08-31", "score": 32.7, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 77796.0, "date": "2004-08-26", "score": 37.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 77815.0, "date": "2004-08-25", "score": 48.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Sink Daniel R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & CFO", "amount": 1300.0, "date": "2004-08-11", "score": 26.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "SMITH MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130000.0, "date": "2004-08-11", "score": 40.4, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Moss Gerald L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26000.0, "date": "2004-08-11", "score": 32.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "McGowan Thomas K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & COO", "amount": 14300.0, "date": "2004-08-11", "score": 24.2, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite John A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres & Trustee, Director", "amount": 131300.0, "date": "2004-08-11", "score": 50.5, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Kite Alvin E JR", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and Trustee, Director", "amount": 261300.0, "date": "2004-08-11", "score": 59.0, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "Golub Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249600.0, "date": "2004-08-11", "score": 43.8, "ref_price": 29.92, "return": -0.10594919786096262}, {"who": "BINDLEY WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130000.0, "date": "2004-08-11", "score": 40.4, "ref_price": 29.92, "return": -0.10594919786096262}]}, "price_series": [{"date": "2016-08-01", "close": 29.92, "volume": 549738.0}, {"date": "2016-08-02", "close": 29.52, "volume": 552755.0}, {"date": "2016-08-03", "close": 29.51, "volume": 448400.0}, {"date": "2016-08-04", "close": 29.54, "volume": 226603.0}, {"date": "2016-08-05", "close": 29.51, "volume": 291749.0}, {"date": "2016-08-08", "close": 29.59, "volume": 348924.0}, {"date": "2016-08-09", "close": 29.58, "volume": 254529.0}, {"date": "2016-08-10", "close": 29.47, "volume": 265590.0}, {"date": "2016-08-11", "close": 29.1, "volume": 374680.0}, {"date": "2016-08-12", "close": 29.29, "volume": 408008.0}, {"date": "2016-08-15", "close": 29.08, "volume": 350542.0}, {"date": "2016-08-16", "close": 28.39, "volume": 331149.0}, {"date": "2016-08-17", "close": 28.6, "volume": 437184.0}, {"date": "2016-08-18", "close": 28.49, "volume": 343964.0}, {"date": "2016-08-19", "close": 28.09, "volume": 398361.0}, {"date": "2016-08-22", "close": 28.76, "volume": 557998.0}, {"date": "2016-08-23", "close": 28.74, "volume": 512501.0}, {"date": "2016-08-24", "close": 28.69, "volume": 414182.0}, {"date": "2016-08-25", "close": 29.14, "volume": 401458.0}, {"date": "2016-08-26", "close": 28.81, "volume": 442539.0}, {"date": "2016-08-29", "close": 29.11, "volume": 408827.0}, {"date": "2016-08-30", "close": 29.01, "volume": 737552.0}, {"date": "2016-08-31", "close": 28.88, "volume": 653366.0}, {"date": "2016-09-01", "close": 28.74, "volume": 372956.0}, {"date": "2016-09-02", "close": 28.96, "volume": 746544.0}, {"date": "2016-09-06", "close": 29.45, "volume": 410977.0}, {"date": "2016-09-07", "close": 29.57, "volume": 353557.0}, {"date": "2016-09-08", "close": 29.26, "volume": 232478.0}, {"date": "2016-09-09", "close": 27.96, "volume": 493022.0}, {"date": "2016-09-12", "close": 28.15, "volume": 447200.0}, {"date": "2016-09-13", "close": 27.61, "volume": 486568.0}, {"date": "2016-09-14", "close": 27.29, "volume": 348743.0}, {"date": "2016-09-15", "close": 27.35, "volume": 239619.0}, {"date": "2016-09-16", "close": 27.34, "volume": 541440.0}, {"date": "2016-09-19", "close": 27.39, "volume": 451906.0}, {"date": "2016-09-20", "close": 27.32, "volume": 344135.0}, {"date": "2016-09-21", "close": 27.64, "volume": 346546.0}, {"date": "2016-09-22", "close": 28.48, "volume": 291642.0}, {"date": "2016-09-23", "close": 28.58, "volume": 212497.0}, {"date": "2016-09-26", "close": 28.61, "volume": 250553.0}, {"date": "2016-09-27", "close": 28.37, "volume": 272121.0}, {"date": "2016-09-28", "close": 28.55, "volume": 296100.0}, {"date": "2016-09-29", "close": 28.1, "volume": 242013.0}, {"date": "2016-09-30", "close": 27.72, "volume": 398361.0}, {"date": "2016-10-03", "close": 27.36, "volume": 756452.0}, {"date": "2016-10-04", "close": 26.7, "volume": 360909.0}, {"date": "2016-10-05", "close": 26.1, "volume": 317435.0}, {"date": "2016-10-06", "close": 26.0, "volume": 231485.0}, {"date": "2016-10-07", "close": 25.93, "volume": 447772.0}, {"date": "2016-10-10", "close": 26.09, "volume": 193351.0}, {"date": "2016-10-11", "close": 25.99, "volume": 209328.0}, {"date": "2016-10-12", "close": 26.29, "volume": 350714.0}, {"date": "2016-10-13", "close": 26.41, "volume": 337689.0}, {"date": "2016-10-14", "close": 26.21, "volume": 190701.0}, {"date": "2016-10-17", "close": 26.2, "volume": 194319.0}, {"date": "2016-10-18", "close": 26.29, "volume": 145662.0}, {"date": "2016-10-19", "close": 26.29, "volume": 195883.0}, {"date": "2016-10-20", "close": 26.2, "volume": 116411.0}, {"date": "2016-10-21", "close": 26.29, "volume": 151496.0}, {"date": "2016-10-24", "close": 26.48, "volume": 189482.0}, {"date": "2016-10-25", "close": 26.21, "volume": 236506.0}, {"date": "2016-10-26", "close": 25.59, "volume": 271135.0}, {"date": "2016-10-27", "close": 24.71, "volume": 461228.0}, {"date": "2016-10-28", "close": 24.51, "volume": 479048.0}, {"date": "2016-10-31", "close": 24.93, "volume": 584473.0}, {"date": "2016-11-01", "close": 24.32, "volume": 460453.0}, {"date": "2016-11-02", "close": 23.96, "volume": 354395.0}, {"date": "2016-11-03", "close": 23.85, "volume": 243813.0}, {"date": "2016-11-04", "close": 23.85, "volume": 285134.0}, {"date": "2016-11-07", "close": 24.31, "volume": 325387.0}, {"date": "2016-11-08", "close": 24.37, "volume": 290236.0}, {"date": "2016-11-09", "close": 24.37, "volume": 399135.0}, {"date": "2016-11-10", "close": 24.43, "volume": 452022.0}, {"date": "2016-11-11", "close": 24.76, "volume": 626909.0}, {"date": "2016-11-14", "close": 25.12, "volume": 483400.0}, {"date": "2016-11-15", "close": 24.96, "volume": 260944.0}, {"date": "2016-11-16", "close": 24.78, "volume": 427319.0}, {"date": "2016-11-17", "close": 24.41, "volume": 344239.0}, {"date": "2016-11-18", "close": 24.35, "volume": 465208.0}, {"date": "2016-11-21", "close": 24.0, "volume": 771385.0}, {"date": "2016-11-22", "close": 24.58, "volume": 549794.0}, {"date": "2016-11-23", "close": 24.34, "volume": 669159.0}, {"date": "2016-11-25", "close": 24.34, "volume": 771693.0}, {"date": "2016-11-28", "close": 24.43, "volume": 804459.0}, {"date": "2016-11-29", "close": 24.48, "volume": 818194.0}, {"date": "2016-11-30", "close": 24.05, "volume": 799627.0}, {"date": "2016-12-01", "close": 23.66, "volume": 853057.0}, {"date": "2016-12-02", "close": 23.7, "volume": 448403.0}, {"date": "2016-12-05", "close": 24.06, "volume": 651725.0}, {"date": "2016-12-06", "close": 24.25, "volume": 522552.0}, {"date": "2016-12-07", "close": 24.64, "volume": 580198.0}, {"date": "2016-12-08", "close": 24.81, "volume": 525107.0}, {"date": "2016-12-09", "close": 24.8, "volume": 449253.0}, {"date": "2016-12-12", "close": 24.72, "volume": 590091.0}, {"date": "2016-12-13", "close": 24.56, "volume": 668498.0}, {"date": "2016-12-14", "close": 23.59, "volume": 776898.0}, {"date": "2016-12-15", "close": 23.4, "volume": 629186.0}, {"date": "2016-12-16", "close": 23.7, "volume": 1310913.0}, {"date": "2016-12-19", "close": 23.87, "volume": 659425.0}, {"date": "2016-12-20", "close": 23.88, "volume": 633584.0}, {"date": "2016-12-21", "close": 23.44, "volume": 729629.0}, {"date": "2016-12-22", "close": 23.2, "volume": 545055.0}, {"date": "2016-12-23", "close": 23.03, "volume": 405337.0}, {"date": "2016-12-27", "close": 23.0, "volume": 431419.0}, {"date": "2016-12-28", "close": 22.68, "volume": 963678.0}, {"date": "2016-12-29", "close": 23.0, "volume": 961304.0}, {"date": "2016-12-30", "close": 23.48, "volume": 637054.0}, {"date": "2017-01-03", "close": 23.35, "volume": 655225.0}, {"date": "2017-01-04", "close": 23.6, "volume": 822870.0}, {"date": "2017-01-05", "close": 23.77, "volume": 1379896.0}, {"date": "2017-01-06", "close": 24.06, "volume": 1044385.0}, {"date": "2017-01-09", "close": 23.75, "volume": 2081802.0}, {"date": "2017-01-10", "close": 23.51, "volume": 626386.0}, {"date": "2017-01-11", "close": 23.71, "volume": 1096089.0}, {"date": "2017-01-12", "close": 23.82, "volume": 456560.0}, {"date": "2017-01-13", "close": 23.8, "volume": 347486.0}, {"date": "2017-01-17", "close": 24.05, "volume": 446002.0}, {"date": "2017-01-18", "close": 24.04, "volume": 301397.0}, {"date": "2017-01-19", "close": 23.69, "volume": 541011.0}, {"date": "2017-01-20", "close": 23.79, "volume": 438710.0}, {"date": "2017-01-23", "close": 23.8, "volume": 437252.0}, {"date": "2017-01-24", "close": 23.91, "volume": 532978.0}, {"date": "2017-01-25", "close": 23.94, "volume": 382055.0}, {"date": "2017-01-26", "close": 23.94, "volume": 362049.0}, {"date": "2017-01-27", "close": 23.57, "volume": 498365.0}, {"date": "2017-01-30", "close": 23.45, "volume": 475001.0}, {"date": "2017-01-31", "close": 24.02, "volume": 518142.0}, {"date": "2017-02-01", "close": 23.7, "volume": 411827.0}, {"date": "2017-02-02", "close": 23.94, "volume": 333231.0}, {"date": "2017-02-03", "close": 23.95, "volume": 563880.0}, {"date": "2017-02-06", "close": 23.67, "volume": 470338.0}, {"date": "2017-02-07", "close": 23.6, "volume": 473338.0}, {"date": "2017-02-08", "close": 23.54, "volume": 375229.0}, {"date": "2017-02-09", "close": 23.86, "volume": 319943.0}, {"date": "2017-02-10", "close": 24.21, "volume": 250328.0}, {"date": "2017-02-13", "close": 23.9, "volume": 288966.0}, {"date": "2017-02-14", "close": 23.8, "volume": 379388.0}, {"date": "2017-02-15", "close": 23.22, "volume": 432457.0}, {"date": "2017-02-16", "close": 23.14, "volume": 632121.0}, {"date": "2017-02-17", "close": 23.35, "volume": 896705.0}, {"date": "2017-02-21", "close": 23.51, "volume": 490068.0}, {"date": "2017-02-22", "close": 23.21, "volume": 475816.0}, {"date": "2017-02-23", "close": 23.29, "volume": 835273.0}, {"date": "2017-02-24", "close": 22.9, "volume": 629352.0}, {"date": "2017-02-27", "close": 22.93, "volume": 679998.0}, {"date": "2017-02-28", "close": 22.65, "volume": 760929.0}, {"date": "2017-03-01", "close": 22.22, "volume": 733628.0}, {"date": "2017-03-02", "close": 22.27, "volume": 631925.0}, {"date": "2017-03-03", "close": 21.89, "volume": 696347.0}, {"date": "2017-03-06", "close": 21.65, "volume": 516812.0}, {"date": "2017-03-07", "close": 21.38, "volume": 913370.0}, {"date": "2017-03-08", "close": 20.76, "volume": 1330854.0}, {"date": "2017-03-09", "close": 20.34, "volume": 929702.0}, {"date": "2017-03-10", "close": 20.03, "volume": 1496372.0}, {"date": "2017-03-13", "close": 20.29, "volume": 999774.0}, {"date": "2017-03-14", "close": 20.74, "volume": 782370.0}, {"date": "2017-03-15", "close": 21.43, "volume": 1269969.0}, {"date": "2017-03-16", "close": 21.49, "volume": 946775.0}, {"date": "2017-03-17", "close": 21.6, "volume": 1548168.0}, {"date": "2017-03-20", "close": 21.29, "volume": 682144.0}, {"date": "2017-03-21", "close": 21.25, "volume": 835329.0}, {"date": "2017-03-22", "close": 20.63, "volume": 873102.0}, {"date": "2017-03-23", "close": 21.03, "volume": 678949.0}, {"date": "2017-03-24", "close": 21.19, "volume": 721048.0}, {"date": "2017-03-27", "close": 20.86, "volume": 1727134.0}, {"date": "2017-03-28", "close": 21.08, "volume": 888741.0}, {"date": "2017-03-29", "close": 21.08, "volume": 459450.0}, {"date": "2017-03-30", "close": 21.35, "volume": 546903.0}, {"date": "2017-03-31", "close": 21.5, "volume": 664013.0}, {"date": "2017-04-03", "close": 21.64, "volume": 1108354.0}, {"date": "2017-04-04", "close": 21.25, "volume": 1341953.0}, {"date": "2017-04-05", "close": 20.98, "volume": 1517370.0}, {"date": "2017-04-06", "close": 20.75, "volume": 1075972.0}, {"date": "2017-04-07", "close": 20.7, "volume": 724709.0}, {"date": "2017-04-10", "close": 20.96, "volume": 526522.0}, {"date": "2017-04-11", "close": 21.28, "volume": 570991.0}, {"date": "2017-04-12", "close": 21.26, "volume": 405459.0}, {"date": "2017-04-13", "close": 21.24, "volume": 359560.0}, {"date": "2017-04-17", "close": 21.52, "volume": 445342.0}, {"date": "2017-04-18", "close": 22.01, "volume": 1102831.0}, {"date": "2017-04-19", "close": 22.23, "volume": 1264891.0}, {"date": "2017-04-20", "close": 22.13, "volume": 851768.0}, {"date": "2017-04-21", "close": 21.87, "volume": 906183.0}, {"date": "2017-04-24", "close": 21.24, "volume": 1102587.0}, {"date": "2017-04-25", "close": 21.35, "volume": 901265.0}, {"date": "2017-04-26", "close": 21.15, "volume": 1284763.0}, {"date": "2017-04-27", "close": 21.17, "volume": 1087568.0}, {"date": "2017-04-28", "close": 20.36, "volume": 1067608.0}, {"date": "2017-05-01", "close": 20.65, "volume": 599762.0}, {"date": "2017-05-02", "close": 20.9, "volume": 818316.0}, {"date": "2017-05-03", "close": 20.03, "volume": 778529.0}, {"date": "2017-05-04", "close": 19.6, "volume": 1104998.0}, {"date": "2017-05-05", "close": 19.96, "volume": 752152.0}, {"date": "2017-05-08", "close": 19.34, "volume": 531813.0}, {"date": "2017-05-09", "close": 19.39, "volume": 734569.0}, {"date": "2017-05-10", "close": 19.63, "volume": 890327.0}, {"date": "2017-05-11", "close": 19.26, "volume": 757551.0}, {"date": "2017-05-12", "close": 18.7, "volume": 1020589.0}, {"date": "2017-05-15", "close": 18.62, "volume": 865803.0}, {"date": "2017-05-16", "close": 17.91, "volume": 1385943.0}, {"date": "2017-05-17", "close": 18.33, "volume": 1886149.0}, {"date": "2017-05-18", "close": 18.64, "volume": 1277107.0}, {"date": "2017-05-19", "close": 19.08, "volume": 2040547.0}, {"date": "2017-05-22", "close": 18.69, "volume": 1047754.0}, {"date": "2017-05-23", "close": 18.68, "volume": 677600.0}, {"date": "2017-05-24", "close": 19.27, "volume": 1282583.0}, {"date": "2017-05-25", "close": 19.03, "volume": 817713.0}, {"date": "2017-05-26", "close": 18.65, "volume": 637642.0}, {"date": "2017-05-30", "close": 18.15, "volume": 688805.0}, {"date": "2017-05-31", "close": 17.97, "volume": 1430110.0}, {"date": "2017-06-01", "close": 18.29, "volume": 912697.0}, {"date": "2017-06-02", "close": 18.45, "volume": 850926.0}, {"date": "2017-06-05", "close": 18.16, "volume": 609958.0}, {"date": "2017-06-06", "close": 18.24, "volume": 605889.0}, {"date": "2017-06-07", "close": 18.61, "volume": 732827.0}, {"date": "2017-06-08", "close": 18.36, "volume": 546180.0}, {"date": "2017-06-09", "close": 18.86, "volume": 807158.0}, {"date": "2017-06-12", "close": 19.5, "volume": 1549477.0}, {"date": "2017-06-13", "close": 19.52, "volume": 843346.0}, {"date": "2017-06-14", "close": 18.99, "volume": 1198389.0}, {"date": "2017-06-15", "close": 19.36, "volume": 1237848.0}, {"date": "2017-06-16", "close": 18.82, "volume": 1207075.0}, {"date": "2017-06-19", "close": 18.3, "volume": 634716.0}, {"date": "2017-06-20", "close": 18.14, "volume": 847652.0}, {"date": "2017-06-21", "close": 17.73, "volume": 548974.0}, {"date": "2017-06-22", "close": 17.94, "volume": 758457.0}, {"date": "2017-06-23", "close": 18.34, "volume": 877187.0}, {"date": "2017-06-26", "close": 18.84, "volume": 577029.0}, {"date": "2017-06-27", "close": 19.17, "volume": 858063.0}, {"date": "2017-06-28", "close": 19.15, "volume": 588106.0}, {"date": "2017-06-29", "close": 19.29, "volume": 520315.0}, {"date": "2017-06-30", "close": 18.93, "volume": 754306.0}, {"date": "2017-07-03", "close": 19.29, "volume": 449983.0}, {"date": "2017-07-05", "close": 18.61, "volume": 830300.0}, {"date": "2017-07-06", "close": 18.3, "volume": 668154.0}, {"date": "2017-07-07", "close": 18.75, "volume": 493280.0}, {"date": "2017-07-10", "close": 18.3, "volume": 650323.0}, {"date": "2017-07-11", "close": 18.38, "volume": 666354.0}, {"date": "2017-07-12", "close": 18.59, "volume": 447355.0}, {"date": "2017-07-13", "close": 18.88, "volume": 519712.0}, {"date": "2017-07-14", "close": 19.32, "volume": 574107.0}, {"date": "2017-07-17", "close": 19.42, "volume": 529441.0}, {"date": "2017-07-18", "close": 19.36, "volume": 435597.0}, {"date": "2017-07-19", "close": 19.62, "volume": 395432.0}, {"date": "2017-07-20", "close": 19.63, "volume": 551278.0}, {"date": "2017-07-21", "close": 19.64, "volume": 841676.0}, {"date": "2017-07-24", "close": 19.58, "volume": 486738.0}, {"date": "2017-07-25", "close": 19.95, "volume": 1083732.0}, {"date": "2017-07-26", "close": 20.22, "volume": 490959.0}, {"date": "2017-07-27", "close": 21.38, "volume": 962876.0}, {"date": "2017-07-28", "close": 20.28, "volume": 1739159.0}, {"date": "2017-07-31", "close": 20.53, "volume": 1133166.0}, {"date": "2017-08-01", "close": 20.88, "volume": 685721.0}, {"date": "2017-08-02", "close": 20.49, "volume": 755837.0}, {"date": "2017-08-03", "close": 20.51, "volume": 654589.0}, {"date": "2017-08-04", "close": 20.81, "volume": 690339.0}, {"date": "2017-08-07", "close": 21.11, "volume": 588577.0}, {"date": "2017-08-08", "close": 20.91, "volume": 445912.0}, {"date": "2017-08-09", "close": 21.01, "volume": 720427.0}, {"date": "2017-08-10", "close": 20.6, "volume": 537637.0}, {"date": "2017-08-11", "close": 20.23, "volume": 609440.0}, {"date": "2017-08-14", "close": 20.74, "volume": 533454.0}, {"date": "2017-08-15", "close": 20.24, "volume": 406997.0}, {"date": "2017-08-16", "close": 20.35, "volume": 699092.0}, {"date": "2017-08-17", "close": 20.15, "volume": 559668.0}, {"date": "2017-08-18", "close": 19.94, "volume": 1403417.0}, {"date": "2017-08-21", "close": 20.35, "volume": 498339.0}, {"date": "2017-08-22", "close": 20.02, "volume": 579392.0}, {"date": "2017-08-23", "close": 20.16, "volume": 814148.0}, {"date": "2017-08-24", "close": 20.11, "volume": 1009081.0}, {"date": "2017-08-25", "close": 20.43, "volume": 708325.0}, {"date": "2017-08-28", "close": 20.09, "volume": 657544.0}, {"date": "2017-08-29", "close": 19.97, "volume": 481165.0}, {"date": "2017-08-30", "close": 20.11, "volume": 307870.0}, {"date": "2017-08-31", "close": 20.12, "volume": 434031.0}, {"date": "2017-09-01", "close": 20.44, "volume": 386121.0}, {"date": "2017-09-05", "close": 20.18, "volume": 433481.0}, {"date": "2017-09-06", "close": 20.45, "volume": 516444.0}, {"date": "2017-09-07", "close": 20.45, "volume": 627599.0}, {"date": "2017-09-08", "close": 20.34, "volume": 348986.0}, {"date": "2017-09-11", "close": 20.54, "volume": 409406.0}, {"date": "2017-09-12", "close": 20.39, "volume": 638953.0}, {"date": "2017-09-13", "close": 20.33, "volume": 488946.0}, {"date": "2017-09-14", "close": 20.73, "volume": 478138.0}, {"date": "2017-09-15", "close": 20.71, "volume": 874108.0}, {"date": "2017-09-18", "close": 20.36, "volume": 430121.0}, {"date": "2017-09-19", "close": 20.16, "volume": 513081.0}, {"date": "2017-09-20", "close": 19.91, "volume": 369838.0}, {"date": "2017-09-21", "close": 19.66, "volume": 626076.0}, {"date": "2017-09-22", "close": 19.6, "volume": 449266.0}, {"date": "2017-09-25", "close": 20.22, "volume": 555076.0}, {"date": "2017-09-26", "close": 20.56, "volume": 536483.0}, {"date": "2017-09-27", "close": 20.11, "volume": 835750.0}, {"date": "2017-09-28", "close": 20.38, "volume": 560484.0}, {"date": "2017-09-29", "close": 20.25, "volume": 849804.0}, {"date": "2017-10-02", "close": 20.2, "volume": 549274.0}, {"date": "2017-10-03", "close": 20.22, "volume": 667683.0}, {"date": "2017-10-04", "close": 20.31, "volume": 613670.0}, {"date": "2017-10-05", "close": 20.32, "volume": 710751.0}, {"date": "2017-10-06", "close": 19.98, "volume": 478119.0}, {"date": "2017-10-09", "close": 20.11, "volume": 496354.0}, {"date": "2017-10-10", "close": 20.19, "volume": 569491.0}, {"date": "2017-10-11", "close": 20.28, "volume": 585578.0}, {"date": "2017-10-12", "close": 20.21, "volume": 681540.0}, {"date": "2017-10-13", "close": 20.5, "volume": 599971.0}, {"date": "2017-10-16", "close": 20.21, "volume": 486362.0}, {"date": "2017-10-17", "close": 20.23, "volume": 718911.0}, {"date": "2017-10-18", "close": 20.09, "volume": 457235.0}, {"date": "2017-10-19", "close": 20.0, "volume": 515533.0}, {"date": "2017-10-20", "close": 19.75, "volume": 594723.0}, {"date": "2017-10-23", "close": 19.75, "volume": 437613.0}, {"date": "2017-10-24", "close": 19.33, "volume": 533809.0}, {"date": "2017-10-25", "close": 19.14, "volume": 629020.0}, {"date": "2017-10-26", "close": 18.94, "volume": 583935.0}, {"date": "2017-10-27", "close": 18.91, "volume": 822145.0}, {"date": "2017-10-30", "close": 18.9, "volume": 899832.0}, {"date": "2017-10-31", "close": 18.69, "volume": 1196330.0}, {"date": "2017-11-01", "close": 18.78, "volume": 924682.0}, {"date": "2017-11-02", "close": 19.09, "volume": 865877.0}, {"date": "2017-11-03", "close": 18.56, "volume": 1044779.0}, {"date": "2017-11-06", "close": 18.6, "volume": 590454.0}, {"date": "2017-11-07", "close": 19.03, "volume": 1436644.0}, {"date": "2017-11-08", "close": 18.96, "volume": 371998.0}, {"date": "2017-11-09", "close": 19.19, "volume": 703928.0}, {"date": "2017-11-10", "close": 19.34, "volume": 515845.0}, {"date": "2017-11-13", "close": 19.07, "volume": 695918.0}, {"date": "2017-11-14", "close": 19.06, "volume": 478059.0}, {"date": "2017-11-15", "close": 19.1, "volume": 433792.0}, {"date": "2017-11-16", "close": 19.4, "volume": 567824.0}, {"date": "2017-11-17", "close": 19.25, "volume": 786628.0}, {"date": "2017-11-20", "close": 19.11, "volume": 692884.0}, {"date": "2017-11-21", "close": 19.27, "volume": 881256.0}, {"date": "2017-11-22", "close": 19.43, "volume": 1229104.0}, {"date": "2017-11-24", "close": 19.36, "volume": 200041.0}, {"date": "2017-11-27", "close": 18.98, "volume": 673466.0}, {"date": "2017-11-28", "close": 19.28, "volume": 553987.0}, {"date": "2017-11-29", "close": 19.69, "volume": 715847.0}, {"date": "2017-11-30", "close": 19.23, "volume": 680908.0}, {"date": "2017-12-01", "close": 19.3, "volume": 515335.0}, {"date": "2017-12-04", "close": 19.83, "volume": 874678.0}, {"date": "2017-12-05", "close": 19.59, "volume": 1249876.0}, {"date": "2017-12-06", "close": 18.88, "volume": 751912.0}, {"date": "2017-12-07", "close": 18.94, "volume": 704783.0}, {"date": "2017-12-08", "close": 18.93, "volume": 491691.0}, {"date": "2017-12-11", "close": 18.96, "volume": 870933.0}, {"date": "2017-12-12", "close": 19.32, "volume": 753205.0}, {"date": "2017-12-13", "close": 19.51, "volume": 546180.0}, {"date": "2017-12-14", "close": 19.53, "volume": 606535.0}, {"date": "2017-12-15", "close": 19.91, "volume": 2460346.0}, {"date": "2017-12-18", "close": 20.0, "volume": 671735.0}, {"date": "2017-12-19", "close": 19.49, "volume": 690322.0}, {"date": "2017-12-20", "close": 19.09, "volume": 637982.0}, {"date": "2017-12-21", "close": 19.07, "volume": 520502.0}, {"date": "2017-12-22", "close": 19.28, "volume": 436296.0}, {"date": "2017-12-26", "close": 19.54, "volume": 481951.0}, {"date": "2017-12-27", "close": 19.48, "volume": 406278.0}, {"date": "2017-12-28", "close": 19.58, "volume": 381004.0}, {"date": "2017-12-29", "close": 19.6, "volume": 527882.0}, {"date": "2018-01-02", "close": 19.96, "volume": 584391.0}, {"date": "2018-01-03", "close": 19.72, "volume": 606926.0}, {"date": "2018-01-04", "close": 18.94, "volume": 595612.0}, {"date": "2018-01-05", "close": 18.89, "volume": 433307.0}, {"date": "2018-01-08", "close": 19.02, "volume": 376996.0}, {"date": "2018-01-09", "close": 18.35, "volume": 400901.0}, {"date": "2018-01-10", "close": 18.25, "volume": 633764.0}, {"date": "2018-01-11", "close": 18.16, "volume": 1553969.0}, {"date": "2018-01-12", "close": 17.9, "volume": 552251.0}, {"date": "2018-01-16", "close": 17.68, "volume": 580802.0}, {"date": "2018-01-17", "close": 17.81, "volume": 466457.0}, {"date": "2018-01-18", "close": 17.72, "volume": 474424.0}, {"date": "2018-01-19", "close": 17.95, "volume": 368445.0}, {"date": "2018-01-22", "close": 18.15, "volume": 391791.0}, {"date": "2018-01-23", "close": 18.23, "volume": 381824.0}, {"date": "2018-01-24", "close": 18.04, "volume": 632233.0}, {"date": "2018-01-25", "close": 17.99, "volume": 569906.0}, {"date": "2018-01-26", "close": 17.54, "volume": 529484.0}, {"date": "2018-01-29", "close": 17.24, "volume": 617233.0}, {"date": "2018-01-30", "close": 16.64, "volume": 671262.0}, {"date": "2018-01-31", "close": 16.86, "volume": 558164.0}, {"date": "2018-02-01", "close": 16.47, "volume": 744565.0}, {"date": "2018-02-02", "close": 15.47, "volume": 1629519.0}, {"date": "2018-02-05", "close": 15.05, "volume": 1518398.0}, {"date": "2018-02-06", "close": 15.05, "volume": 1529606.0}, {"date": "2018-02-07", "close": 15.04, "volume": 1568631.0}, {"date": "2018-02-08", "close": 14.5, "volume": 1132243.0}, {"date": "2018-02-09", "close": 14.48, "volume": 1231107.0}, {"date": "2018-02-12", "close": 14.69, "volume": 1034351.0}, {"date": "2018-02-13", "close": 14.75, "volume": 750249.0}, {"date": "2018-02-14", "close": 14.64, "volume": 911169.0}, {"date": "2018-02-15", "close": 14.93, "volume": 687879.0}, {"date": "2018-02-16", "close": 15.48, "volume": 1126685.0}, {"date": "2018-02-20", "close": 15.18, "volume": 906691.0}, {"date": "2018-02-21", "close": 14.8, "volume": 790370.0}, {"date": "2018-02-22", "close": 15.02, "volume": 422796.0}, {"date": "2018-02-23", "close": 15.04, "volume": 711994.0}, {"date": "2018-02-26", "close": 15.46, "volume": 666812.0}, {"date": "2018-02-27", "close": 15.01, "volume": 945583.0}, {"date": "2018-02-28", "close": 15.14, "volume": 978852.0}, {"date": "2018-03-01", "close": 15.47, "volume": 913440.0}, {"date": "2018-03-02", "close": 15.52, "volume": 1153338.0}, {"date": "2018-03-05", "close": 15.79, "volume": 1231590.0}, {"date": "2018-03-06", "close": 15.66, "volume": 1319848.0}, {"date": "2018-03-07", "close": 15.78, "volume": 792570.0}, {"date": "2018-03-08", "close": 15.58, "volume": 599981.0}, {"date": "2018-03-09", "close": 15.38, "volume": 605948.0}, {"date": "2018-03-12", "close": 15.57, "volume": 432003.0}, {"date": "2018-03-13", "close": 15.52, "volume": 630926.0}, {"date": "2018-03-14", "close": 15.33, "volume": 791426.0}, {"date": "2018-03-15", "close": 15.18, "volume": 601453.0}, {"date": "2018-03-16", "close": 15.16, "volume": 1527262.0}, {"date": "2018-03-19", "close": 14.94, "volume": 856958.0}, {"date": "2018-03-20", "close": 14.67, "volume": 767606.0}, {"date": "2018-03-21", "close": 14.68, "volume": 914072.0}, {"date": "2018-03-22", "close": 14.85, "volume": 846503.0}, {"date": "2018-03-23", "close": 14.65, "volume": 561968.0}, {"date": "2018-03-26", "close": 14.82, "volume": 582684.0}, {"date": "2018-03-27", "close": 14.9, "volume": 711222.0}, {"date": "2018-03-28", "close": 15.39, "volume": 746061.0}, {"date": "2018-03-29", "close": 15.23, "volume": 731392.0}, {"date": "2018-04-02", "close": 15.05, "volume": 839720.0}, {"date": "2018-04-03", "close": 15.44, "volume": 986231.0}, {"date": "2018-04-04", "close": 15.63, "volume": 854429.0}, {"date": "2018-04-05", "close": 15.42, "volume": 598343.0}, {"date": "2018-04-06", "close": 15.22, "volume": 709107.0}, {"date": "2018-04-09", "close": 15.21, "volume": 564782.0}, {"date": "2018-04-10", "close": 15.34, "volume": 513356.0}, {"date": "2018-04-11", "close": 15.25, "volume": 815405.0}, {"date": "2018-04-12", "close": 14.91, "volume": 489124.0}, {"date": "2018-04-13", "close": 14.87, "volume": 543566.0}, {"date": "2018-04-16", "close": 15.0, "volume": 913689.0}, {"date": "2018-04-17", "close": 15.06, "volume": 543124.0}, {"date": "2018-04-18", "close": 14.92, "volume": 326881.0}, {"date": "2018-04-19", "close": 14.68, "volume": 629381.0}, {"date": "2018-04-20", "close": 14.32, "volume": 511329.0}, {"date": "2018-04-23", "close": 14.32, "volume": 414339.0}, {"date": "2018-04-24", "close": 14.32, "volume": 765149.0}, {"date": "2018-04-25", "close": 14.18, "volume": 973653.0}, {"date": "2018-04-26", "close": 14.61, "volume": 2007178.0}, {"date": "2018-04-27", "close": 14.87, "volume": 1415187.0}, {"date": "2018-04-30", "close": 14.72, "volume": 980027.0}, {"date": "2018-05-01", "close": 14.77, "volume": 805630.0}, {"date": "2018-05-02", "close": 14.46, "volume": 905829.0}, {"date": "2018-05-03", "close": 14.47, "volume": 916879.0}, {"date": "2018-05-04", "close": 14.68, "volume": 937175.0}, {"date": "2018-05-07", "close": 14.91, "volume": 808450.0}, {"date": "2018-05-08", "close": 14.85, "volume": 762953.0}, {"date": "2018-05-09", "close": 15.07, "volume": 709980.0}, {"date": "2018-05-10", "close": 15.07, "volume": 579885.0}, {"date": "2018-05-11", "close": 14.89, "volume": 480980.0}, {"date": "2018-05-14", "close": 14.74, "volume": 719878.0}, {"date": "2018-05-15", "close": 14.49, "volume": 1041914.0}, {"date": "2018-05-16", "close": 14.52, "volume": 532465.0}, {"date": "2018-05-17", "close": 14.6, "volume": 580648.0}, {"date": "2018-05-18", "close": 14.74, "volume": 633664.0}, {"date": "2018-05-21", "close": 15.09, "volume": 575960.0}, {"date": "2018-05-22", "close": 15.07, "volume": 689436.0}, {"date": "2018-05-23", "close": 15.15, "volume": 759992.0}, {"date": "2018-05-24", "close": 15.0, "volume": 552234.0}, {"date": "2018-05-25", "close": 15.11, "volume": 315029.0}, {"date": "2018-05-29", "close": 15.26, "volume": 612010.0}, {"date": "2018-05-30", "close": 15.63, "volume": 538313.0}, {"date": "2018-05-31", "close": 15.69, "volume": 801904.0}, {"date": "2018-06-01", "close": 15.69, "volume": 524762.0}, {"date": "2018-06-04", "close": 15.84, "volume": 888711.0}, {"date": "2018-06-05", "close": 16.06, "volume": 676886.0}, {"date": "2018-06-06", "close": 16.46, "volume": 765635.0}, {"date": "2018-06-07", "close": 16.42, "volume": 713398.0}, {"date": "2018-06-08", "close": 16.39, "volume": 672655.0}, {"date": "2018-06-11", "close": 16.71, "volume": 598276.0}, {"date": "2018-06-12", "close": 17.02, "volume": 737471.0}, {"date": "2018-06-13", "close": 16.38, "volume": 1085460.0}, {"date": "2018-06-14", "close": 16.38, "volume": 884752.0}, {"date": "2018-06-15", "close": 16.55, "volume": 1605792.0}, {"date": "2018-06-18", "close": 16.6, "volume": 655534.0}, {"date": "2018-06-19", "close": 16.6, "volume": 802779.0}, {"date": "2018-06-20", "close": 17.04, "volume": 767208.0}, {"date": "2018-06-21", "close": 17.4, "volume": 581042.0}, {"date": "2018-06-22", "close": 17.52, "volume": 991069.0}, {"date": "2018-06-25", "close": 17.3, "volume": 872863.0}, {"date": "2018-06-26", "close": 17.31, "volume": 656429.0}, {"date": "2018-06-27", "close": 17.27, "volume": 610688.0}, {"date": "2018-06-28", "close": 17.29, "volume": 498962.0}, {"date": "2018-06-29", "close": 17.08, "volume": 643146.0}, {"date": "2018-07-02", "close": 16.75, "volume": 695154.0}, {"date": "2018-07-03", "close": 17.18, "volume": 692819.0}, {"date": "2018-07-05", "close": 17.13, "volume": 639534.0}, {"date": "2018-07-06", "close": 17.18, "volume": 461682.0}, {"date": "2018-07-09", "close": 17.0, "volume": 461347.0}, {"date": "2018-07-10", "close": 16.87, "volume": 486809.0}, {"date": "2018-07-11", "close": 16.79, "volume": 432115.0}, {"date": "2018-07-12", "close": 16.85, "volume": 344632.0}, {"date": "2018-07-13", "close": 16.77, "volume": 371995.0}, {"date": "2018-07-16", "close": 16.72, "volume": 506197.0}, {"date": "2018-07-17", "close": 16.65, "volume": 663402.0}, {"date": "2018-07-18", "close": 16.57, "volume": 587394.0}, {"date": "2018-07-19", "close": 16.88, "volume": 335232.0}, {"date": "2018-07-20", "close": 16.63, "volume": 437822.0}, {"date": "2018-07-23", "close": 16.77, "volume": 361486.0}, {"date": "2018-07-24", "close": 16.67, "volume": 506975.0}, {"date": "2018-07-25", "close": 16.71, "volume": 586118.0}, {"date": "2018-07-26", "close": 16.78, "volume": 529641.0}, {"date": "2018-07-27", "close": 16.18, "volume": 648900.0}, {"date": "2018-07-30", "close": 16.58, "volume": 560395.0}, {"date": "2018-07-31", "close": 16.87, "volume": 837469.0}, {"date": "2018-08-01", "close": 17.02, "volume": 510546.0}, {"date": "2018-08-02", "close": 16.86, "volume": 423026.0}, {"date": "2018-08-03", "close": 17.01, "volume": 507129.0}, {"date": "2018-08-06", "close": 16.73, "volume": 816980.0}, {"date": "2018-08-07", "close": 16.56, "volume": 455095.0}, {"date": "2018-08-08", "close": 16.55, "volume": 290399.0}, {"date": "2018-08-09", "close": 16.7, "volume": 426339.0}, {"date": "2018-08-10", "close": 16.64, "volume": 500648.0}, {"date": "2018-08-13", "close": 16.48, "volume": 310108.0}, {"date": "2018-08-14", "close": 16.86, "volume": 407362.0}, {"date": "2018-08-15", "close": 17.02, "volume": 813922.0}, {"date": "2018-08-16", "close": 17.34, "volume": 560971.0}, {"date": "2018-08-17", "close": 17.45, "volume": 659307.0}, {"date": "2018-08-20", "close": 17.46, "volume": 430200.0}, {"date": "2018-08-21", "close": 17.47, "volume": 418502.0}, {"date": "2018-08-22", "close": 17.4, "volume": 370745.0}, {"date": "2018-08-23", "close": 17.43, "volume": 340802.0}, {"date": "2018-08-24", "close": 17.51, "volume": 340263.0}, {"date": "2018-08-27", "close": 17.24, "volume": 572843.0}, {"date": "2018-08-28", "close": 17.61, "volume": 455251.0}, {"date": "2018-08-29", "close": 17.66, "volume": 556685.0}, {"date": "2018-08-30", "close": 17.63, "volume": 478936.0}, {"date": "2018-08-31", "close": 17.48, "volume": 634587.0}, {"date": "2018-09-04", "close": 17.23, "volume": 563712.0}, {"date": "2018-09-05", "close": 17.4, "volume": 433635.0}, {"date": "2018-09-06", "close": 17.48, "volume": 432662.0}, {"date": "2018-09-07", "close": 17.24, "volume": 378398.0}, {"date": "2018-09-10", "close": 17.39, "volume": 493442.0}, {"date": "2018-09-11", "close": 17.13, "volume": 426714.0}, {"date": "2018-09-12", "close": 17.0, "volume": 377837.0}, {"date": "2018-09-13", "close": 17.07, "volume": 473165.0}, {"date": "2018-09-14", "close": 16.63, "volume": 937763.0}, {"date": "2018-09-17", "close": 16.66, "volume": 731538.0}, {"date": "2018-09-18", "close": 16.78, "volume": 433537.0}, {"date": "2018-09-19", "close": 16.44, "volume": 542015.0}, {"date": "2018-09-20", "close": 16.67, "volume": 395410.0}, {"date": "2018-09-21", "close": 16.71, "volume": 1587931.0}, {"date": "2018-09-24", "close": 16.27, "volume": 420606.0}, {"date": "2018-09-25", "close": 16.43, "volume": 432958.0}, {"date": "2018-09-26", "close": 16.24, "volume": 420668.0}, {"date": "2018-09-27", "close": 16.3, "volume": 263251.0}, {"date": "2018-09-28", "close": 16.65, "volume": 499471.0}, {"date": "2018-10-01", "close": 16.55, "volume": 927347.0}, {"date": "2018-10-02", "close": 16.34, "volume": 633962.0}, {"date": "2018-10-03", "close": 15.98, "volume": 738421.0}, {"date": "2018-10-04", "close": 15.48, "volume": 723030.0}, {"date": "2018-10-05", "close": 15.49, "volume": 518053.0}, {"date": "2018-10-08", "close": 15.94, "volume": 547877.0}, {"date": "2018-10-09", "close": 15.84, "volume": 515846.0}, {"date": "2018-10-10", "close": 15.64, "volume": 554081.0}, {"date": "2018-10-11", "close": 15.32, "volume": 587281.0}, {"date": "2018-10-12", "close": 15.09, "volume": 458890.0}, {"date": "2018-10-15", "close": 15.17, "volume": 428685.0}, {"date": "2018-10-16", "close": 15.61, "volume": 621470.0}, {"date": "2018-10-17", "close": 15.67, "volume": 399745.0}, {"date": "2018-10-18", "close": 15.58, "volume": 425159.0}, {"date": "2018-10-19", "close": 15.67, "volume": 315026.0}, {"date": "2018-10-22", "close": 15.49, "volume": 297057.0}, {"date": "2018-10-23", "close": 15.46, "volume": 392146.0}, {"date": "2018-10-24", "close": 15.08, "volume": 716081.0}, {"date": "2018-10-25", "close": 15.71, "volume": 501483.0}, {"date": "2018-10-26", "close": 15.53, "volume": 620219.0}, {"date": "2018-10-29", "close": 15.85, "volume": 492487.0}, {"date": "2018-10-30", "close": 16.09, "volume": 579290.0}, {"date": "2018-10-31", "close": 15.84, "volume": 620739.0}, {"date": "2018-11-01", "close": 16.08, "volume": 913233.0}, {"date": "2018-11-02", "close": 15.76, "volume": 621944.0}, {"date": "2018-11-05", "close": 16.1, "volume": 620047.0}, {"date": "2018-11-06", "close": 16.15, "volume": 464909.0}, {"date": "2018-11-07", "close": 16.31, "volume": 400470.0}, {"date": "2018-11-08", "close": 16.41, "volume": 388603.0}, {"date": "2018-11-09", "close": 16.25, "volume": 358737.0}, {"date": "2018-11-12", "close": 16.21, "volume": 360982.0}, {"date": "2018-11-13", "close": 16.27, "volume": 425208.0}, {"date": "2018-11-14", "close": 15.99, "volume": 479270.0}, {"date": "2018-11-15", "close": 15.84, "volume": 745355.0}, {"date": "2018-11-16", "close": 16.1, "volume": 1344469.0}, {"date": "2018-11-19", "close": 16.04, "volume": 380645.0}, {"date": "2018-11-20", "close": 15.8, "volume": 439262.0}, {"date": "2018-11-21", "close": 15.79, "volume": 504137.0}, {"date": "2018-11-23", "close": 15.78, "volume": 188345.0}, {"date": "2018-11-26", "close": 15.81, "volume": 407053.0}, {"date": "2018-11-27", "close": 15.86, "volume": 313761.0}, {"date": "2018-11-28", "close": 16.2, "volume": 414818.0}, {"date": "2018-11-29", "close": 16.15, "volume": 469680.0}, {"date": "2018-11-30", "close": 16.51, "volume": 683067.0}, {"date": "2018-12-03", "close": 16.47, "volume": 401427.0}, {"date": "2018-12-04", "close": 16.05, "volume": 498261.0}, {"date": "2018-12-06", "close": 16.72, "volume": 619414.0}, {"date": "2018-12-07", "close": 16.63, "volume": 560526.0}, {"date": "2018-12-10", "close": 16.56, "volume": 514522.0}, {"date": "2018-12-11", "close": 16.42, "volume": 445791.0}, {"date": "2018-12-12", "close": 16.01, "volume": 546456.0}, {"date": "2018-12-13", "close": 16.36, "volume": 489094.0}, {"date": "2018-12-14", "close": 16.62, "volume": 806759.0}, {"date": "2018-12-17", "close": 15.48, "volume": 1052154.0}, {"date": "2018-12-18", "close": 15.38, "volume": 730845.0}, {"date": "2018-12-19", "close": 14.83, "volume": 768648.0}, {"date": "2018-12-20", "close": 14.37, "volume": 824465.0}, {"date": "2018-12-21", "close": 14.3, "volume": 1439051.0}, {"date": "2018-12-24", "close": 13.79, "volume": 436248.0}, {"date": "2018-12-26", "close": 14.45, "volume": 597691.0}, {"date": "2018-12-27", "close": 14.31, "volume": 720070.0}, {"date": "2018-12-28", "close": 14.22, "volume": 545236.0}, {"date": "2018-12-31", "close": 14.09, "volume": 788706.0}, {"date": "2019-01-02", "close": 14.01, "volume": 762920.0}, {"date": "2019-01-03", "close": 13.84, "volume": 716720.0}, {"date": "2019-01-04", "close": 14.38, "volume": 587033.0}, {"date": "2019-01-07", "close": 14.85, "volume": 582959.0}, {"date": "2019-01-08", "close": 15.48, "volume": 717529.0}, {"date": "2019-01-09", "close": 15.45, "volume": 492620.0}, {"date": "2019-01-10", "close": 15.45, "volume": 587611.0}, {"date": "2019-01-11", "close": 15.5, "volume": 470590.0}, {"date": "2019-01-14", "close": 15.41, "volume": 362558.0}, {"date": "2019-01-15", "close": 15.54, "volume": 280345.0}, {"date": "2019-01-16", "close": 15.82, "volume": 330818.0}, {"date": "2019-01-17", "close": 15.88, "volume": 506228.0}, {"date": "2019-01-18", "close": 15.95, "volume": 398370.0}, {"date": "2019-01-22", "close": 15.59, "volume": 730311.0}, {"date": "2019-01-23", "close": 15.44, "volume": 451012.0}, {"date": "2019-01-24", "close": 15.56, "volume": 303198.0}, {"date": "2019-01-25", "close": 15.86, "volume": 371926.0}, {"date": "2019-01-28", "close": 16.06, "volume": 600487.0}, {"date": "2019-01-29", "close": 16.22, "volume": 414653.0}, {"date": "2019-01-30", "close": 16.48, "volume": 450604.0}, {"date": "2019-01-31", "close": 16.63, "volume": 780636.0}, {"date": "2019-02-01", "close": 16.58, "volume": 744916.0}, {"date": "2019-02-04", "close": 16.73, "volume": 615210.0}, {"date": "2019-02-05", "close": 16.83, "volume": 305112.0}, {"date": "2019-02-06", "close": 16.67, "volume": 257328.0}, {"date": "2019-02-07", "close": 16.92, "volume": 314560.0}, {"date": "2019-02-08", "close": 16.93, "volume": 343917.0}, {"date": "2019-02-11", "close": 17.16, "volume": 331364.0}, {"date": "2019-02-12", "close": 16.96, "volume": 353815.0}, {"date": "2019-02-13", "close": 16.91, "volume": 344504.0}, {"date": "2019-02-14", "close": 16.87, "volume": 498105.0}, {"date": "2019-02-15", "close": 16.9, "volume": 384000.0}, {"date": "2019-02-19", "close": 16.93, "volume": 506504.0}, {"date": "2019-02-20", "close": 16.12, "volume": 1262608.0}, {"date": "2019-02-21", "close": 16.0, "volume": 907402.0}, {"date": "2019-02-22", "close": 16.04, "volume": 609575.0}, {"date": "2019-02-25", "close": 16.0, "volume": 439059.0}, {"date": "2019-02-26", "close": 15.68, "volume": 640488.0}, {"date": "2019-02-27", "close": 15.81, "volume": 426940.0}, {"date": "2019-02-28", "close": 15.74, "volume": 581944.0}, {"date": "2019-03-01", "close": 15.47, "volume": 575162.0}, {"date": "2019-03-04", "close": 15.28, "volume": 717725.0}, {"date": "2019-03-05", "close": 15.34, "volume": 405908.0}, {"date": "2019-03-06", "close": 15.15, "volume": 886503.0}, {"date": "2019-03-07", "close": 15.06, "volume": 854533.0}, {"date": "2019-03-08", "close": 15.12, "volume": 600623.0}, {"date": "2019-03-11", "close": 15.48, "volume": 570564.0}, {"date": "2019-03-12", "close": 15.54, "volume": 453270.0}, {"date": "2019-03-13", "close": 15.67, "volume": 556953.0}, {"date": "2019-03-14", "close": 15.77, "volume": 336079.0}, {"date": "2019-03-15", "close": 15.7, "volume": 999297.0}, {"date": "2019-03-18", "close": 15.65, "volume": 580816.0}, {"date": "2019-03-19", "close": 15.75, "volume": 548523.0}, {"date": "2019-03-20", "close": 15.78, "volume": 578422.0}, {"date": "2019-03-21", "close": 15.79, "volume": 712572.0}, {"date": "2019-03-22", "close": 15.49, "volume": 532218.0}, {"date": "2019-03-25", "close": 15.5, "volume": 905989.0}, {"date": "2019-03-26", "close": 15.92, "volume": 415614.0}, {"date": "2019-03-27", "close": 15.82, "volume": 392884.0}, {"date": "2019-03-28", "close": 16.1, "volume": 371043.0}, {"date": "2019-03-29", "close": 15.99, "volume": 580480.0}, {"date": "2019-04-01", "close": 16.14, "volume": 470376.0}, {"date": "2019-04-02", "close": 16.12, "volume": 366004.0}, {"date": "2019-04-03", "close": 16.01, "volume": 402684.0}, {"date": "2019-04-04", "close": 16.01, "volume": 341618.0}, {"date": "2019-04-05", "close": 16.29, "volume": 360530.0}, {"date": "2019-04-08", "close": 16.17, "volume": 269675.0}, {"date": "2019-04-09", "close": 15.8, "volume": 608837.0}, {"date": "2019-04-10", "close": 16.02, "volume": 844350.0}, {"date": "2019-04-11", "close": 15.89, "volume": 474346.0}, {"date": "2019-04-12", "close": 15.94, "volume": 326055.0}, {"date": "2019-04-15", "close": 15.82, "volume": 260503.0}, {"date": "2019-04-16", "close": 15.43, "volume": 518696.0}, {"date": "2019-04-17", "close": 15.54, "volume": 541217.0}, {"date": "2019-04-18", "close": 15.64, "volume": 351587.0}, {"date": "2019-04-22", "close": 15.25, "volume": 481787.0}, {"date": "2019-04-23", "close": 15.48, "volume": 416113.0}, {"date": "2019-04-24", "close": 15.72, "volume": 324705.0}, {"date": "2019-04-25", "close": 15.63, "volume": 660595.0}, {"date": "2019-04-26", "close": 15.87, "volume": 421347.0}, {"date": "2019-04-29", "close": 15.7, "volume": 387235.0}, {"date": "2019-04-30", "close": 15.79, "volume": 470963.0}, {"date": "2019-05-01", "close": 15.97, "volume": 873269.0}, {"date": "2019-05-02", "close": 16.13, "volume": 447760.0}, {"date": "2019-05-03", "close": 16.49, "volume": 421735.0}, {"date": "2019-05-06", "close": 16.54, "volume": 445535.0}, {"date": "2019-05-07", "close": 16.21, "volume": 564195.0}, {"date": "2019-05-08", "close": 16.22, "volume": 490211.0}, {"date": "2019-05-09", "close": 16.18, "volume": 325175.0}, {"date": "2019-05-10", "close": 16.53, "volume": 355959.0}, {"date": "2019-05-13", "close": 16.34, "volume": 365711.0}, {"date": "2019-05-14", "close": 16.23, "volume": 566297.0}, {"date": "2019-05-15", "close": 16.29, "volume": 460687.0}, {"date": "2019-05-16", "close": 16.22, "volume": 274313.0}, {"date": "2019-05-17", "close": 16.29, "volume": 577133.0}, {"date": "2019-05-20", "close": 15.99, "volume": 252815.0}, {"date": "2019-05-21", "close": 16.17, "volume": 325455.0}, {"date": "2019-05-22", "close": 16.14, "volume": 338379.0}, {"date": "2019-05-23", "close": 15.97, "volume": 673776.0}, {"date": "2019-05-24", "close": 15.97, "volume": 898926.0}, {"date": "2019-05-28", "close": 15.58, "volume": 617647.0}, {"date": "2019-05-29", "close": 15.2, "volume": 765870.0}, {"date": "2019-05-30", "close": 15.22, "volume": 505055.0}, {"date": "2019-05-31", "close": 15.2, "volume": 578570.0}, {"date": "2019-06-03", "close": 15.15, "volume": 449280.0}, {"date": "2019-06-04", "close": 15.23, "volume": 478834.0}, {"date": "2019-06-05", "close": 15.46, "volume": 744903.0}, {"date": "2019-06-06", "close": 15.38, "volume": 662342.0}, {"date": "2019-06-07", "close": 15.36, "volume": 517916.0}, {"date": "2019-06-10", "close": 15.41, "volume": 527750.0}, {"date": "2019-06-11", "close": 15.62, "volume": 524720.0}, {"date": "2019-06-12", "close": 15.58, "volume": 429590.0}, {"date": "2019-06-13", "close": 15.86, "volume": 482091.0}, {"date": "2019-06-14", "close": 16.01, "volume": 376478.0}, {"date": "2019-06-17", "close": 16.03, "volume": 748569.0}, {"date": "2019-06-18", "close": 16.11, "volume": 389781.0}, {"date": "2019-06-19", "close": 16.25, "volume": 468087.0}, {"date": "2019-06-20", "close": 15.72, "volume": 456040.0}, {"date": "2019-06-21", "close": 15.56, "volume": 713596.0}, {"date": "2019-06-24", "close": 15.16, "volume": 352531.0}, {"date": "2019-06-25", "close": 15.02, "volume": 487051.0}, {"date": "2019-06-26", "close": 14.75, "volume": 899694.0}, {"date": "2019-06-27", "close": 15.1, "volume": 712069.0}, {"date": "2019-06-28", "close": 15.13, "volume": 904427.0}, {"date": "2019-07-01", "close": 14.91, "volume": 623592.0}, {"date": "2019-07-02", "close": 15.15, "volume": 585439.0}, {"date": "2019-07-03", "close": 15.25, "volume": 208297.0}, {"date": "2019-07-05", "close": 15.34, "volume": 297574.0}, {"date": "2019-07-08", "close": 15.38, "volume": 476321.0}, {"date": "2019-07-09", "close": 15.55, "volume": 494887.0}, {"date": "2019-07-10", "close": 15.48, "volume": 527907.0}, {"date": "2019-07-11", "close": 15.23, "volume": 573691.0}, {"date": "2019-07-12", "close": 15.35, "volume": 615806.0}, {"date": "2019-07-15", "close": 15.47, "volume": 467197.0}, {"date": "2019-07-16", "close": 15.45, "volume": 279239.0}, {"date": "2019-07-17", "close": 15.51, "volume": 403691.0}, {"date": "2019-07-18", "close": 15.49, "volume": 303943.0}, {"date": "2019-07-19", "close": 15.18, "volume": 404876.0}, {"date": "2019-07-22", "close": 15.12, "volume": 356456.0}, {"date": "2019-07-23", "close": 15.42, "volume": 298924.0}, {"date": "2019-07-24", "close": 15.67, "volume": 353122.0}, {"date": "2019-07-25", "close": 15.62, "volume": 312451.0}, {"date": "2019-07-26", "close": 15.65, "volume": 414671.0}, {"date": "2019-07-29", "close": 15.72, "volume": 471301.0}, {"date": "2019-07-30", "close": 16.0, "volume": 677736.0}, {"date": "2019-07-31", "close": 15.91, "volume": 640861.0}, {"date": "2019-08-01", "close": 15.65, "volume": 536100.0}, {"date": "2019-08-02", "close": 15.63, "volume": 525823.0}, {"date": "2019-08-05", "close": 14.97, "volume": 630705.0}, {"date": "2019-08-06", "close": 15.1, "volume": 682437.0}, {"date": "2019-08-07", "close": 15.24, "volume": 947953.0}, {"date": "2019-08-08", "close": 15.61, "volume": 432501.0}, {"date": "2019-08-09", "close": 15.61, "volume": 431945.0}, {"date": "2019-08-12", "close": 15.38, "volume": 236750.0}, {"date": "2019-08-13", "close": 15.24, "volume": 315540.0}, {"date": "2019-08-14", "close": 14.82, "volume": 466606.0}, {"date": "2019-08-15", "close": 14.56, "volume": 516974.0}, {"date": "2019-08-16", "close": 14.64, "volume": 331926.0}, {"date": "2019-08-19", "close": 14.92, "volume": 365549.0}, {"date": "2019-08-20", "close": 14.58, "volume": 314663.0}, {"date": "2019-08-21", "close": 14.45, "volume": 467014.0}, {"date": "2019-08-22", "close": 14.73, "volume": 270504.0}, {"date": "2019-08-23", "close": 14.38, "volume": 360578.0}, {"date": "2019-08-26", "close": 14.32, "volume": 258099.0}, {"date": "2019-08-27", "close": 14.08, "volume": 335421.0}, {"date": "2019-08-28", "close": 14.17, "volume": 217143.0}, {"date": "2019-08-29", "close": 14.22, "volume": 197479.0}, {"date": "2019-08-30", "close": 14.29, "volume": 428095.0}, {"date": "2019-09-03", "close": 14.45, "volume": 300164.0}, {"date": "2019-09-04", "close": 14.73, "volume": 363897.0}, {"date": "2019-09-05", "close": 14.83, "volume": 430225.0}, {"date": "2019-09-06", "close": 15.14, "volume": 504042.0}, {"date": "2019-09-09", "close": 15.42, "volume": 480889.0}, {"date": "2019-09-10", "close": 15.73, "volume": 478801.0}, {"date": "2019-09-11", "close": 16.04, "volume": 511094.0}, {"date": "2019-09-12", "close": 15.92, "volume": 612214.0}, {"date": "2019-09-13", "close": 15.8, "volume": 649957.0}, {"date": "2019-09-16", "close": 15.86, "volume": 349222.0}, {"date": "2019-09-17", "close": 15.89, "volume": 358806.0}, {"date": "2019-09-18", "close": 15.95, "volume": 1192005.0}, {"date": "2019-09-19", "close": 15.78, "volume": 1219996.0}, {"date": "2019-09-20", "close": 15.96, "volume": 1105391.0}, {"date": "2019-09-23", "close": 15.79, "volume": 448506.0}, {"date": "2019-09-24", "close": 15.89, "volume": 401683.0}, {"date": "2019-09-25", "close": 16.25, "volume": 678004.0}, {"date": "2019-09-26", "close": 16.41, "volume": 311143.0}, {"date": "2019-09-27", "close": 16.35, "volume": 332814.0}, {"date": "2019-09-30", "close": 16.15, "volume": 401091.0}, {"date": "2019-10-01", "close": 15.95, "volume": 273712.0}, {"date": "2019-10-02", "close": 16.0, "volume": 372251.0}, {"date": "2019-10-03", "close": 15.95, "volume": 301102.0}, {"date": "2019-10-04", "close": 16.07, "volume": 272219.0}, {"date": "2019-10-07", "close": 16.08, "volume": 386993.0}, {"date": "2019-10-08", "close": 16.02, "volume": 378391.0}, {"date": "2019-10-09", "close": 16.07, "volume": 302781.0}, {"date": "2019-10-10", "close": 16.17, "volume": 426067.0}, {"date": "2019-10-11", "close": 16.48, "volume": 413812.0}, {"date": "2019-10-14", "close": 16.49, "volume": 207347.0}, {"date": "2019-10-15", "close": 16.47, "volume": 302460.0}, {"date": "2019-10-16", "close": 16.53, "volume": 197761.0}, {"date": "2019-10-17", "close": 16.65, "volume": 305461.0}, {"date": "2019-10-18", "close": 16.65, "volume": 413667.0}, {"date": "2019-10-21", "close": 17.18, "volume": 409824.0}, {"date": "2019-10-22", "close": 17.32, "volume": 447655.0}, {"date": "2019-10-23", "close": 17.44, "volume": 324671.0}, {"date": "2019-10-24", "close": 17.38, "volume": 297870.0}, {"date": "2019-10-25", "close": 17.42, "volume": 455153.0}, {"date": "2019-10-28", "close": 17.51, "volume": 271192.0}, {"date": "2019-10-29", "close": 17.53, "volume": 309283.0}, {"date": "2019-10-30", "close": 17.87, "volume": 551256.0}, {"date": "2019-10-31", "close": 17.82, "volume": 356518.0}, {"date": "2019-11-01", "close": 17.98, "volume": 243520.0}, {"date": "2019-11-04", "close": 18.12, "volume": 441121.0}, {"date": "2019-11-05", "close": 18.16, "volume": 448826.0}, {"date": "2019-11-06", "close": 18.07, "volume": 672042.0}, {"date": "2019-11-07", "close": 17.98, "volume": 448393.0}, {"date": "2019-11-08", "close": 18.0, "volume": 263212.0}, {"date": "2019-11-11", "close": 18.07, "volume": 379502.0}, {"date": "2019-11-12", "close": 17.9, "volume": 473563.0}, {"date": "2019-11-13", "close": 18.27, "volume": 463717.0}, {"date": "2019-11-14", "close": 18.79, "volume": 476445.0}, {"date": "2019-11-15", "close": 18.88, "volume": 507573.0}, {"date": "2019-11-18", "close": 19.38, "volume": 567275.0}, {"date": "2019-11-19", "close": 19.68, "volume": 562518.0}, {"date": "2019-11-20", "close": 19.6, "volume": 537558.0}, {"date": "2019-11-21", "close": 18.93, "volume": 638459.0}, {"date": "2019-11-22", "close": 18.88, "volume": 686558.0}, {"date": "2019-11-25", "close": 19.14, "volume": 1073578.0}, {"date": "2019-11-26", "close": 19.09, "volume": 452558.0}, {"date": "2019-11-27", "close": 19.38, "volume": 495604.0}, {"date": "2019-11-29", "close": 19.35, "volume": 290859.0}, {"date": "2019-12-02", "close": 19.4, "volume": 1242400.0}, {"date": "2019-12-03", "close": 19.16, "volume": 422783.0}, {"date": "2019-12-04", "close": 19.16, "volume": 478315.0}, {"date": "2019-12-05", "close": 19.12, "volume": 387552.0}, {"date": "2019-12-06", "close": 18.98, "volume": 693334.0}, {"date": "2019-12-09", "close": 19.05, "volume": 806029.0}, {"date": "2019-12-10", "close": 18.88, "volume": 730707.0}, {"date": "2019-12-11", "close": 18.54, "volume": 670402.0}, {"date": "2019-12-12", "close": 18.24, "volume": 543626.0}, {"date": "2019-12-13", "close": 18.06, "volume": 546751.0}, {"date": "2019-12-16", "close": 18.14, "volume": 866879.0}, {"date": "2019-12-17", "close": 18.24, "volume": 970561.0}, {"date": "2019-12-18", "close": 18.78, "volume": 937434.0}, {"date": "2019-12-19", "close": 18.63, "volume": 769531.0}, {"date": "2019-12-20", "close": 18.85, "volume": 2537576.0}, {"date": "2019-12-23", "close": 18.78, "volume": 806589.0}, {"date": "2019-12-24", "close": 18.8, "volume": 217555.0}, {"date": "2019-12-26", "close": 19.04, "volume": 294599.0}, {"date": "2019-12-27", "close": 19.25, "volume": 984110.0}, {"date": "2019-12-30", "close": 19.4, "volume": 1010537.0}, {"date": "2019-12-31", "close": 19.53, "volume": 962580.0}, {"date": "2020-01-02", "close": 18.91, "volume": 705382.0}, {"date": "2020-01-03", "close": 19.05, "volume": 767235.0}, {"date": "2020-01-06", "close": 19.3, "volume": 965626.0}, {"date": "2020-01-07", "close": 18.69, "volume": 521709.0}, {"date": "2020-01-08", "close": 18.79, "volume": 509044.0}, {"date": "2020-01-09", "close": 18.58, "volume": 545245.0}, {"date": "2020-01-10", "close": 18.53, "volume": 671334.0}, {"date": "2020-01-13", "close": 18.5, "volume": 576272.0}, {"date": "2020-01-14", "close": 18.32, "volume": 715582.0}, {"date": "2020-01-15", "close": 18.28, "volume": 976510.0}, {"date": "2020-01-16", "close": 18.36, "volume": 566146.0}, {"date": "2020-01-17", "close": 18.25, "volume": 960376.0}, {"date": "2020-01-21", "close": 18.59, "volume": 627347.0}, {"date": "2020-01-22", "close": 18.68, "volume": 355021.0}, {"date": "2020-01-23", "close": 18.8, "volume": 731654.0}, {"date": "2020-01-24", "close": 18.54, "volume": 593947.0}, {"date": "2020-01-27", "close": 18.24, "volume": 318528.0}, {"date": "2020-01-28", "close": 18.36, "volume": 270330.0}, {"date": "2020-01-29", "close": 18.27, "volume": 464282.0}, {"date": "2020-01-30", "close": 17.49, "volume": 846065.0}, {"date": "2020-01-31", "close": 17.2, "volume": 699052.0}, {"date": "2020-02-03", "close": 17.56, "volume": 518673.0}, {"date": "2020-02-04", "close": 17.75, "volume": 229839.0}, {"date": "2020-02-05", "close": 17.89, "volume": 328509.0}, {"date": "2020-02-06", "close": 17.84, "volume": 270751.0}, {"date": "2020-02-07", "close": 17.75, "volume": 407426.0}, {"date": "2020-02-10", "close": 18.05, "volume": 290347.0}, {"date": "2020-02-11", "close": 17.79, "volume": 577637.0}, {"date": "2020-02-12", "close": 17.67, "volume": 561368.0}, {"date": "2020-02-13", "close": 17.83, "volume": 240698.0}, {"date": "2020-02-14", "close": 17.92, "volume": 291955.0}, {"date": "2020-02-18", "close": 18.0, "volume": 481538.0}, {"date": "2020-02-19", "close": 17.08, "volume": 853058.0}, {"date": "2020-02-20", "close": 17.45, "volume": 866132.0}, {"date": "2020-02-21", "close": 17.39, "volume": 723877.0}, {"date": "2020-02-24", "close": 17.24, "volume": 580607.0}, {"date": "2020-02-25", "close": 16.83, "volume": 950727.0}, {"date": "2020-02-26", "close": 16.45, "volume": 646592.0}, {"date": "2020-02-27", "close": 16.18, "volume": 1527863.0}, {"date": "2020-02-28", "close": 16.15, "volume": 1675188.0}, {"date": "2020-03-02", "close": 16.54, "volume": 1207171.0}, {"date": "2020-03-03", "close": 16.45, "volume": 1052367.0}, {"date": "2020-03-04", "close": 17.38, "volume": 1496951.0}, {"date": "2020-03-05", "close": 17.34, "volume": 1470339.0}, {"date": "2020-03-06", "close": 16.83, "volume": 1097019.0}, {"date": "2020-03-09", "close": 15.23, "volume": 1123699.0}, {"date": "2020-03-10", "close": 15.9, "volume": 997066.0}, {"date": "2020-03-11", "close": 14.93, "volume": 856755.0}, {"date": "2020-03-12", "close": 11.71, "volume": 903816.0}, {"date": "2020-03-13", "close": 13.57, "volume": 1035230.0}, {"date": "2020-03-16", "close": 11.14, "volume": 882446.0}, {"date": "2020-03-17", "close": 11.8, "volume": 1096646.0}, {"date": "2020-03-18", "close": 8.38, "volume": 933077.0}, {"date": "2020-03-19", "close": 9.43, "volume": 959312.0}, {"date": "2020-03-20", "close": 9.62, "volume": 1152903.0}, {"date": "2020-03-23", "close": 9.02, "volume": 795620.0}, {"date": "2020-03-24", "close": 10.2, "volume": 719595.0}, {"date": "2020-03-25", "close": 10.21, "volume": 934769.0}, {"date": "2020-03-26", "close": 10.29, "volume": 679748.0}, {"date": "2020-03-27", "close": 9.66, "volume": 756813.0}, {"date": "2020-03-30", "close": 9.17, "volume": 716360.0}, {"date": "2020-03-31", "close": 9.47, "volume": 911939.0}, {"date": "2020-04-01", "close": 7.9, "volume": 977731.0}, {"date": "2020-04-02", "close": 7.63, "volume": 554802.0}, {"date": "2020-04-03", "close": 7.24, "volume": 1112091.0}, {"date": "2020-04-06", "close": 8.04, "volume": 865269.0}, {"date": "2020-04-07", "close": 8.41, "volume": 1188062.0}, {"date": "2020-04-08", "close": 8.85, "volume": 1157180.0}, {"date": "2020-04-09", "close": 10.03, "volume": 878259.0}, {"date": "2020-04-13", "close": 9.66, "volume": 571136.0}, {"date": "2020-04-14", "close": 9.71, "volume": 1480262.0}, {"date": "2020-04-15", "close": 9.07, "volume": 548400.0}, {"date": "2020-04-16", "close": 8.17, "volume": 681271.0}, {"date": "2020-04-17", "close": 8.47, "volume": 703703.0}, {"date": "2020-04-20", "close": 7.73, "volume": 1898604.0}, {"date": "2020-04-21", "close": 7.49, "volume": 759563.0}, {"date": "2020-04-22", "close": 7.47, "volume": 1048558.0}, {"date": "2020-04-23", "close": 7.64, "volume": 639427.0}, {"date": "2020-04-24", "close": 7.6, "volume": 833398.0}, {"date": "2020-04-27", "close": 8.34, "volume": 1036245.0}, {"date": "2020-04-28", "close": 9.46, "volume": 932974.0}, {"date": "2020-04-29", "close": 10.64, "volume": 931987.0}, {"date": "2020-04-30", "close": 10.23, "volume": 1011715.0}, {"date": "2020-05-01", "close": 9.65, "volume": 572911.0}, {"date": "2020-05-04", "close": 9.43, "volume": 1120772.0}, {"date": "2020-05-05", "close": 9.47, "volume": 803847.0}, {"date": "2020-05-06", "close": 8.74, "volume": 870857.0}, {"date": "2020-05-07", "close": 9.26, "volume": 860544.0}, {"date": "2020-05-08", "close": 10.36, "volume": 1220455.0}, {"date": "2020-05-11", "close": 9.3, "volume": 871160.0}, {"date": "2020-05-12", "close": 8.66, "volume": 747885.0}, {"date": "2020-05-13", "close": 8.14, "volume": 912458.0}, {"date": "2020-05-14", "close": 8.38, "volume": 612070.0}, {"date": "2020-05-15", "close": 8.26, "volume": 1905151.0}, {"date": "2020-05-18", "close": 9.55, "volume": 1009350.0}, {"date": "2020-05-19", "close": 9.36, "volume": 491884.0}, {"date": "2020-05-20", "close": 9.48, "volume": 782752.0}, {"date": "2020-05-21", "close": 9.69, "volume": 619791.0}, {"date": "2020-05-22", "close": 9.68, "volume": 788012.0}, {"date": "2020-05-26", "close": 10.58, "volume": 520511.0}, {"date": "2020-05-27", "close": 10.75, "volume": 774633.0}, {"date": "2020-05-28", "close": 10.33, "volume": 439933.0}, {"date": "2020-05-29", "close": 9.7, "volume": 774634.0}, {"date": "2020-06-01", "close": 10.25, "volume": 692090.0}, {"date": "2020-06-02", "close": 10.89, "volume": 667050.0}, {"date": "2020-06-03", "close": 12.27, "volume": 711984.0}, {"date": "2020-06-04", "close": 12.82, "volume": 722334.0}, {"date": "2020-06-05", "close": 14.29, "volume": 1468730.0}, {"date": "2020-06-08", "close": 14.63, "volume": 975139.0}, {"date": "2020-06-09", "close": 13.69, "volume": 1119248.0}, {"date": "2020-06-10", "close": 12.82, "volume": 561830.0}, {"date": "2020-06-11", "close": 11.31, "volume": 692414.0}, {"date": "2020-06-12", "close": 12.02, "volume": 471060.0}, {"date": "2020-06-15", "close": 12.05, "volume": 928476.0}, {"date": "2020-06-16", "close": 12.54, "volume": 879859.0}, {"date": "2020-06-17", "close": 11.92, "volume": 613381.0}, {"date": "2020-06-18", "close": 11.89, "volume": 464166.0}, {"date": "2020-06-19", "close": 11.34, "volume": 1848907.0}, {"date": "2020-06-22", "close": 11.48, "volume": 512388.0}, {"date": "2020-06-23", "close": 11.4, "volume": 421655.0}, {"date": "2020-06-24", "close": 10.91, "volume": 781198.0}, {"date": "2020-06-25", "close": 11.3, "volume": 499658.0}, {"date": "2020-06-26", "close": 11.26, "volume": 760439.0}, {"date": "2020-06-29", "close": 11.54, "volume": 399705.0}, {"date": "2020-06-30", "close": 11.54, "volume": 572640.0}, {"date": "2020-07-01", "close": 11.55, "volume": 445855.0}, {"date": "2020-07-02", "close": 11.35, "volume": 423851.0}, {"date": "2020-07-06", "close": 11.36, "volume": 472383.0}, {"date": "2020-07-07", "close": 10.74, "volume": 409617.0}, {"date": "2020-07-08", "close": 10.73, "volume": 459380.0}, {"date": "2020-07-09", "close": 10.22, "volume": 499141.0}, {"date": "2020-07-10", "close": 10.41, "volume": 353523.0}, {"date": "2020-07-13", "close": 10.31, "volume": 625135.0}, {"date": "2020-07-14", "close": 10.08, "volume": 270631.0}, {"date": "2020-07-15", "close": 10.48, "volume": 851306.0}, {"date": "2020-07-16", "close": 10.26, "volume": 356128.0}, {"date": "2020-07-17", "close": 10.1, "volume": 425792.0}, {"date": "2020-07-20", "close": 9.71, "volume": 319898.0}, {"date": "2020-07-21", "close": 9.86, "volume": 490864.0}, {"date": "2020-07-22", "close": 10.06, "volume": 407315.0}, {"date": "2020-07-23", "close": 9.79, "volume": 364007.0}, {"date": "2020-07-24", "close": 9.57, "volume": 249354.0}, {"date": "2020-07-27", "close": 9.59, "volume": 388144.0}, {"date": "2020-07-28", "close": 10.01, "volume": 555566.0}, {"date": "2020-07-29", "close": 10.12, "volume": 483029.0}, {"date": "2020-07-30", "close": 9.99, "volume": 707486.0}, {"date": "2020-07-31", "close": 9.87, "volume": 573728.0}, {"date": "2020-08-03", "close": 9.69, "volume": 389543.0}, {"date": "2020-08-04", "close": 10.35, "volume": 732775.0}, {"date": "2020-08-05", "close": 10.04, "volume": 780169.0}, {"date": "2020-08-06", "close": 10.45, "volume": 1056806.0}, {"date": "2020-08-07", "close": 10.81, "volume": 780193.0}, {"date": "2020-08-10", "close": 11.16, "volume": 376709.0}, {"date": "2020-08-11", "close": 11.48, "volume": 751780.0}, {"date": "2020-08-12", "close": 11.67, "volume": 515835.0}, {"date": "2020-08-13", "close": 11.27, "volume": 499666.0}, {"date": "2020-08-14", "close": 11.49, "volume": 468336.0}, {"date": "2020-08-17", "close": 11.62, "volume": 371946.0}, {"date": "2020-08-18", "close": 11.23, "volume": 460039.0}, {"date": "2020-08-19", "close": 11.01, "volume": 542670.0}, {"date": "2020-08-20", "close": 11.14, "volume": 312865.0}, {"date": "2020-08-21", "close": 10.98, "volume": 360092.0}, {"date": "2020-08-24", "close": 11.68, "volume": 794068.0}, {"date": "2020-08-25", "close": 11.62, "volume": 451677.0}, {"date": "2020-08-26", "close": 11.21, "volume": 521348.0}, {"date": "2020-08-27", "close": 11.46, "volume": 352435.0}, {"date": "2020-08-28", "close": 11.4, "volume": 598287.0}, {"date": "2020-08-31", "close": 11.24, "volume": 726425.0}, {"date": "2020-09-01", "close": 11.51, "volume": 1154366.0}, {"date": "2020-09-02", "close": 12.09, "volume": 1198149.0}, {"date": "2020-09-03", "close": 12.3, "volume": 951647.0}, {"date": "2020-09-04", "close": 12.59, "volume": 644383.0}, {"date": "2020-09-08", "close": 11.9, "volume": 591877.0}, {"date": "2020-09-09", "close": 11.67, "volume": 511181.0}, {"date": "2020-09-10", "close": 11.44, "volume": 426403.0}, {"date": "2020-09-11", "close": 11.12, "volume": 431951.0}, {"date": "2020-09-14", "close": 11.61, "volume": 372154.0}, {"date": "2020-09-15", "close": 12.24, "volume": 629305.0}, {"date": "2020-09-16", "close": 12.52, "volume": 636867.0}, {"date": "2020-09-17", "close": 12.35, "volume": 542161.0}, {"date": "2020-09-18", "close": 12.23, "volume": 1632246.0}, {"date": "2020-09-21", "close": 11.5, "volume": 874306.0}, {"date": "2020-09-22", "close": 11.29, "volume": 565329.0}, {"date": "2020-09-23", "close": 10.57, "volume": 782537.0}, {"date": "2020-09-24", "close": 10.65, "volume": 462527.0}, {"date": "2020-09-25", "close": 10.89, "volume": 292475.0}, {"date": "2020-09-28", "close": 11.65, "volume": 390935.0}, {"date": "2020-09-29", "close": 11.55, "volume": 371995.0}, {"date": "2020-09-30", "close": 11.58, "volume": 662025.0}, {"date": "2020-10-01", "close": 11.94, "volume": 416817.0}, {"date": "2020-10-02", "close": 12.19, "volume": 374579.0}, {"date": "2020-10-05", "close": 12.06, "volume": 403507.0}, {"date": "2020-10-06", "close": 12.14, "volume": 466651.0}, {"date": "2020-10-07", "close": 12.04, "volume": 724792.0}, {"date": "2020-10-08", "close": 12.22, "volume": 409082.0}, {"date": "2020-10-09", "close": 11.91, "volume": 399851.0}, {"date": "2020-10-12", "close": 11.89, "volume": 219456.0}, {"date": "2020-10-13", "close": 11.55, "volume": 398940.0}, {"date": "2020-10-14", "close": 11.37, "volume": 233102.0}, {"date": "2020-10-15", "close": 11.54, "volume": 282303.0}, {"date": "2020-10-16", "close": 11.29, "volume": 327063.0}, {"date": "2020-10-19", "close": 11.05, "volume": 344682.0}, {"date": "2020-10-20", "close": 11.25, "volume": 258537.0}, {"date": "2020-10-21", "close": 11.13, "volume": 188342.0}, {"date": "2020-10-22", "close": 11.55, "volume": 257407.0}, {"date": "2020-10-23", "close": 11.79, "volume": 250648.0}, {"date": "2020-10-26", "close": 11.4, "volume": 302017.0}, {"date": "2020-10-27", "close": 10.82, "volume": 321403.0}, {"date": "2020-10-28", "close": 10.43, "volume": 430791.0}, {"date": "2020-10-29", "close": 10.51, "volume": 366143.0}, {"date": "2020-10-30", "close": 10.36, "volume": 647383.0}, {"date": "2020-11-02", "close": 10.49, "volume": 495613.0}, {"date": "2020-11-03", "close": 10.87, "volume": 275834.0}, {"date": "2020-11-04", "close": 10.52, "volume": 456289.0}, {"date": "2020-11-05", "close": 10.56, "volume": 263763.0}, {"date": "2020-11-06", "close": 10.23, "volume": 500599.0}, {"date": "2020-11-09", "close": 12.74, "volume": 722671.0}, {"date": "2020-11-10", "close": 13.83, "volume": 640335.0}, {"date": "2020-11-11", "close": 13.36, "volume": 347237.0}, {"date": "2020-11-12", "close": 12.95, "volume": 776280.0}, {"date": "2020-11-13", "close": 13.76, "volume": 523875.0}, {"date": "2020-11-16", "close": 14.59, "volume": 617185.0}, {"date": "2020-11-17", "close": 14.79, "volume": 440213.0}, {"date": "2020-11-18", "close": 14.65, "volume": 1128208.0}, {"date": "2020-11-19", "close": 14.81, "volume": 433001.0}, {"date": "2020-11-20", "close": 14.74, "volume": 469188.0}, {"date": "2020-11-23", "close": 15.12, "volume": 499613.0}, {"date": "2020-11-24", "close": 15.53, "volume": 579446.0}, {"date": "2020-11-25", "close": 15.19, "volume": 437998.0}, {"date": "2020-11-27", "close": 14.88, "volume": 245317.0}, {"date": "2020-11-30", "close": 14.4, "volume": 788755.0}, {"date": "2020-12-01", "close": 14.56, "volume": 421028.0}, {"date": "2020-12-02", "close": 14.6, "volume": 337405.0}, {"date": "2020-12-03", "close": 14.58, "volume": 478040.0}, {"date": "2020-12-04", "close": 15.16, "volume": 188858.0}, {"date": "2020-12-07", "close": 15.08, "volume": 679634.0}, {"date": "2020-12-08", "close": 15.05, "volume": 602644.0}, {"date": "2020-12-09", "close": 15.16, "volume": 424673.0}, {"date": "2020-12-10", "close": 15.32, "volume": 433478.0}, {"date": "2020-12-11", "close": 15.1, "volume": 223627.0}, {"date": "2020-12-14", "close": 14.98, "volume": 499236.0}, {"date": "2020-12-15", "close": 15.63, "volume": 289391.0}, {"date": "2020-12-16", "close": 15.32, "volume": 347301.0}, {"date": "2020-12-17", "close": 15.66, "volume": 459703.0}, {"date": "2020-12-18", "close": 14.96, "volume": 1177763.0}, {"date": "2020-12-21", "close": 14.66, "volume": 422032.0}, {"date": "2020-12-22", "close": 14.64, "volume": 236976.0}, {"date": "2020-12-23", "close": 14.63, "volume": 224430.0}, {"date": "2020-12-24", "close": 14.84, "volume": 194043.0}, {"date": "2020-12-28", "close": 15.02, "volume": 388834.0}, {"date": "2020-12-29", "close": 14.74, "volume": 287946.0}, {"date": "2020-12-30", "close": 14.66, "volume": 237639.0}, {"date": "2020-12-31", "close": 14.96, "volume": 280535.0}, {"date": "2021-01-04", "close": 14.33, "volume": 335287.0}, {"date": "2021-01-05", "close": 14.6, "volume": 353056.0}, {"date": "2021-01-06", "close": 15.58, "volume": 733977.0}, {"date": "2021-01-07", "close": 15.04, "volume": 402526.0}, {"date": "2021-01-08", "close": 15.27, "volume": 638834.0}, {"date": "2021-01-11", "close": 15.09, "volume": 435681.0}, {"date": "2021-01-12", "close": 15.55, "volume": 567116.0}, {"date": "2021-01-13", "close": 15.99, "volume": 367485.0}, {"date": "2021-01-14", "close": 16.75, "volume": 696754.0}, {"date": "2021-01-15", "close": 16.81, "volume": 715263.0}, {"date": "2021-01-19", "close": 16.72, "volume": 1099012.0}, {"date": "2021-01-20", "close": 16.94, "volume": 526188.0}, {"date": "2021-01-21", "close": 16.38, "volume": 399227.0}, {"date": "2021-01-22", "close": 16.81, "volume": 414710.0}, {"date": "2021-01-25", "close": 17.11, "volume": 397127.0}, {"date": "2021-01-26", "close": 17.29, "volume": 241433.0}, {"date": "2021-01-27", "close": 17.2, "volume": 627243.0}, {"date": "2021-01-28", "close": 16.99, "volume": 606709.0}, {"date": "2021-01-29", "close": 15.94, "volume": 609615.0}, {"date": "2021-02-01", "close": 16.12, "volume": 374927.0}, {"date": "2021-02-02", "close": 16.1, "volume": 201383.0}, {"date": "2021-02-03", "close": 16.16, "volume": 302663.0}, {"date": "2021-02-04", "close": 16.47, "volume": 361299.0}, {"date": "2021-02-05", "close": 16.66, "volume": 275444.0}, {"date": "2021-02-08", "close": 17.12, "volume": 477155.0}, {"date": "2021-02-09", "close": 17.37, "volume": 635306.0}, {"date": "2021-02-10", "close": 17.45, "volume": 258441.0}, {"date": "2021-02-11", "close": 17.5, "volume": 625178.0}, {"date": "2021-02-12", "close": 18.05, "volume": 417460.0}, {"date": "2021-02-16", "close": 18.12, "volume": 442819.0}, {"date": "2021-02-17", "close": 18.31, "volume": 613186.0}, {"date": "2021-02-18", "close": 18.31, "volume": 300301.0}, {"date": "2021-02-19", "close": 18.35, "volume": 376473.0}, {"date": "2021-02-22", "close": 19.1, "volume": 386384.0}, {"date": "2021-02-23", "close": 19.01, "volume": 508207.0}, {"date": "2021-02-24", "close": 19.41, "volume": 474971.0}, {"date": "2021-02-25", "close": 19.29, "volume": 628114.0}, {"date": "2021-02-26", "close": 19.17, "volume": 410954.0}, {"date": "2021-03-01", "close": 19.35, "volume": 508990.0}, {"date": "2021-03-02", "close": 18.92, "volume": 273816.0}, {"date": "2021-03-03", "close": 19.46, "volume": 406097.0}, {"date": "2021-03-04", "close": 19.56, "volume": 538047.0}, {"date": "2021-03-05", "close": 20.09, "volume": 470853.0}, {"date": "2021-03-08", "close": 21.35, "volume": 643918.0}, {"date": "2021-03-09", "close": 20.82, "volume": 481311.0}, {"date": "2021-03-10", "close": 20.76, "volume": 1107893.0}, {"date": "2021-03-11", "close": 20.61, "volume": 1113010.0}, {"date": "2021-03-12", "close": 20.9, "volume": 683690.0}, {"date": "2021-03-15", "close": 20.7, "volume": 589639.0}, {"date": "2021-03-16", "close": 20.18, "volume": 574741.0}, {"date": "2021-03-17", "close": 20.17, "volume": 860476.0}, {"date": "2021-03-18", "close": 20.25, "volume": 2153986.0}, {"date": "2021-03-19", "close": 19.73, "volume": 1417964.0}, {"date": "2021-03-22", "close": 19.38, "volume": 564390.0}, {"date": "2021-03-23", "close": 18.82, "volume": 428179.0}, {"date": "2021-03-24", "close": 18.71, "volume": 647543.0}, {"date": "2021-03-25", "close": 19.48, "volume": 700419.0}, {"date": "2021-03-26", "close": 19.88, "volume": 478285.0}, {"date": "2021-03-29", "close": 19.23, "volume": 653677.0}, {"date": "2021-03-30", "close": 20.01, "volume": 926537.0}, {"date": "2021-03-31", "close": 19.29, "volume": 609529.0}, {"date": "2021-04-01", "close": 19.79, "volume": 627292.0}, {"date": "2021-04-05", "close": 19.66, "volume": 585157.0}, {"date": "2021-04-06", "close": 20.13, "volume": 761765.0}, {"date": "2021-04-07", "close": 19.74, "volume": 498647.0}, {"date": "2021-04-08", "close": 19.52, "volume": 397156.0}, {"date": "2021-04-09", "close": 19.64, "volume": 255718.0}, {"date": "2021-04-12", "close": 19.76, "volume": 395711.0}, {"date": "2021-04-13", "close": 19.68, "volume": 311538.0}, {"date": "2021-04-14", "close": 19.59, "volume": 563106.0}, {"date": "2021-04-15", "close": 19.99, "volume": 548970.0}, {"date": "2021-04-16", "close": 19.89, "volume": 423096.0}, {"date": "2021-04-19", "close": 19.78, "volume": 533859.0}, {"date": "2021-04-20", "close": 19.84, "volume": 621667.0}, {"date": "2021-04-21", "close": 20.25, "volume": 567173.0}, {"date": "2021-04-22", "close": 20.04, "volume": 319947.0}, {"date": "2021-04-23", "close": 20.54, "volume": 535735.0}, {"date": "2021-04-26", "close": 20.62, "volume": 451605.0}, {"date": "2021-04-27", "close": 20.91, "volume": 516832.0}, {"date": "2021-04-28", "close": 20.82, "volume": 465419.0}, {"date": "2021-04-29", "close": 20.96, "volume": 428290.0}, {"date": "2021-04-30", "close": 20.81, "volume": 605623.0}, {"date": "2021-05-03", "close": 21.38, "volume": 636394.0}, {"date": "2021-05-04", "close": 21.18, "volume": 367712.0}, {"date": "2021-05-05", "close": 20.95, "volume": 566712.0}, {"date": "2021-05-06", "close": 21.22, "volume": 406586.0}, {"date": "2021-05-07", "close": 21.58, "volume": 239410.0}, {"date": "2021-05-10", "close": 21.1, "volume": 403924.0}, {"date": "2021-05-11", "close": 20.53, "volume": 289940.0}, {"date": "2021-05-12", "close": 19.73, "volume": 356757.0}, {"date": "2021-05-13", "close": 20.05, "volume": 399082.0}, {"date": "2021-05-14", "close": 20.56, "volume": 555154.0}, {"date": "2021-05-17", "close": 20.41, "volume": 470884.0}, {"date": "2021-05-18", "close": 20.28, "volume": 342723.0}, {"date": "2021-05-19", "close": 20.13, "volume": 267194.0}, {"date": "2021-05-20", "close": 20.1, "volume": 360293.0}, {"date": "2021-05-21", "close": 20.26, "volume": 270095.0}, {"date": "2021-05-24", "close": 20.47, "volume": 327544.0}, {"date": "2021-05-25", "close": 20.24, "volume": 396654.0}, {"date": "2021-05-26", "close": 20.99, "volume": 547746.0}, {"date": "2021-05-27", "close": 21.12, "volume": 387544.0}, {"date": "2021-05-28", "close": 21.2, "volume": 288758.0}, {"date": "2021-06-01", "close": 21.62, "volume": 414733.0}, {"date": "2021-06-02", "close": 22.05, "volume": 516478.0}, {"date": "2021-06-03", "close": 22.02, "volume": 632189.0}, {"date": "2021-06-04", "close": 21.8, "volume": 351432.0}, {"date": "2021-06-07", "close": 22.46, "volume": 398957.0}, {"date": "2021-06-08", "close": 22.87, "volume": 448767.0}, {"date": "2021-06-09", "close": 23.02, "volume": 324972.0}, {"date": "2021-06-10", "close": 22.99, "volume": 428455.0}, {"date": "2021-06-11", "close": 22.92, "volume": 428198.0}, {"date": "2021-06-14", "close": 23.07, "volume": 1047712.0}, {"date": "2021-06-15", "close": 23.0, "volume": 601187.0}, {"date": "2021-06-16", "close": 22.81, "volume": 422511.0}, {"date": "2021-06-17", "close": 22.09, "volume": 488650.0}, {"date": "2021-06-18", "close": 21.34, "volume": 796301.0}, {"date": "2021-06-21", "close": 22.06, "volume": 527564.0}, {"date": "2021-06-22", "close": 21.84, "volume": 318407.0}, {"date": "2021-06-23", "close": 21.85, "volume": 279385.0}, {"date": "2021-06-24", "close": 21.81, "volume": 217450.0}, {"date": "2021-06-25", "close": 22.1, "volume": 1039697.0}, {"date": "2021-06-28", "close": 21.93, "volume": 476191.0}, {"date": "2021-06-29", "close": 21.95, "volume": 398561.0}, {"date": "2021-06-30", "close": 22.01, "volume": 624970.0}, {"date": "2021-07-01", "close": 22.09, "volume": 516847.0}, {"date": "2021-07-02", "close": 21.7, "volume": 307892.0}, {"date": "2021-07-06", "close": 21.67, "volume": 431869.0}, {"date": "2021-07-07", "close": 21.27, "volume": 366512.0}, {"date": "2021-07-08", "close": 20.7, "volume": 398088.0}, {"date": "2021-07-09", "close": 21.5, "volume": 247658.0}, {"date": "2021-07-12", "close": 21.9, "volume": 616753.0}, {"date": "2021-07-13", "close": 21.34, "volume": 274120.0}, {"date": "2021-07-14", "close": 21.3, "volume": 428629.0}, {"date": "2021-07-15", "close": 21.19, "volume": 437873.0}, {"date": "2021-07-16", "close": 20.83, "volume": 312387.0}, {"date": "2021-07-19", "close": 18.75, "volume": 3252187.0}, {"date": "2021-07-20", "close": 19.7, "volume": 1588613.0}, {"date": "2021-07-21", "close": 19.84, "volume": 1095206.0}, {"date": "2021-07-22", "close": 19.16, "volume": 1803739.0}, {"date": "2021-07-23", "close": 19.38, "volume": 1223440.0}, {"date": "2021-07-26", "close": 19.68, "volume": 758874.0}, {"date": "2021-07-27", "close": 20.01, "volume": 1055039.0}, {"date": "2021-07-28", "close": 19.88, "volume": 1096185.0}, {"date": "2021-07-29", "close": 20.18, "volume": 655002.0}, {"date": "2021-07-30", "close": 20.16, "volume": 1514588.0}, {"date": "2021-08-02", "close": 19.93, "volume": 1060473.0}, {"date": "2021-08-03", "close": 19.78, "volume": 1351614.0}, {"date": "2021-08-04", "close": 19.25, "volume": 1201183.0}, {"date": "2021-08-05", "close": 19.96, "volume": 549178.0}, {"date": "2021-08-06", "close": 20.45, "volume": 573788.0}, {"date": "2021-08-09", "close": 19.87, "volume": 666221.0}, {"date": "2021-08-10", "close": 19.76, "volume": 709632.0}, {"date": "2021-08-11", "close": 20.0, "volume": 793768.0}, {"date": "2021-08-12", "close": 19.74, "volume": 665606.0}, {"date": "2021-08-13", "close": 19.78, "volume": 810376.0}, {"date": "2021-08-16", "close": 19.46, "volume": 637119.0}, {"date": "2021-08-17", "close": 18.96, "volume": 763714.0}, {"date": "2021-08-18", "close": 18.94, "volume": 626091.0}, {"date": "2021-08-19", "close": 18.73, "volume": 768150.0}, {"date": "2021-08-20", "close": 18.97, "volume": 689164.0}, {"date": "2021-08-23", "close": 18.97, "volume": 616492.0}, {"date": "2021-08-24", "close": 19.13, "volume": 479683.0}, {"date": "2021-08-25", "close": 20.25, "volume": 1492724.0}, {"date": "2021-08-26", "close": 20.0, "volume": 643589.0}, {"date": "2021-08-27", "close": 20.51, "volume": 657227.0}, {"date": "2021-08-30", "close": 20.27, "volume": 404392.0}, {"date": "2021-08-31", "close": 20.26, "volume": 829598.0}, {"date": "2021-09-01", "close": 20.64, "volume": 656223.0}, {"date": "2021-09-02", "close": 20.77, "volume": 608539.0}, {"date": "2021-09-03", "close": 20.78, "volume": 542099.0}, {"date": "2021-09-07", "close": 20.54, "volume": 571410.0}, {"date": "2021-09-08", "close": 20.39, "volume": 621662.0}, {"date": "2021-09-09", "close": 20.42, "volume": 964171.0}, {"date": "2021-09-10", "close": 19.92, "volume": 800806.0}, {"date": "2021-09-13", "close": 20.63, "volume": 707684.0}, {"date": "2021-09-14", "close": 20.58, "volume": 496985.0}, {"date": "2021-09-15", "close": 20.78, "volume": 720310.0}, {"date": "2021-09-16", "close": 20.9, "volume": 475982.0}, {"date": "2021-09-17", "close": 20.64, "volume": 1213758.0}, {"date": "2021-09-20", "close": 20.48, "volume": 501695.0}, {"date": "2021-09-21", "close": 20.52, "volume": 370611.0}, {"date": "2021-09-22", "close": 20.86, "volume": 396017.0}, {"date": "2021-09-23", "close": 20.96, "volume": 564004.0}, {"date": "2021-09-24", "close": 20.78, "volume": 458524.0}, {"date": "2021-09-27", "close": 20.63, "volume": 395561.0}, {"date": "2021-09-28", "close": 20.73, "volume": 493030.0}, {"date": "2021-09-29", "close": 21.16, "volume": 838247.0}, {"date": "2021-09-30", "close": 20.36, "volume": 976284.0}, {"date": "2021-10-01", "close": 21.4, "volume": 561556.0}, {"date": "2021-10-04", "close": 21.7, "volume": 544533.0}, {"date": "2021-10-05", "close": 21.38, "volume": 590679.0}, {"date": "2021-10-06", "close": 21.63, "volume": 454077.0}, {"date": "2021-10-07", "close": 21.93, "volume": 562578.0}, {"date": "2021-10-08", "close": 21.68, "volume": 254114.0}, {"date": "2021-10-11", "close": 22.02, "volume": 502776.0}, {"date": "2021-10-12", "close": 22.16, "volume": 566824.0}, {"date": "2021-10-13", "close": 22.16, "volume": 861633.0}, {"date": "2021-10-14", "close": 22.13, "volume": 363510.0}, {"date": "2021-10-15", "close": 21.85, "volume": 570464.0}, {"date": "2021-10-18", "close": 22.02, "volume": 1321665.0}, {"date": "2021-10-19", "close": 21.37, "volume": 5218864.0}, {"date": "2021-10-20", "close": 21.86, "volume": 3568004.0}, {"date": "2021-10-21", "close": 21.18, "volume": 38464290.0}, {"date": "2021-10-22", "close": 21.13, "volume": 2791242.0}, {"date": "2021-10-25", "close": 21.26, "volume": 2156208.0}, {"date": "2021-10-26", "close": 21.22, "volume": 1973103.0}, {"date": "2021-10-27", "close": 20.45, "volume": 2733643.0}, {"date": "2021-10-28", "close": 20.41, "volume": 2228671.0}, {"date": "2021-10-29", "close": 20.3, "volume": 2664980.0}, {"date": "2021-11-01", "close": 21.26, "volume": 2558192.0}, {"date": "2021-11-02", "close": 21.0, "volume": 2017849.0}, {"date": "2021-11-03", "close": 21.87, "volume": 1642895.0}, {"date": "2021-11-04", "close": 21.33, "volume": 1798381.0}, {"date": "2021-11-05", "close": 22.11, "volume": 1556538.0}, {"date": "2021-11-08", "close": 21.62, "volume": 911142.0}, {"date": "2021-11-09", "close": 21.57, "volume": 774093.0}, {"date": "2021-11-10", "close": 21.64, "volume": 864795.0}, {"date": "2021-11-11", "close": 21.85, "volume": 695095.0}, {"date": "2021-11-12", "close": 22.02, "volume": 1422780.0}, {"date": "2021-11-15", "close": 22.25, "volume": 1217617.0}, {"date": "2021-11-16", "close": 22.03, "volume": 1409008.0}, {"date": "2021-11-17", "close": 22.09, "volume": 1495667.0}, {"date": "2021-11-18", "close": 22.18, "volume": 1245740.0}, {"date": "2021-11-19", "close": 21.86, "volume": 1962658.0}, {"date": "2021-11-22", "close": 22.26, "volume": 2300451.0}, {"date": "2021-11-23", "close": 22.52, "volume": 1789538.0}, {"date": "2021-11-24", "close": 22.37, "volume": 718162.0}, {"date": "2021-11-26", "close": 20.8, "volume": 1175191.0}, {"date": "2021-11-29", "close": 20.33, "volume": 2651293.0}, {"date": "2021-11-30", "close": 20.12, "volume": 3096128.0}, {"date": "2021-12-01", "close": 19.55, "volume": 1454922.0}, {"date": "2021-12-02", "close": 20.51, "volume": 1600659.0}, {"date": "2021-12-03", "close": 20.52, "volume": 1525186.0}, {"date": "2021-12-06", "close": 21.37, "volume": 1722746.0}, {"date": "2021-12-07", "close": 21.5, "volume": 1914013.0}, {"date": "2021-12-08", "close": 21.83, "volume": 1391286.0}, {"date": "2021-12-09", "close": 21.47, "volume": 2285610.0}, {"date": "2021-12-10", "close": 21.21, "volume": 1406965.0}, {"date": "2021-12-13", "close": 20.81, "volume": 1873279.0}, {"date": "2021-12-14", "close": 20.46, "volume": 2063074.0}, {"date": "2021-12-15", "close": 20.49, "volume": 2083832.0}, {"date": "2021-12-16", "close": 20.6, "volume": 1275170.0}, {"date": "2021-12-17", "close": 20.51, "volume": 3416244.0}, {"date": "2021-12-20", "close": 20.02, "volume": 1568705.0}, {"date": "2021-12-21", "close": 21.2, "volume": 1117245.0}, {"date": "2021-12-22", "close": 21.35, "volume": 1389953.0}, {"date": "2021-12-23", "close": 21.41, "volume": 811311.0}, {"date": "2021-12-27", "close": 21.56, "volume": 1010921.0}, {"date": "2021-12-28", "close": 21.54, "volume": 849698.0}, {"date": "2021-12-29", "close": 21.59, "volume": 825017.0}, {"date": "2021-12-30", "close": 21.71, "volume": 860701.0}, {"date": "2021-12-31", "close": 21.78, "volume": 792499.0}, {"date": "2022-01-03", "close": 21.94, "volume": 1124242.0}, {"date": "2022-01-04", "close": 22.29, "volume": 903502.0}, {"date": "2022-01-05", "close": 21.81, "volume": 1663212.0}, {"date": "2022-01-06", "close": 21.82, "volume": 1527624.0}, {"date": "2022-01-07", "close": 21.95, "volume": 1264254.0}, {"date": "2022-01-10", "close": 21.86, "volume": 1156681.0}, {"date": "2022-01-11", "close": 21.83, "volume": 700459.0}, {"date": "2022-01-12", "close": 21.91, "volume": 938662.0}, {"date": "2022-01-13", "close": 22.73, "volume": 1819502.0}, {"date": "2022-01-14", "close": 22.26, "volume": 1116736.0}, {"date": "2022-01-18", "close": 21.6, "volume": 952111.0}, {"date": "2022-01-19", "close": 20.9, "volume": 790763.0}, {"date": "2022-01-20", "close": 20.59, "volume": 977047.0}, {"date": "2022-01-21", "close": 20.61, "volume": 1606268.0}, {"date": "2022-01-24", "close": 20.86, "volume": 1968679.0}, {"date": "2022-01-25", "close": 20.83, "volume": 1866630.0}, {"date": "2022-01-26", "close": 20.93, "volume": 1713232.0}, {"date": "2022-01-27", "close": 20.55, "volume": 1383016.0}, {"date": "2022-01-28", "close": 21.08, "volume": 1469155.0}, {"date": "2022-01-31", "close": 20.88, "volume": 1475053.0}, {"date": "2022-02-01", "close": 20.76, "volume": 1046315.0}, {"date": "2022-02-02", "close": 20.81, "volume": 1170863.0}, {"date": "2022-02-03", "close": 20.6, "volume": 921723.0}, {"date": "2022-02-04", "close": 20.6, "volume": 1810014.0}, {"date": "2022-02-07", "close": 20.49, "volume": 1694208.0}, {"date": "2022-02-08", "close": 20.89, "volume": 1602294.0}, {"date": "2022-02-09", "close": 21.84, "volume": 2437661.0}, {"date": "2022-02-10", "close": 21.66, "volume": 2987455.0}, {"date": "2022-02-11", "close": 21.66, "volume": 1789393.0}, {"date": "2022-02-14", "close": 21.37, "volume": 1808167.0}, {"date": "2022-02-15", "close": 21.66, "volume": 2328615.0}, {"date": "2022-02-16", "close": 22.18, "volume": 1833685.0}, {"date": "2022-02-17", "close": 21.88, "volume": 1729194.0}, {"date": "2022-02-18", "close": 21.8, "volume": 1854439.0}, {"date": "2022-02-22", "close": 21.53, "volume": 1507405.0}, {"date": "2022-02-23", "close": 21.31, "volume": 2844109.0}, {"date": "2022-02-24", "close": 21.91, "volume": 2613640.0}, {"date": "2022-02-25", "close": 22.56, "volume": 1833871.0}, {"date": "2022-02-28", "close": 21.93, "volume": 1985081.0}, {"date": "2022-03-01", "close": 21.8, "volume": 2094492.0}, {"date": "2022-03-02", "close": 22.2, "volume": 1890060.0}, {"date": "2022-03-03", "close": 22.71, "volume": 1908085.0}, {"date": "2022-03-04", "close": 22.65, "volume": 2392195.0}, {"date": "2022-03-07", "close": 21.95, "volume": 2532870.0}, {"date": "2022-03-08", "close": 22.54, "volume": 1906858.0}, {"date": "2022-03-09", "close": 22.84, "volume": 1523230.0}, {"date": "2022-03-10", "close": 22.69, "volume": 2027901.0}, {"date": "2022-03-11", "close": 22.3, "volume": 1885146.0}, {"date": "2022-03-14", "close": 21.96, "volume": 1183808.0}, {"date": "2022-03-15", "close": 21.97, "volume": 1531976.0}, {"date": "2022-03-16", "close": 22.06, "volume": 1608896.0}, {"date": "2022-03-17", "close": 21.72, "volume": 2534552.0}, {"date": "2022-03-18", "close": 22.4, "volume": 3930943.0}, {"date": "2022-03-21", "close": 21.96, "volume": 1300897.0}, {"date": "2022-03-22", "close": 22.18, "volume": 1287262.0}, {"date": "2022-03-23", "close": 21.81, "volume": 1457037.0}, {"date": "2022-03-24", "close": 22.02, "volume": 1202891.0}, {"date": "2022-03-25", "close": 22.45, "volume": 700136.0}, {"date": "2022-03-28", "close": 22.44, "volume": 627739.0}, {"date": "2022-03-29", "close": 23.21, "volume": 1362934.0}, {"date": "2022-03-30", "close": 23.0, "volume": 1050247.0}, {"date": "2022-03-31", "close": 22.77, "volume": 1302094.0}, {"date": "2022-04-01", "close": 22.96, "volume": 1174929.0}, {"date": "2022-04-04", "close": 22.75, "volume": 721891.0}, {"date": "2022-04-05", "close": 22.06, "volume": 697561.0}, {"date": "2022-04-06", "close": 22.26, "volume": 1046417.0}, {"date": "2022-04-07", "close": 21.73, "volume": 978653.0}, {"date": "2022-04-08", "close": 22.03, "volume": 932833.0}, {"date": "2022-04-11", "close": 21.98, "volume": 811226.0}, {"date": "2022-04-12", "close": 22.24, "volume": 861941.0}, {"date": "2022-04-13", "close": 22.55, "volume": 919841.0}, {"date": "2022-04-14", "close": 22.38, "volume": 776064.0}, {"date": "2022-04-18", "close": 22.16, "volume": 626629.0}, {"date": "2022-04-19", "close": 22.44, "volume": 1077533.0}, {"date": "2022-04-20", "close": 22.76, "volume": 1066808.0}, {"date": "2022-04-21", "close": 22.63, "volume": 1141078.0}, {"date": "2022-04-22", "close": 22.4, "volume": 1223678.0}, {"date": "2022-04-25", "close": 22.42, "volume": 893943.0}, {"date": "2022-04-26", "close": 22.12, "volume": 969711.0}, {"date": "2022-04-27", "close": 22.01, "volume": 1122378.0}, {"date": "2022-04-28", "close": 22.64, "volume": 847248.0}, {"date": "2022-04-29", "close": 22.3, "volume": 2628739.0}, {"date": "2022-05-02", "close": 21.87, "volume": 2095074.0}, {"date": "2022-05-03", "close": 22.05, "volume": 790658.0}, {"date": "2022-05-04", "close": 22.59, "volume": 1058155.0}, {"date": "2022-05-05", "close": 21.87, "volume": 1042256.0}, {"date": "2022-05-06", "close": 21.65, "volume": 1329873.0}, {"date": "2022-05-09", "close": 20.89, "volume": 1175015.0}, {"date": "2022-05-10", "close": 20.63, "volume": 1669727.0}, {"date": "2022-05-11", "close": 20.02, "volume": 1877006.0}, {"date": "2022-05-12", "close": 20.68, "volume": 1848242.0}, {"date": "2022-05-13", "close": 21.2, "volume": 1698104.0}, {"date": "2022-05-16", "close": 21.56, "volume": 1471337.0}, {"date": "2022-05-17", "close": 22.19, "volume": 1515669.0}, {"date": "2022-05-18", "close": 21.01, "volume": 1435838.0}, {"date": "2022-05-19", "close": 20.4, "volume": 1772267.0}, {"date": "2022-05-20", "close": 19.76, "volume": 2279583.0}, {"date": "2022-05-23", "close": 19.79, "volume": 1866016.0}, {"date": "2022-05-24", "close": 20.17, "volume": 1642487.0}, {"date": "2022-05-25", "close": 20.54, "volume": 1732661.0}, {"date": "2022-05-26", "close": 20.8, "volume": 1321322.0}, {"date": "2022-05-27", "close": 21.24, "volume": 1050896.0}, {"date": "2022-05-31", "close": 20.96, "volume": 1775519.0}, {"date": "2022-06-01", "close": 20.37, "volume": 1176283.0}, {"date": "2022-06-02", "close": 20.77, "volume": 1018283.0}, {"date": "2022-06-03", "close": 20.44, "volume": 728884.0}, {"date": "2022-06-06", "close": 20.42, "volume": 1282721.0}, {"date": "2022-06-07", "close": 20.8, "volume": 939922.0}, {"date": "2022-06-08", "close": 20.33, "volume": 724305.0}, {"date": "2022-06-09", "close": 19.45, "volume": 786039.0}, {"date": "2022-06-10", "close": 18.85, "volume": 1567742.0}, {"date": "2022-06-13", "close": 17.68, "volume": 1314903.0}, {"date": "2022-06-14", "close": 17.4, "volume": 1194339.0}, {"date": "2022-06-15", "close": 17.76, "volume": 1417070.0}, {"date": "2022-06-16", "close": 17.13, "volume": 1940187.0}, {"date": "2022-06-17", "close": 17.33, "volume": 2819544.0}, {"date": "2022-06-21", "close": 17.5, "volume": 2003780.0}, {"date": "2022-06-22", "close": 17.57, "volume": 1415896.0}, {"date": "2022-06-23", "close": 18.03, "volume": 1652074.0}, {"date": "2022-06-24", "close": 18.42, "volume": 2539410.0}, {"date": "2022-06-27", "close": 18.5, "volume": 993180.0}, {"date": "2022-06-28", "close": 18.25, "volume": 1191978.0}, {"date": "2022-06-29", "close": 17.96, "volume": 1442740.0}, {"date": "2022-06-30", "close": 17.29, "volume": 2514163.0}, {"date": "2022-07-01", "close": 17.67, "volume": 1815935.0}, {"date": "2022-07-05", "close": 17.69, "volume": 1173734.0}, {"date": "2022-07-06", "close": 17.5, "volume": 1313858.0}, {"date": "2022-07-07", "close": 17.56, "volume": 769925.0}, {"date": "2022-07-08", "close": 17.39, "volume": 748136.0}, {"date": "2022-07-11", "close": 17.22, "volume": 1146488.0}, {"date": "2022-07-12", "close": 17.54, "volume": 1072571.0}, {"date": "2022-07-13", "close": 17.12, "volume": 1280342.0}, {"date": "2022-07-14", "close": 16.99, "volume": 1234765.0}, {"date": "2022-07-15", "close": 17.56, "volume": 1187829.0}, {"date": "2022-07-18", "close": 17.79, "volume": 1342624.0}, {"date": "2022-07-19", "close": 18.54, "volume": 1407916.0}, {"date": "2022-07-20", "close": 18.72, "volume": 1263692.0}, {"date": "2022-07-21", "close": 18.75, "volume": 958943.0}, {"date": "2022-07-22", "close": 18.7, "volume": 1245023.0}, {"date": "2022-07-25", "close": 18.96, "volume": 1203855.0}, {"date": "2022-07-26", "close": 18.77, "volume": 1230427.0}, {"date": "2022-07-27", "close": 19.11, "volume": 1205491.0}, {"date": "2022-07-28", "close": 19.79, "volume": 1436827.0}, {"date": "2022-07-29", "close": 19.89, "volume": 1465192.0}, {"date": "2022-08-01", "close": 19.61, "volume": 942028.0}, {"date": "2022-08-02", "close": 19.22, "volume": 666349.0}, {"date": "2022-08-03", "close": 19.67, "volume": 2005092.0}, {"date": "2022-08-04", "close": 19.72, "volume": 1502576.0}, {"date": "2022-08-05", "close": 19.79, "volume": 767046.0}, {"date": "2022-08-08", "close": 20.32, "volume": 971820.0}, {"date": "2022-08-09", "close": 20.44, "volume": 1208055.0}, {"date": "2022-08-10", "close": 20.78, "volume": 1152208.0}, {"date": "2022-08-11", "close": 21.28, "volume": 1439821.0}, {"date": "2022-08-12", "close": 22.01, "volume": 1552870.0}, {"date": "2022-08-15", "close": 22.21, "volume": 1536230.0}, {"date": "2022-08-16", "close": 22.23, "volume": 1056500.0}, {"date": "2022-08-17", "close": 21.99, "volume": 842497.0}, {"date": "2022-08-18", "close": 21.82, "volume": 961807.0}, {"date": "2022-08-19", "close": 20.97, "volume": 1660585.0}, {"date": "2022-08-22", "close": 20.19, "volume": 2023694.0}, {"date": "2022-08-23", "close": 20.19, "volume": 1329712.0}, {"date": "2022-08-24", "close": 20.33, "volume": 1219161.0}, {"date": "2022-08-25", "close": 20.63, "volume": 1130296.0}, {"date": "2022-08-26", "close": 20.12, "volume": 1047572.0}, {"date": "2022-08-29", "close": 19.83, "volume": 934601.0}, {"date": "2022-08-30", "close": 19.74, "volume": 968212.0}, {"date": "2022-08-31", "close": 19.36, "volume": 1494492.0}, {"date": "2022-09-01", "close": 19.31, "volume": 1442644.0}, {"date": "2022-09-02", "close": 19.16, "volume": 1116027.0}, {"date": "2022-09-06", "close": 19.32, "volume": 842091.0}, {"date": "2022-09-07", "close": 19.63, "volume": 786890.0}, {"date": "2022-09-08", "close": 19.56, "volume": 1031361.0}, {"date": "2022-09-09", "close": 19.85, "volume": 915357.0}, {"date": "2022-09-12", "close": 20.2, "volume": 1193689.0}, {"date": "2022-09-13", "close": 19.2, "volume": 1219881.0}, {"date": "2022-09-14", "close": 18.93, "volume": 1114382.0}, {"date": "2022-09-15", "close": 18.72, "volume": 1048284.0}, {"date": "2022-09-16", "close": 18.99, "volume": 2495508.0}, {"date": "2022-09-19", "close": 19.23, "volume": 937436.0}, {"date": "2022-09-20", "close": 18.89, "volume": 955278.0}, {"date": "2022-09-21", "close": 18.68, "volume": 1763267.0}, {"date": "2022-09-22", "close": 17.77, "volume": 1616174.0}, {"date": "2022-09-23", "close": 17.71, "volume": 2226445.0}, {"date": "2022-09-26", "close": 16.94, "volume": 1945206.0}, {"date": "2022-09-27", "close": 16.91, "volume": 1732938.0}, {"date": "2022-09-28", "close": 17.64, "volume": 1872874.0}, {"date": "2022-09-29", "close": 16.79, "volume": 1415928.0}, {"date": "2022-09-30", "close": 17.22, "volume": 2124265.0}, {"date": "2022-10-03", "close": 17.45, "volume": 1697966.0}, {"date": "2022-10-04", "close": 18.22, "volume": 1909761.0}, {"date": "2022-10-05", "close": 18.12, "volume": 1270692.0}, {"date": "2022-10-06", "close": 17.78, "volume": 1077013.0}, {"date": "2022-10-07", "close": 17.26, "volume": 1201392.0}, {"date": "2022-10-10", "close": 17.26, "volume": 1184906.0}, {"date": "2022-10-11", "close": 17.54, "volume": 1138615.0}, {"date": "2022-10-12", "close": 17.58, "volume": 894915.0}, {"date": "2022-10-13", "close": 18.15, "volume": 1588832.0}, {"date": "2022-10-14", "close": 17.33, "volume": 1993351.0}, {"date": "2022-10-17", "close": 18.14, "volume": 2391606.0}, {"date": "2022-10-18", "close": 18.41, "volume": 1945035.0}, {"date": "2022-10-19", "close": 17.74, "volume": 1733613.0}, {"date": "2022-10-20", "close": 17.62, "volume": 1172137.0}, {"date": "2022-10-21", "close": 18.02, "volume": 1325329.0}, {"date": "2022-10-24", "close": 18.14, "volume": 1257935.0}, {"date": "2022-10-25", "close": 18.97, "volume": 1259793.0}, {"date": "2022-10-26", "close": 18.67, "volume": 1478334.0}, {"date": "2022-10-27", "close": 19.06, "volume": 1621019.0}, {"date": "2022-10-28", "close": 19.41, "volume": 1544536.0}, {"date": "2022-10-31", "close": 19.64, "volume": 1866755.0}, {"date": "2022-11-01", "close": 20.04, "volume": 1289779.0}, {"date": "2022-11-02", "close": 19.66, "volume": 1479745.0}, {"date": "2022-11-03", "close": 20.04, "volume": 1506626.0}, {"date": "2022-11-04", "close": 21.11, "volume": 2108655.0}, {"date": "2022-11-07", "close": 21.11, "volume": 1870176.0}, {"date": "2022-11-08", "close": 20.81, "volume": 1823970.0}, {"date": "2022-11-09", "close": 20.54, "volume": 2777384.0}, {"date": "2022-11-10", "close": 21.74, "volume": 2874910.0}, {"date": "2022-11-11", "close": 21.91, "volume": 2000949.0}, {"date": "2022-11-14", "close": 21.68, "volume": 1602786.0}, {"date": "2022-11-15", "close": 21.98, "volume": 1614787.0}, {"date": "2022-11-16", "close": 21.62, "volume": 992555.0}, {"date": "2022-11-17", "close": 21.76, "volume": 929828.0}, {"date": "2022-11-18", "close": 21.94, "volume": 1241707.0}, {"date": "2022-11-21", "close": 21.82, "volume": 1217492.0}, {"date": "2022-11-22", "close": 22.3, "volume": 1368320.0}, {"date": "2022-11-23", "close": 22.03, "volume": 1013455.0}, {"date": "2022-11-25", "close": 22.18, "volume": 256035.0}, {"date": "2022-11-28", "close": 21.75, "volume": 1543696.0}, {"date": "2022-11-29", "close": 22.49, "volume": 1203659.0}, {"date": "2022-11-30", "close": 22.8, "volume": 1457715.0}, {"date": "2022-12-01", "close": 22.62, "volume": 1158076.0}, {"date": "2022-12-02", "close": 22.66, "volume": 936281.0}, {"date": "2022-12-05", "close": 22.17, "volume": 1941949.0}, {"date": "2022-12-06", "close": 22.07, "volume": 3165919.0}, {"date": "2022-12-07", "close": 21.94, "volume": 2242089.0}, {"date": "2022-12-08", "close": 22.1, "volume": 1191379.0}, {"date": "2022-12-09", "close": 21.84, "volume": 1717819.0}, {"date": "2022-12-12", "close": 21.78, "volume": 2290639.0}, {"date": "2022-12-13", "close": 22.04, "volume": 2971039.0}, {"date": "2022-12-14", "close": 22.13, "volume": 1938787.0}, {"date": "2022-12-15", "close": 21.57, "volume": 2081483.0}, {"date": "2022-12-16", "close": 21.07, "volume": 3286270.0}, {"date": "2022-12-19", "close": 20.84, "volume": 1411061.0}, {"date": "2022-12-20", "close": 20.84, "volume": 1165449.0}, {"date": "2022-12-21", "close": 21.1, "volume": 1425345.0}, {"date": "2022-12-22", "close": 20.86, "volume": 1475468.0}, {"date": "2022-12-23", "close": 20.97, "volume": 1085919.0}, {"date": "2022-12-27", "close": 21.17, "volume": 1072450.0}, {"date": "2022-12-28", "close": 20.69, "volume": 1028458.0}, {"date": "2022-12-29", "close": 21.02, "volume": 1007444.0}, {"date": "2022-12-30", "close": 21.05, "volume": 976909.0}, {"date": "2023-01-03", "close": 21.33, "volume": 1615620.0}, {"date": "2023-01-04", "close": 21.77, "volume": 1577983.0}, {"date": "2023-01-05", "close": 21.02, "volume": 2093105.0}, {"date": "2023-01-06", "close": 20.82, "volume": 3123549.0}, {"date": "2023-01-09", "close": 20.42, "volume": 2035217.0}, {"date": "2023-01-10", "close": 20.01, "volume": 1839649.0}, {"date": "2023-01-11", "close": 20.63, "volume": 1922034.0}, {"date": "2023-01-12", "close": 21.46, "volume": 2968258.0}, {"date": "2023-01-13", "close": 20.79, "volume": 2291449.0}, {"date": "2023-01-17", "close": 21.02, "volume": 3161627.0}, {"date": "2023-01-18", "close": 20.59, "volume": 2617828.0}, {"date": "2023-01-19", "close": 20.26, "volume": 2580251.0}, {"date": "2023-01-20", "close": 20.54, "volume": 1736501.0}, {"date": "2023-01-23", "close": 20.94, "volume": 1664453.0}, {"date": "2023-01-24", "close": 21.07, "volume": 1043792.0}, {"date": "2023-01-25", "close": 20.99, "volume": 1084739.0}, {"date": "2023-01-26", "close": 21.03, "volume": 1269241.0}, {"date": "2023-01-27", "close": 21.57, "volume": 1133130.0}, {"date": "2023-01-30", "close": 21.17, "volume": 1525804.0}, {"date": "2023-01-31", "close": 21.7, "volume": 1960474.0}, {"date": "2023-02-01", "close": 22.01, "volume": 1665807.0}, {"date": "2023-02-02", "close": 22.54, "volume": 2015721.0}, {"date": "2023-02-03", "close": 22.29, "volume": 1745468.0}, {"date": "2023-02-06", "close": 22.18, "volume": 1240158.0}, {"date": "2023-02-07", "close": 22.21, "volume": 1830865.0}, {"date": "2023-02-08", "close": 21.88, "volume": 1410171.0}, {"date": "2023-02-09", "close": 21.64, "volume": 1617005.0}, {"date": "2023-02-10", "close": 21.88, "volume": 1556466.0}, {"date": "2023-02-13", "close": 22.14, "volume": 1174225.0}, {"date": "2023-02-14", "close": 22.2, "volume": 2112619.0}, {"date": "2023-02-15", "close": 22.6, "volume": 2237210.0}, {"date": "2023-02-16", "close": 22.73, "volume": 2430390.0}, {"date": "2023-02-17", "close": 22.46, "volume": 1348048.0}, {"date": "2023-02-21", "close": 21.46, "volume": 1629228.0}, {"date": "2023-02-22", "close": 21.46, "volume": 1998380.0}, {"date": "2023-02-23", "close": 21.8, "volume": 906702.0}, {"date": "2023-02-24", "close": 21.74, "volume": 1052711.0}, {"date": "2023-02-27", "close": 21.66, "volume": 892990.0}, {"date": "2023-02-28", "close": 21.72, "volume": 1932900.0}, {"date": "2023-03-01", "close": 21.68, "volume": 1230435.0}, {"date": "2023-03-02", "close": 21.63, "volume": 1550821.0}, {"date": "2023-03-03", "close": 21.8, "volume": 1696126.0}, {"date": "2023-03-06", "close": 21.6, "volume": 835295.0}, {"date": "2023-03-07", "close": 21.09, "volume": 1233482.0}, {"date": "2023-03-08", "close": 21.52, "volume": 1292509.0}, {"date": "2023-03-09", "close": 21.23, "volume": 1135215.0}, {"date": "2023-03-10", "close": 20.26, "volume": 1462942.0}, {"date": "2023-03-13", "close": 20.27, "volume": 1521704.0}, {"date": "2023-03-14", "close": 20.65, "volume": 1843545.0}, {"date": "2023-03-15", "close": 20.14, "volume": 1609704.0}, {"date": "2023-03-16", "close": 19.66, "volume": 1928512.0}, {"date": "2023-03-17", "close": 18.99, "volume": 3476245.0}, {"date": "2023-03-20", "close": 19.61, "volume": 1733455.0}, {"date": "2023-03-21", "close": 19.93, "volume": 1188645.0}, {"date": "2023-03-22", "close": 18.92, "volume": 1832380.0}, {"date": "2023-03-23", "close": 19.02, "volume": 1760089.0}, {"date": "2023-03-24", "close": 19.49, "volume": 1268938.0}, {"date": "2023-03-27", "close": 19.47, "volume": 1309949.0}, {"date": "2023-03-28", "close": 19.51, "volume": 1089889.0}, {"date": "2023-03-29", "close": 19.83, "volume": 1182922.0}, {"date": "2023-03-30", "close": 20.08, "volume": 1035529.0}, {"date": "2023-03-31", "close": 20.92, "volume": 1508096.0}, {"date": "2023-04-03", "close": 20.96, "volume": 1246859.0}, {"date": "2023-04-04", "close": 20.78, "volume": 1313114.0}, {"date": "2023-04-05", "close": 20.25, "volume": 1534434.0}, {"date": "2023-04-06", "close": 20.36, "volume": 890581.0}, {"date": "2023-04-10", "close": 20.55, "volume": 969704.0}, {"date": "2023-04-11", "close": 20.64, "volume": 1206084.0}, {"date": "2023-04-12", "close": 20.21, "volume": 1421556.0}, {"date": "2023-04-13", "close": 20.28, "volume": 1310377.0}, {"date": "2023-04-14", "close": 20.13, "volume": 982453.0}, {"date": "2023-04-17", "close": 20.7, "volume": 1144239.0}, {"date": "2023-04-18", "close": 20.83, "volume": 1801559.0}, {"date": "2023-04-19", "close": 21.03, "volume": 1519607.0}, {"date": "2023-04-20", "close": 21.03, "volume": 1372570.0}, {"date": "2023-04-21", "close": 21.16, "volume": 1017581.0}, {"date": "2023-04-24", "close": 20.42, "volume": 2051836.0}, {"date": "2023-04-25", "close": 20.23, "volume": 2108198.0}, {"date": "2023-04-26", "close": 19.88, "volume": 1418455.0}, {"date": "2023-04-27", "close": 20.2, "volume": 1264793.0}, {"date": "2023-04-28", "close": 20.72, "volume": 1271537.0}, {"date": "2023-05-01", "close": 20.54, "volume": 1119063.0}, {"date": "2023-05-02", "close": 20.35, "volume": 1825587.0}, {"date": "2023-05-03", "close": 20.38, "volume": 1832385.0}, {"date": "2023-05-04", "close": 20.3, "volume": 1006597.0}, {"date": "2023-05-05", "close": 20.65, "volume": 1131416.0}, {"date": "2023-05-08", "close": 20.72, "volume": 2388474.0}, {"date": "2023-05-09", "close": 20.51, "volume": 1145568.0}, {"date": "2023-05-10", "close": 20.61, "volume": 1820407.0}, {"date": "2023-05-11", "close": 20.27, "volume": 857203.0}, {"date": "2023-05-12", "close": 20.4, "volume": 1027722.0}, {"date": "2023-05-15", "close": 20.8, "volume": 1072557.0}, {"date": "2023-05-16", "close": 20.07, "volume": 1369025.0}, {"date": "2023-05-17", "close": 20.61, "volume": 1459857.0}, {"date": "2023-05-18", "close": 20.51, "volume": 1267952.0}, {"date": "2023-05-19", "close": 20.26, "volume": 1259910.0}, {"date": "2023-05-22", "close": 20.48, "volume": 859312.0}, {"date": "2023-05-23", "close": 20.31, "volume": 1095604.0}, {"date": "2023-05-24", "close": 19.82, "volume": 1554998.0}, {"date": "2023-05-25", "close": 19.37, "volume": 2007666.0}, {"date": "2023-05-26", "close": 19.43, "volume": 1302764.0}, {"date": "2023-05-30", "close": 19.31, "volume": 1576861.0}, {"date": "2023-05-31", "close": 19.44, "volume": 2080436.0}, {"date": "2023-06-01", "close": 19.32, "volume": 2056360.0}, {"date": "2023-06-02", "close": 20.05, "volume": 1592590.0}, {"date": "2023-06-05", "close": 20.12, "volume": 1896315.0}, {"date": "2023-06-06", "close": 20.58, "volume": 1152271.0}, {"date": "2023-06-07", "close": 21.34, "volume": 1886594.0}, {"date": "2023-06-08", "close": 21.06, "volume": 1240586.0}, {"date": "2023-06-09", "close": 20.99, "volume": 1092760.0}, {"date": "2023-06-12", "close": 21.07, "volume": 1271884.0}, {"date": "2023-06-13", "close": 20.96, "volume": 1202340.0}, {"date": "2023-06-14", "close": 21.04, "volume": 1031845.0}, {"date": "2023-06-15", "close": 21.38, "volume": 1525102.0}, {"date": "2023-06-16", "close": 21.42, "volume": 2439473.0}, {"date": "2023-06-20", "close": 21.07, "volume": 1451239.0}, {"date": "2023-06-21", "close": 21.01, "volume": 1520977.0}, {"date": "2023-06-22", "close": 20.89, "volume": 1264304.0}, {"date": "2023-06-23", "close": 20.7, "volume": 2350267.0}, {"date": "2023-06-26", "close": 21.37, "volume": 1292863.0}, {"date": "2023-06-27", "close": 21.89, "volume": 1944004.0}, {"date": "2023-06-28", "close": 21.67, "volume": 3166904.0}, {"date": "2023-06-29", "close": 22.29, "volume": 1559926.0}, {"date": "2023-06-30", "close": 22.34, "volume": 1699236.0}, {"date": "2023-07-03", "close": 22.69, "volume": 668346.0}, {"date": "2023-07-05", "close": 22.74, "volume": 1427933.0}, {"date": "2023-07-06", "close": 22.41, "volume": 1336830.0}, {"date": "2023-07-07", "close": 22.21, "volume": 1260937.0}, {"date": "2023-07-10", "close": 22.27, "volume": 1128469.0}, {"date": "2023-07-11", "close": 22.91, "volume": 1357003.0}, {"date": "2023-07-12", "close": 22.87, "volume": 1282717.0}, {"date": "2023-07-13", "close": 22.99, "volume": 1167757.0}, {"date": "2023-07-14", "close": 22.96, "volume": 1000957.0}, {"date": "2023-07-17", "close": 23.0, "volume": 1293209.0}, {"date": "2023-07-18", "close": 23.08, "volume": 1652377.0}, {"date": "2023-07-19", "close": 23.43, "volume": 1008126.0}, {"date": "2023-07-20", "close": 23.54, "volume": 1455142.0}, {"date": "2023-07-21", "close": 23.3, "volume": 1283773.0}, {"date": "2023-07-24", "close": 23.36, "volume": 914575.0}, {"date": "2023-07-25", "close": 23.07, "volume": 905718.0}, {"date": "2023-07-26", "close": 23.24, "volume": 853037.0}, {"date": "2023-07-27", "close": 22.76, "volume": 1031450.0}, {"date": "2023-07-28", "close": 22.84, "volume": 672730.0}, {"date": "2023-07-31", "close": 22.88, "volume": 1674495.0}, {"date": "2023-08-01", "close": 23.53, "volume": 2080132.0}, {"date": "2023-08-02", "close": 23.86, "volume": 2299931.0}, {"date": "2023-08-03", "close": 24.0, "volume": 2629079.0}, {"date": "2023-08-04", "close": 23.59, "volume": 1767121.0}, {"date": "2023-08-07", "close": 23.64, "volume": 1190430.0}, {"date": "2023-08-08", "close": 23.67, "volume": 975140.0}, {"date": "2023-08-09", "close": 23.94, "volume": 1525604.0}, {"date": "2023-08-10", "close": 23.62, "volume": 1131671.0}, {"date": "2023-08-11", "close": 23.37, "volume": 1310422.0}, {"date": "2023-08-14", "close": 23.13, "volume": 1005022.0}, {"date": "2023-08-15", "close": 22.76, "volume": 950476.0}, {"date": "2023-08-16", "close": 22.38, "volume": 1067147.0}, {"date": "2023-08-17", "close": 21.98, "volume": 1053155.0}, {"date": "2023-08-18", "close": 22.04, "volume": 1175414.0}, {"date": "2023-08-21", "close": 21.58, "volume": 1948532.0}, {"date": "2023-08-22", "close": 21.58, "volume": 855789.0}, {"date": "2023-08-23", "close": 21.89, "volume": 853780.0}, {"date": "2023-08-24", "close": 21.75, "volume": 1163163.0}, {"date": "2023-08-25", "close": 21.77, "volume": 1473475.0}, {"date": "2023-08-28", "close": 22.17, "volume": 1426946.0}, {"date": "2023-08-29", "close": 22.48, "volume": 1324662.0}, {"date": "2023-08-30", "close": 22.62, "volume": 1076522.0}, {"date": "2023-08-31", "close": 22.57, "volume": 929955.0}, {"date": "2023-09-01", "close": 22.57, "volume": 849146.0}, {"date": "2023-09-05", "close": 22.09, "volume": 1472056.0}, {"date": "2023-09-06", "close": 22.28, "volume": 1327573.0}, {"date": "2023-09-07", "close": 22.52, "volume": 1687378.0}, {"date": "2023-09-08", "close": 22.64, "volume": 1009542.0}, {"date": "2023-09-11", "close": 22.64, "volume": 900836.0}, {"date": "2023-09-12", "close": 22.85, "volume": 1104657.0}, {"date": "2023-09-13", "close": 22.48, "volume": 1445500.0}, {"date": "2023-09-14", "close": 23.0, "volume": 1053954.0}, {"date": "2023-09-15", "close": 23.03, "volume": 2693880.0}, {"date": "2023-09-18", "close": 22.62, "volume": 920185.0}, {"date": "2023-09-19", "close": 22.56, "volume": 831784.0}, {"date": "2023-09-20", "close": 22.33, "volume": 1145452.0}, {"date": "2023-09-21", "close": 21.82, "volume": 818515.0}, {"date": "2023-09-22", "close": 21.47, "volume": 887827.0}, {"date": "2023-09-25", "close": 21.51, "volume": 841783.0}, {"date": "2023-09-26", "close": 21.19, "volume": 1287459.0}, {"date": "2023-09-27", "close": 21.43, "volume": 2751666.0}, {"date": "2023-09-28", "close": 21.58, "volume": 1372199.0}, {"date": "2023-09-29", "close": 21.42, "volume": 1565518.0}, {"date": "2023-10-02", "close": 20.95, "volume": 1246411.0}, {"date": "2023-10-03", "close": 20.42, "volume": 1357979.0}, {"date": "2023-10-04", "close": 20.65, "volume": 1224793.0}, {"date": "2023-10-05", "close": 20.29, "volume": 2805246.0}, {"date": "2023-10-06", "close": 20.19, "volume": 2038184.0}, {"date": "2023-10-09", "close": 20.65, "volume": 1091796.0}, {"date": "2023-10-10", "close": 20.82, "volume": 1278797.0}, {"date": "2023-10-11", "close": 21.16, "volume": 1330922.0}, {"date": "2023-10-12", "close": 20.67, "volume": 1274814.0}, {"date": "2023-10-13", "close": 20.32, "volume": 1518247.0}, {"date": "2023-10-16", "close": 20.63, "volume": 1564924.0}, {"date": "2023-10-17", "close": 21.0, "volume": 2298172.0}, {"date": "2023-10-18", "close": 20.69, "volume": 1528186.0}, {"date": "2023-10-19", "close": 20.56, "volume": 1333493.0}, {"date": "2023-10-20", "close": 20.43, "volume": 1646199.0}, {"date": "2023-10-23", "close": 20.1, "volume": 1392429.0}, {"date": "2023-10-24", "close": 20.44, "volume": 2001231.0}, {"date": "2023-10-25", "close": 19.8, "volume": 2237812.0}, {"date": "2023-10-26", "close": 20.31, "volume": 1681649.0}, {"date": "2023-10-27", "close": 19.9, "volume": 1290684.0}, {"date": "2023-10-30", "close": 20.13, "volume": 2893609.0}, {"date": "2023-10-31", "close": 21.32, "volume": 2925026.0}, {"date": "2023-11-01", "close": 21.58, "volume": 1996477.0}, {"date": "2023-11-02", "close": 21.79, "volume": 1930911.0}, {"date": "2023-11-03", "close": 22.18, "volume": 1818157.0}, {"date": "2023-11-06", "close": 21.68, "volume": 1805083.0}, {"date": "2023-11-07", "close": 21.2, "volume": 2382083.0}, {"date": "2023-11-08", "close": 21.15, "volume": 1682299.0}, {"date": "2023-11-09", "close": 20.66, "volume": 1822128.0}, {"date": "2023-11-10", "close": 20.83, "volume": 2122819.0}, {"date": "2023-11-13", "close": 20.24, "volume": 3506769.0}, {"date": "2023-11-14", "close": 21.29, "volume": 3403750.0}, {"date": "2023-11-15", "close": 21.17, "volume": 1968069.0}, {"date": "2023-11-16", "close": 20.57, "volume": 2857402.0}, {"date": "2023-11-17", "close": 20.67, "volume": 2060351.0}, {"date": "2023-11-20", "close": 20.66, "volume": 1800297.0}, {"date": "2023-11-21", "close": 20.41, "volume": 2390928.0}, {"date": "2023-11-22", "close": 20.61, "volume": 1262005.0}, {"date": "2023-11-24", "close": 20.83, "volume": 697063.0}, {"date": "2023-11-27", "close": 20.92, "volume": 2215761.0}, {"date": "2023-11-28", "close": 20.64, "volume": 2574623.0}, {"date": "2023-11-29", "close": 20.74, "volume": 2268825.0}, {"date": "2023-11-30", "close": 21.12, "volume": 1989414.0}, {"date": "2023-12-01", "close": 22.0, "volume": 2419092.0}, {"date": "2023-12-04", "close": 22.75, "volume": 2140654.0}, {"date": "2023-12-05", "close": 22.48, "volume": 2462315.0}, {"date": "2023-12-06", "close": 22.1, "volume": 2023508.0}, {"date": "2023-12-07", "close": 21.91, "volume": 1760341.0}, {"date": "2023-12-08", "close": 22.0, "volume": 1023857.0}, {"date": "2023-12-11", "close": 21.94, "volume": 1641047.0}, {"date": "2023-12-12", "close": 21.86, "volume": 1262515.0}, {"date": "2023-12-13", "close": 22.84, "volume": 2266126.0}, {"date": "2023-12-14", "close": 23.43, "volume": 2877340.0}, {"date": "2023-12-15", "close": 22.97, "volume": 4094731.0}, {"date": "2023-12-18", "close": 22.87, "volume": 1723588.0}, {"date": "2023-12-19", "close": 22.91, "volume": 2994791.0}, {"date": "2023-12-20", "close": 22.61, "volume": 2130810.0}, {"date": "2023-12-21", "close": 22.91, "volume": 1131336.0}, {"date": "2023-12-22", "close": 22.94, "volume": 1371280.0}, {"date": "2023-12-26", "close": 23.11, "volume": 1156545.0}, {"date": "2023-12-27", "close": 23.04, "volume": 1384202.0}, {"date": "2023-12-28", "close": 23.24, "volume": 1386456.0}, {"date": "2023-12-29", "close": 22.86, "volume": 1352727.0}, {"date": "2024-01-02", "close": 22.97, "volume": 1626938.0}, {"date": "2024-01-03", "close": 22.45, "volume": 2486412.0}, {"date": "2024-01-04", "close": 22.25, "volume": 2025680.0}, {"date": "2024-01-05", "close": 22.14, "volume": 1579742.0}, {"date": "2024-01-08", "close": 22.33, "volume": 2071535.0}, {"date": "2024-01-09", "close": 22.24, "volume": 1971434.0}, {"date": "2024-01-10", "close": 22.41, "volume": 1781660.0}, {"date": "2024-01-11", "close": 22.17, "volume": 1254131.0}, {"date": "2024-01-12", "close": 22.18, "volume": 1185369.0}, {"date": "2024-01-16", "close": 21.84, "volume": 1290371.0}, {"date": "2024-01-17", "close": 21.52, "volume": 1329333.0}, {"date": "2024-01-18", "close": 21.32, "volume": 1262224.0}, {"date": "2024-01-19", "close": 21.55, "volume": 1535370.0}, {"date": "2024-01-22", "close": 21.89, "volume": 2183005.0}, {"date": "2024-01-23", "close": 21.92, "volume": 1424601.0}, {"date": "2024-01-24", "close": 21.54, "volume": 1994410.0}, {"date": "2024-01-25", "close": 21.89, "volume": 1569748.0}, {"date": "2024-01-26", "close": 21.67, "volume": 1380065.0}, {"date": "2024-01-29", "close": 21.69, "volume": 1392737.0}, {"date": "2024-01-30", "close": 21.77, "volume": 1245550.0}, {"date": "2024-01-31", "close": 21.4, "volume": 1703285.0}, {"date": "2024-02-01", "close": 21.72, "volume": 1379144.0}, {"date": "2024-02-02", "close": 21.49, "volume": 1383462.0}, {"date": "2024-02-05", "close": 21.09, "volume": 1824440.0}, {"date": "2024-02-06", "close": 21.54, "volume": 1707756.0}, {"date": "2024-02-07", "close": 21.38, "volume": 1465669.0}, {"date": "2024-02-08", "close": 21.64, "volume": 1791020.0}, {"date": "2024-02-09", "close": 21.5, "volume": 2082639.0}, {"date": "2024-02-12", "close": 21.67, "volume": 3346443.0}, {"date": "2024-02-13", "close": 21.49, "volume": 3840563.0}, {"date": "2024-02-14", "close": 21.18, "volume": 5052359.0}, {"date": "2024-02-15", "close": 21.85, "volume": 2218663.0}, {"date": "2024-02-16", "close": 21.48, "volume": 3103719.0}, {"date": "2024-02-20", "close": 21.28, "volume": 1700939.0}, {"date": "2024-02-21", "close": 21.49, "volume": 2251864.0}, {"date": "2024-02-22", "close": 21.33, "volume": 1383244.0}, {"date": "2024-02-23", "close": 21.06, "volume": 1721856.0}, {"date": "2024-02-26", "close": 20.83, "volume": 1578564.0}, {"date": "2024-02-27", "close": 21.07, "volume": 1895377.0}, {"date": "2024-02-28", "close": 21.37, "volume": 1942809.0}, {"date": "2024-02-29", "close": 21.41, "volume": 3584256.0}, {"date": "2024-03-01", "close": 21.28, "volume": 2737859.0}, {"date": "2024-03-04", "close": 21.42, "volume": 1479191.0}, {"date": "2024-03-05", "close": 21.44, "volume": 1390022.0}, {"date": "2024-03-06", "close": 21.34, "volume": 1518605.0}, {"date": "2024-03-07", "close": 21.34, "volume": 1774367.0}, {"date": "2024-03-08", "close": 21.34, "volume": 2125794.0}, {"date": "2024-03-11", "close": 21.28, "volume": 2688418.0}, {"date": "2024-03-12", "close": 21.25, "volume": 1344975.0}, {"date": "2024-03-13", "close": 21.29, "volume": 1466394.0}, {"date": "2024-03-14", "close": 20.78, "volume": 1785055.0}, {"date": "2024-03-15", "close": 20.77, "volume": 2968231.0}, {"date": "2024-03-18", "close": 20.88, "volume": 1791029.0}, {"date": "2024-03-19", "close": 20.82, "volume": 2523932.0}, {"date": "2024-03-20", "close": 20.97, "volume": 2360985.0}, {"date": "2024-03-21", "close": 21.28, "volume": 2535830.0}, {"date": "2024-03-22", "close": 20.94, "volume": 1825407.0}, {"date": "2024-03-25", "close": 20.82, "volume": 1386039.0}, {"date": "2024-03-26", "close": 20.91, "volume": 1476707.0}, {"date": "2024-03-27", "close": 21.44, "volume": 1758650.0}, {"date": "2024-03-28", "close": 21.68, "volume": 1621282.0}, {"date": "2024-04-01", "close": 21.19, "volume": 1076196.0}, {"date": "2024-04-02", "close": 20.95, "volume": 1438005.0}, {"date": "2024-04-03", "close": 20.82, "volume": 1454745.0}, {"date": "2024-04-04", "close": 20.45, "volume": 1110518.0}, {"date": "2024-04-05", "close": 20.34, "volume": 904453.0}, {"date": "2024-04-08", "close": 20.7, "volume": 1294231.0}, {"date": "2024-04-09", "close": 20.79, "volume": 1209537.0}, {"date": "2024-04-10", "close": 19.92, "volume": 1971262.0}, {"date": "2024-04-11", "close": 20.18, "volume": 1694799.0}, {"date": "2024-04-12", "close": 20.2, "volume": 1524122.0}, {"date": "2024-04-15", "close": 20.02, "volume": 1002284.0}, {"date": "2024-04-16", "close": 19.92, "volume": 2913596.0}, {"date": "2024-04-17", "close": 20.09, "volume": 1952037.0}, {"date": "2024-04-18", "close": 20.56, "volume": 2533778.0}, {"date": "2024-04-19", "close": 20.89, "volume": 3042587.0}, {"date": "2024-04-22", "close": 21.35, "volume": 1481233.0}, {"date": "2024-04-23", "close": 21.69, "volume": 3506249.0}, {"date": "2024-04-24", "close": 21.72, "volume": 1857702.0}, {"date": "2024-04-25", "close": 21.4, "volume": 1190233.0}, {"date": "2024-04-26", "close": 21.26, "volume": 850234.0}, {"date": "2024-04-29", "close": 21.7, "volume": 1403858.0}, {"date": "2024-04-30", "close": 21.8, "volume": 2375909.0}, {"date": "2024-05-01", "close": 21.42, "volume": 2464807.0}, {"date": "2024-05-02", "close": 21.39, "volume": 2364570.0}, {"date": "2024-05-03", "close": 21.07, "volume": 2146677.0}, {"date": "2024-05-06", "close": 21.04, "volume": 1329540.0}, {"date": "2024-05-07", "close": 21.57, "volume": 1723892.0}, {"date": "2024-05-08", "close": 21.22, "volume": 1059925.0}, {"date": "2024-05-09", "close": 21.25, "volume": 1007022.0}, {"date": "2024-05-10", "close": 21.09, "volume": 1063161.0}, {"date": "2024-05-13", "close": 20.98, "volume": 1066399.0}, {"date": "2024-05-14", "close": 20.91, "volume": 1234906.0}, {"date": "2024-05-15", "close": 21.14, "volume": 1266456.0}, {"date": "2024-05-16", "close": 21.05, "volume": 793940.0}, {"date": "2024-05-17", "close": 21.23, "volume": 1436005.0}, {"date": "2024-05-20", "close": 21.05, "volume": 1798700.0}, {"date": "2024-05-21", "close": 21.14, "volume": 781308.0}, {"date": "2024-05-22", "close": 21.21, "volume": 1673273.0}, {"date": "2024-05-23", "close": 21.0, "volume": 1678330.0}, {"date": "2024-05-24", "close": 21.02, "volume": 1414886.0}, {"date": "2024-05-28", "close": 20.98, "volume": 1724230.0}, {"date": "2024-05-29", "close": 20.86, "volume": 1488588.0}, {"date": "2024-05-30", "close": 21.43, "volume": 1619151.0}, {"date": "2024-05-31", "close": 21.92, "volume": 1761578.0}, {"date": "2024-06-03", "close": 22.17, "volume": 1037068.0}, {"date": "2024-06-04", "close": 22.02, "volume": 1154245.0}, {"date": "2024-06-05", "close": 21.97, "volume": 781853.0}, {"date": "2024-06-06", "close": 22.27, "volume": 1006022.0}, {"date": "2024-06-07", "close": 22.15, "volume": 1441863.0}, {"date": "2024-06-10", "close": 22.05, "volume": 1837370.0}, {"date": "2024-06-11", "close": 21.99, "volume": 1378981.0}, {"date": "2024-06-12", "close": 22.05, "volume": 1440332.0}, {"date": "2024-06-13", "close": 22.01, "volume": 1318335.0}, {"date": "2024-06-14", "close": 21.96, "volume": 1209982.0}, {"date": "2024-06-17", "close": 21.87, "volume": 1187414.0}, {"date": "2024-06-18", "close": 21.81, "volume": 1085418.0}, {"date": "2024-06-20", "close": 21.85, "volume": 995018.0}, {"date": "2024-06-21", "close": 21.92, "volume": 2530406.0}, {"date": "2024-06-24", "close": 22.21, "volume": 961088.0}, {"date": "2024-06-25", "close": 21.87, "volume": 1097546.0}, {"date": "2024-06-26", "close": 21.74, "volume": 1242258.0}, {"date": "2024-06-27", "close": 22.1, "volume": 1120540.0}, {"date": "2024-06-28", "close": 22.38, "volume": 3322617.0}, {"date": "2024-07-01", "close": 22.22, "volume": 1175864.0}, {"date": "2024-07-02", "close": 22.26, "volume": 1268359.0}, {"date": "2024-07-03", "close": 22.16, "volume": 531388.0}, {"date": "2024-07-05", "close": 22.19, "volume": 1033291.0}, {"date": "2024-07-08", "close": 22.16, "volume": 1097692.0}, {"date": "2024-07-09", "close": 21.76, "volume": 1104313.0}, {"date": "2024-07-10", "close": 22.18, "volume": 801078.0}, {"date": "2024-07-11", "close": 22.89, "volume": 1609114.0}, {"date": "2024-07-12", "close": 23.04, "volume": 901519.0}, {"date": "2024-07-15", "close": 23.36, "volume": 1449638.0}, {"date": "2024-07-16", "close": 23.68, "volume": 1489424.0}, {"date": "2024-07-17", "close": 23.76, "volume": 1310449.0}, {"date": "2024-07-18", "close": 23.67, "volume": 1106369.0}, {"date": "2024-07-19", "close": 23.62, "volume": 826169.0}, {"date": "2024-07-22", "close": 23.99, "volume": 1087614.0}, {"date": "2024-07-23", "close": 24.12, "volume": 1193440.0}, {"date": "2024-07-24", "close": 23.6, "volume": 1291802.0}, {"date": "2024-07-25", "close": 23.67, "volume": 1772337.0}, {"date": "2024-07-26", "close": 24.06, "volume": 1192684.0}, {"date": "2024-07-29", "close": 24.17, "volume": 1481069.0}, {"date": "2024-07-30", "close": 25.49, "volume": 2898040.0}, {"date": "2024-07-31", "close": 24.66, "volume": 3229055.0}, {"date": "2024-08-01", "close": 24.78, "volume": 2353225.0}, {"date": "2024-08-02", "close": 24.33, "volume": 2754977.0}, {"date": "2024-08-05", "close": 23.68, "volume": 1876005.0}, {"date": "2024-08-06", "close": 24.19, "volume": 1765458.0}, {"date": "2024-08-07", "close": 23.92, "volume": 1577600.0}, {"date": "2024-08-08", "close": 24.19, "volume": 1026732.0}, {"date": "2024-08-09", "close": 24.39, "volume": 869460.0}, {"date": "2024-08-12", "close": 24.13, "volume": 1062284.0}, {"date": "2024-08-13", "close": 24.38, "volume": 1042592.0}, {"date": "2024-08-14", "close": 24.57, "volume": 1121697.0}, {"date": "2024-08-15", "close": 25.01, "volume": 1898003.0}, {"date": "2024-08-16", "close": 25.03, "volume": 1544133.0}, {"date": "2024-08-19", "close": 25.09, "volume": 1062684.0}, {"date": "2024-08-20", "close": 25.19, "volume": 1398420.0}, {"date": "2024-08-21", "close": 25.35, "volume": 1175758.0}, {"date": "2024-08-22", "close": 25.28, "volume": 1131159.0}, {"date": "2024-08-23", "close": 25.75, "volume": 1572073.0}, {"date": "2024-08-26", "close": 25.94, "volume": 893582.0}, {"date": "2024-08-27", "close": 25.96, "volume": 945645.0}, {"date": "2024-08-28", "close": 26.0, "volume": 1039799.0}, {"date": "2024-08-29", "close": 25.82, "volume": 1044488.0}, {"date": "2024-08-30", "close": 26.08, "volume": 1497789.0}, {"date": "2024-09-03", "close": 25.85, "volume": 941232.0}, {"date": "2024-09-04", "close": 25.92, "volume": 967233.0}, {"date": "2024-09-05", "close": 25.88, "volume": 1037286.0}, {"date": "2024-09-06", "close": 25.67, "volume": 1001450.0}, {"date": "2024-09-09", "close": 25.93, "volume": 757083.0}, {"date": "2024-09-10", "close": 25.94, "volume": 606073.0}, {"date": "2024-09-11", "close": 26.03, "volume": 1072496.0}, {"date": "2024-09-12", "close": 26.44, "volume": 1269702.0}, {"date": "2024-09-13", "close": 26.83, "volume": 1284729.0}, {"date": "2024-09-16", "close": 26.77, "volume": 1164339.0}, {"date": "2024-09-17", "close": 26.7, "volume": 1464849.0}, {"date": "2024-09-18", "close": 26.76, "volume": 1314464.0}, {"date": "2024-09-19", "close": 26.54, "volume": 1855621.0}, {"date": "2024-09-20", "close": 26.33, "volume": 3417958.0}, {"date": "2024-09-23", "close": 26.58, "volume": 1255982.0}, {"date": "2024-09-24", "close": 26.76, "volume": 1087439.0}, {"date": "2024-09-25", "close": 26.71, "volume": 920378.0}, {"date": "2024-09-26", "close": 26.17, "volume": 1646310.0}, {"date": "2024-09-27", "close": 26.25, "volume": 974210.0}, {"date": "2024-09-30", "close": 26.56, "volume": 1256591.0}, {"date": "2024-10-01", "close": 26.26, "volume": 1035944.0}, {"date": "2024-10-02", "close": 26.04, "volume": 2002840.0}, {"date": "2024-10-03", "close": 25.86, "volume": 1062152.0}, {"date": "2024-10-04", "close": 25.93, "volume": 1182318.0}, {"date": "2024-10-07", "close": 25.66, "volume": 1149673.0}, {"date": "2024-10-08", "close": 25.88, "volume": 1915805.0}, {"date": "2024-10-09", "close": 25.73, "volume": 1271895.0}, {"date": "2024-10-10", "close": 25.51, "volume": 1498625.0}, {"date": "2024-10-11", "close": 25.59, "volume": 1217845.0}, {"date": "2024-10-14", "close": 25.57, "volume": 1092649.0}, {"date": "2024-10-15", "close": 25.98, "volume": 2602643.0}, {"date": "2024-10-16", "close": 26.2, "volume": 1501690.0}, {"date": "2024-10-17", "close": 25.9, "volume": 1998078.0}, {"date": "2024-10-18", "close": 26.44, "volume": 1650321.0}, {"date": "2024-10-21", "close": 25.9, "volume": 1730198.0}, {"date": "2024-10-22", "close": 26.13, "volume": 1258550.0}, {"date": "2024-10-23", "close": 26.11, "volume": 1107001.0}, {"date": "2024-10-24", "close": 26.06, "volume": 1199785.0}, {"date": "2024-10-25", "close": 25.67, "volume": 985317.0}, {"date": "2024-10-28", "close": 25.82, "volume": 875065.0}, {"date": "2024-10-29", "close": 25.74, "volume": 1151731.0}, {"date": "2024-10-30", "close": 26.04, "volume": 2112690.0}, {"date": "2024-10-31", "close": 25.67, "volume": 3411470.0}, {"date": "2024-11-01", "close": 25.8, "volume": 1745587.0}, {"date": "2024-11-04", "close": 26.51, "volume": 1824684.0}, {"date": "2024-11-05", "close": 26.87, "volume": 1861502.0}, {"date": "2024-11-06", "close": 27.05, "volume": 3792662.0}, {"date": "2024-11-07", "close": 27.12, "volume": 1584496.0}, {"date": "2024-11-08", "close": 27.45, "volume": 1654332.0}, {"date": "2024-11-11", "close": 27.45, "volume": 1409442.0}, {"date": "2024-11-12", "close": 27.25, "volume": 1091693.0}, {"date": "2024-11-13", "close": 27.27, "volume": 1280965.0}, {"date": "2024-11-14", "close": 26.84, "volume": 1197735.0}, {"date": "2024-11-15", "close": 26.69, "volume": 1862346.0}, {"date": "2024-11-18", "close": 26.94, "volume": 917384.0}, {"date": "2024-11-19", "close": 27.36, "volume": 1183661.0}, {"date": "2024-11-20", "close": 27.16, "volume": 907233.0}, {"date": "2024-11-21", "close": 27.19, "volume": 1745475.0}, {"date": "2024-11-22", "close": 27.4, "volume": 1328972.0}, {"date": "2024-11-25", "close": 27.46, "volume": 1402637.0}, {"date": "2024-11-26", "close": 27.8, "volume": 1912966.0}, {"date": "2024-11-27", "close": 27.85, "volume": 1246488.0}, {"date": "2024-11-29", "close": 27.57, "volume": 941815.0}, {"date": "2024-12-02", "close": 27.13, "volume": 1306398.0}, {"date": "2024-12-03", "close": 26.9, "volume": 1864485.0}, {"date": "2024-12-04", "close": 26.94, "volume": 1490238.0}, {"date": "2024-12-05", "close": 26.84, "volume": 1237342.0}, {"date": "2024-12-06", "close": 26.96, "volume": 928771.0}, {"date": "2024-12-09", "close": 26.86, "volume": 1155516.0}, {"date": "2024-12-10", "close": 26.51, "volume": 1962033.0}, {"date": "2024-12-11", "close": 26.26, "volume": 1754568.0}, {"date": "2024-12-12", "close": 26.28, "volume": 1102451.0}, {"date": "2024-12-13", "close": 26.28, "volume": 1256667.0}, {"date": "2024-12-16", "close": 26.14, "volume": 2310224.0}, {"date": "2024-12-17", "close": 25.99, "volume": 1966428.0}, {"date": "2024-12-18", "close": 24.99, "volume": 2019113.0}, {"date": "2024-12-19", "close": 24.49, "volume": 1761301.0}, {"date": "2024-12-20", "close": 25.12, "volume": 4303356.0}, {"date": "2024-12-23", "close": 25.21, "volume": 1419904.0}, {"date": "2024-12-24", "close": 25.29, "volume": 728223.0}, {"date": "2024-12-26", "close": 25.3, "volume": 750630.0}, {"date": "2024-12-27", "close": 25.05, "volume": 1452036.0}, {"date": "2024-12-30", "close": 24.97, "volume": 938036.0}, {"date": "2024-12-31", "close": 25.24, "volume": 1201726.0}, {"date": "2025-01-02", "close": 24.73, "volume": 1041831.0}, {"date": "2025-01-03", "close": 25.05, "volume": 1077468.0}, {"date": "2025-01-06", "close": 24.48, "volume": 1097642.0}, {"date": "2025-01-07", "close": 23.85, "volume": 2132607.0}, {"date": "2025-01-08", "close": 23.79, "volume": 2209234.0}, {"date": "2025-01-10", "close": 22.64, "volume": 2829956.0}, {"date": "2025-01-13", "close": 22.71, "volume": 1804004.0}, {"date": "2025-01-14", "close": 22.8, "volume": 2616469.0}, {"date": "2025-01-15", "close": 22.8, "volume": 1423199.0}, {"date": "2025-01-16", "close": 23.24, "volume": 2349098.0}, {"date": "2025-01-17", "close": 23.31, "volume": 2349386.0}, {"date": "2025-01-21", "close": 23.52, "volume": 1940981.0}, {"date": "2025-01-22", "close": 23.04, "volume": 1908134.0}, {"date": "2025-01-23", "close": 23.65, "volume": 2287264.0}, {"date": "2025-01-24", "close": 23.81, "volume": 1609195.0}, {"date": "2025-01-27", "close": 24.22, "volume": 1568216.0}, {"date": "2025-01-28", "close": 23.76, "volume": 3571452.0}, {"date": "2025-01-29", "close": 23.23, "volume": 1433587.0}, {"date": "2025-01-30", "close": 23.52, "volume": 2325271.0}, {"date": "2025-01-31", "close": 23.15, "volume": 1814588.0}, {"date": "2025-02-03", "close": 22.86, "volume": 2623780.0}, {"date": "2025-02-04", "close": 22.82, "volume": 1074612.0}, {"date": "2025-02-05", "close": 23.14, "volume": 1324529.0}, {"date": "2025-02-06", "close": 23.19, "volume": 1080207.0}, {"date": "2025-02-07", "close": 23.54, "volume": 1608317.0}, {"date": "2025-02-10", "close": 23.18, "volume": 1896249.0}, {"date": "2025-02-11", "close": 23.7, "volume": 2553352.0}, {"date": "2025-02-12", "close": 22.95, "volume": 3410812.0}, {"date": "2025-02-13", "close": 23.24, "volume": 5673547.0}, {"date": "2025-02-14", "close": 22.37, "volume": 3816871.0}, {"date": "2025-02-18", "close": 22.42, "volume": 2104433.0}, {"date": "2025-02-19", "close": 22.36, "volume": 1757238.0}, {"date": "2025-02-20", "close": 22.18, "volume": 1477013.0}, {"date": "2025-02-21", "close": 21.93, "volume": 1346338.0}, {"date": "2025-02-24", "close": 22.02, "volume": 1415495.0}, {"date": "2025-02-25", "close": 22.34, "volume": 1586723.0}, {"date": "2025-02-26", "close": 22.2, "volume": 824291.0}, {"date": "2025-02-27", "close": 22.16, "volume": 1741200.0}, {"date": "2025-02-28", "close": 22.93, "volume": 3608650.0}, {"date": "2025-03-03", "close": 23.32, "volume": 2680926.0}, {"date": "2025-03-04", "close": 22.77, "volume": 2298047.0}, {"date": "2025-03-05", "close": 22.7, "volume": 1455094.0}, {"date": "2025-03-06", "close": 22.26, "volume": 2053571.0}, {"date": "2025-03-07", "close": 22.41, "volume": 1585569.0}, {"date": "2025-03-10", "close": 22.36, "volume": 2730982.0}, {"date": "2025-03-11", "close": 22.03, "volume": 1823391.0}, {"date": "2025-03-12", "close": 21.9, "volume": 1217329.0}, {"date": "2025-03-13", "close": 21.24, "volume": 1595264.0}, {"date": "2025-03-14", "close": 21.75, "volume": 2474441.0}, {"date": "2025-03-17", "close": 22.15, "volume": 1266974.0}, {"date": "2025-03-18", "close": 22.08, "volume": 1588240.0}, {"date": "2025-03-19", "close": 22.41, "volume": 1899148.0}, {"date": "2025-03-20", "close": 22.41, "volume": 1708220.0}, {"date": "2025-03-21", "close": 22.09, "volume": 2813138.0}, {"date": "2025-03-24", "close": 22.72, "volume": 1244318.0}, {"date": "2025-03-25", "close": 22.52, "volume": 1658443.0}, {"date": "2025-03-26", "close": 22.66, "volume": 1225243.0}, {"date": "2025-03-27", "close": 22.59, "volume": 1551936.0}, {"date": "2025-03-28", "close": 22.27, "volume": 1349134.0}, {"date": "2025-03-31", "close": 22.37, "volume": 2277776.0}, {"date": "2025-04-01", "close": 22.46, "volume": 1570009.0}, {"date": "2025-04-02", "close": 22.86, "volume": 1235046.0}, {"date": "2025-04-03", "close": 21.6, "volume": 2302629.0}, {"date": "2025-04-04", "close": 20.8, "volume": 2816943.0}, {"date": "2025-04-07", "close": 20.21, "volume": 3668515.0}, {"date": "2025-04-08", "close": 19.53, "volume": 3622687.0}, {"date": "2025-04-09", "close": 20.61, "volume": 4132701.0}, {"date": "2025-04-10", "close": 20.27, "volume": 2812203.0}, {"date": "2025-04-11", "close": 20.49, "volume": 1852865.0}, {"date": "2025-04-14", "close": 20.59, "volume": 2220388.0}, {"date": "2025-04-15", "close": 20.79, "volume": 2033997.0}, {"date": "2025-04-16", "close": 21.04, "volume": 1732673.0}, {"date": "2025-04-17", "close": 21.36, "volume": 2202802.0}, {"date": "2025-04-21", "close": 21.17, "volume": 2607160.0}, {"date": "2025-04-22", "close": 21.59, "volume": 1941347.0}, {"date": "2025-04-23", "close": 21.84, "volume": 3097690.0}, {"date": "2025-04-24", "close": 21.88, "volume": 2068853.0}, {"date": "2025-04-25", "close": 21.84, "volume": 1469045.0}, {"date": "2025-04-28", "close": 21.86, "volume": 2957958.0}, {"date": "2025-04-29", "close": 21.55, "volume": 3299309.0}, {"date": "2025-04-30", "close": 21.65, "volume": 3541035.0}, {"date": "2025-05-01", "close": 22.07, "volume": 2785964.0}, {"date": "2025-05-02", "close": 22.5, "volume": 2432167.0}, {"date": "2025-05-05", "close": 22.15, "volume": 2565869.0}, {"date": "2025-05-06", "close": 22.14, "volume": 2141638.0}, {"date": "2025-05-07", "close": 22.37, "volume": 2360276.0}, {"date": "2025-05-08", "close": 22.45, "volume": 1779390.0}, {"date": "2025-05-09", "close": 22.43, "volume": 1755334.0}, {"date": "2025-05-12", "close": 23.3, "volume": 1712837.0}, {"date": "2025-05-13", "close": 22.91, "volume": 3199950.0}, {"date": "2025-05-14", "close": 22.58, "volume": 1498292.0}, {"date": "2025-05-15", "close": 22.88, "volume": 885613.0}, {"date": "2025-05-16", "close": 23.17, "volume": 1190803.0}, {"date": "2025-05-19", "close": 23.01, "volume": 646941.0}, {"date": "2025-05-20", "close": 22.46, "volume": 1227153.0}, {"date": "2025-05-21", "close": 21.78, "volume": 1422833.0}, {"date": "2025-05-22", "close": 21.58, "volume": 2046070.0}, {"date": "2025-05-23", "close": 21.39, "volume": 1893829.0}, {"date": "2025-05-27", "close": 21.94, "volume": 1483336.0}, {"date": "2025-05-28", "close": 21.84, "volume": 1253591.0}, {"date": "2025-05-29", "close": 22.3, "volume": 1739564.0}, {"date": "2025-05-30", "close": 22.12, "volume": 1621743.0}, {"date": "2025-06-02", "close": 22.08, "volume": 1105584.0}, {"date": "2025-06-03", "close": 22.15, "volume": 1090064.0}, {"date": "2025-06-04", "close": 22.04, "volume": 1221517.0}, {"date": "2025-06-05", "close": 21.9, "volume": 1638934.0}, {"date": "2025-06-06", "close": 22.59, "volume": 2995238.0}, {"date": "2025-06-09", "close": 22.64, "volume": 1560261.0}, {"date": "2025-06-10", "close": 22.83, "volume": 1699362.0}, {"date": "2025-06-11", "close": 22.44, "volume": 984726.0}, {"date": "2025-06-12", "close": 22.47, "volume": 903516.0}, {"date": "2025-06-13", "close": 22.26, "volume": 978818.0}, {"date": "2025-06-16", "close": 22.33, "volume": 1075583.0}, {"date": "2025-06-17", "close": 22.33, "volume": 1405452.0}, {"date": "2025-06-18", "close": 22.61, "volume": 1130841.0}, {"date": "2025-06-20", "close": 22.68, "volume": 2161087.0}, {"date": "2025-06-23", "close": 23.07, "volume": 1525934.0}, {"date": "2025-06-24", "close": 23.07, "volume": 1753052.0}, {"date": "2025-06-25", "close": 22.34, "volume": 1575400.0}, {"date": "2025-06-26", "close": 22.78, "volume": 1313538.0}, {"date": "2025-06-27", "close": 22.67, "volume": 3018712.0}, {"date": "2025-06-30", "close": 22.65, "volume": 1876308.0}, {"date": "2025-07-01", "close": 22.67, "volume": 2245225.0}, {"date": "2025-07-02", "close": 22.85, "volume": 1612072.0}, {"date": "2025-07-03", "close": 23.07, "volume": 1209939.0}, {"date": "2025-07-07", "close": 22.65, "volume": 1654742.0}, {"date": "2025-07-08", "close": 22.47, "volume": 1542774.0}, {"date": "2025-07-09", "close": 22.22, "volume": 1063167.0}, {"date": "2025-07-10", "close": 22.49, "volume": 1875020.0}, {"date": "2025-07-11", "close": 22.52, "volume": 1291955.0}, {"date": "2025-07-14", "close": 22.66, "volume": 1144505.0}, {"date": "2025-07-15", "close": 22.17, "volume": 1722536.0}, {"date": "2025-07-16", "close": 22.35, "volume": 1535547.0}, {"date": "2025-07-17", "close": 22.6, "volume": 1407377.0}, {"date": "2025-07-18", "close": 22.44, "volume": 1176804.0}, {"date": "2025-07-21", "close": 22.51, "volume": 1225063.0}, {"date": "2025-07-22", "close": 22.89, "volume": 1231612.0}, {"date": "2025-07-23", "close": 22.91, "volume": 1240620.0}, {"date": "2025-07-24", "close": 22.79, "volume": 916575.0}, {"date": "2025-07-25", "close": 22.65, "volume": 1372368.0}, {"date": "2025-07-28", "close": 22.56, "volume": 1779298.0}, {"date": "2025-07-29", "close": 23.08, "volume": 2088184.0}, {"date": "2025-07-30", "close": 22.95, "volume": 1953535.0}, {"date": "2025-07-31", "close": 21.98, "volume": 2686248.0}, {"date": "2025-08-01", "close": 21.64, "volume": 2064786.0}, {"date": "2025-08-04", "close": 21.81, "volume": 1370996.0}, {"date": "2025-08-05", "close": 21.93, "volume": 2521522.0}, {"date": "2025-08-06", "close": 21.84, "volume": 1469072.0}, {"date": "2025-08-07", "close": 21.45, "volume": 1540890.0}, {"date": "2025-08-08", "close": 20.94, "volume": 1554444.0}, {"date": "2025-08-11", "close": 20.98, "volume": 1513551.0}, {"date": "2025-08-12", "close": 21.24, "volume": 2397511.0}, {"date": "2025-08-13", "close": 21.71, "volume": 2370995.0}, {"date": "2025-08-14", "close": 21.44, "volume": 1644799.0}, {"date": "2025-08-15", "close": 21.51, "volume": 1040012.0}, {"date": "2025-08-18", "close": 21.41, "volume": 1103375.0}, {"date": "2025-08-19", "close": 22.16, "volume": 1637422.0}, {"date": "2025-08-20", "close": 22.03, "volume": 2516109.0}, {"date": "2025-08-21", "close": 21.87, "volume": 873928.0}, {"date": "2025-08-22", "close": 22.77, "volume": 1708698.0}, {"date": "2025-08-25", "close": 22.38, "volume": 1088987.0}, {"date": "2025-08-26", "close": 22.29, "volume": 1772432.0}, {"date": "2025-08-27", "close": 22.7, "volume": 1391802.0}, {"date": "2025-08-28", "close": 22.59, "volume": 1577092.0}, {"date": "2025-08-29", "close": 22.82, "volume": 1980958.0}, {"date": "2025-09-02", "close": 22.6, "volume": 1379929.0}, {"date": "2025-09-03", "close": 22.76, "volume": 2025454.0}, {"date": "2025-09-04", "close": 23.03, "volume": 1751207.0}, {"date": "2025-09-05", "close": 23.26, "volume": 1294383.0}, {"date": "2025-09-08", "close": 22.82, "volume": 1534117.0}, {"date": "2025-09-09", "close": 22.74, "volume": 2020779.0}, {"date": "2025-09-10", "close": 22.59, "volume": 1917869.0}, {"date": "2025-09-11", "close": 22.73, "volume": 1328956.0}, {"date": "2025-09-12", "close": 22.53, "volume": 1934112.0}, {"date": "2025-09-15", "close": 22.46, "volume": 2435846.0}, {"date": "2025-09-16", "close": 22.11, "volume": 2292783.0}, {"date": "2025-09-17", "close": 22.03, "volume": 2155783.0}, {"date": "2025-09-18", "close": 22.23, "volume": 2475696.0}, {"date": "2025-09-19", "close": 22.18, "volume": 3167895.0}, {"date": "2025-09-22", "close": 22.08, "volume": 1602314.0}, {"date": "2025-09-23", "close": 22.19, "volume": 2190073.0}, {"date": "2025-09-24", "close": 22.13, "volume": 2372174.0}, {"date": "2025-09-25", "close": 22.0, "volume": 2383576.0}, {"date": "2025-09-26", "close": 22.15, "volume": 2028420.0}, {"date": "2025-09-29", "close": 22.03, "volume": 1122157.0}, {"date": "2025-09-30", "close": 22.3, "volume": 1488069.0}, {"date": "2025-10-01", "close": 22.18, "volume": 2105054.0}, {"date": "2025-10-02", "close": 21.99, "volume": 1343661.0}, {"date": "2025-10-03", "close": 22.19, "volume": 1861564.0}, {"date": "2025-10-06", "close": 22.29, "volume": 2060132.0}, {"date": "2025-10-07", "close": 22.11, "volume": 1593091.0}, {"date": "2025-10-08", "close": 22.3, "volume": 1442575.0}, {"date": "2025-10-09", "close": 21.98, "volume": 1361974.0}, {"date": "2025-10-10", "close": 21.33, "volume": 3077102.0}, {"date": "2025-10-13", "close": 21.66, "volume": 1344439.0}, {"date": "2025-10-14", "close": 21.81, "volume": 1847015.0}, {"date": "2025-10-15", "close": 22.15, "volume": 2046844.0}, {"date": "2025-10-16", "close": 22.0, "volume": 2642436.0}, {"date": "2025-10-17", "close": 22.32, "volume": 1498286.0}, {"date": "2025-10-20", "close": 22.55, "volume": 1581983.0}, {"date": "2025-10-21", "close": 22.86, "volume": 2277610.0}, {"date": "2025-10-22", "close": 23.13, "volume": 1688820.0}, {"date": "2025-10-23", "close": 22.94, "volume": 1775546.0}, {"date": "2025-10-24", "close": 22.91, "volume": 1863805.0}, {"date": "2025-10-27", "close": 22.99, "volume": 1572477.0}, {"date": "2025-10-28", "close": 22.63, "volume": 1933429.0}, {"date": "2025-10-29", "close": 22.25, "volume": 2344435.0}, {"date": "2025-10-30", "close": 21.9, "volume": 2503059.0}, {"date": "2025-10-31", "close": 22.14, "volume": 2573936.0}, {"date": "2025-11-03", "close": 22.07, "volume": 2050871.0}, {"date": "2025-11-04", "close": 22.07, "volume": 2098500.0}, {"date": "2025-11-05", "close": 22.03, "volume": 1545822.0}, {"date": "2025-11-06", "close": 22.02, "volume": 1420881.0}, {"date": "2025-11-07", "close": 22.49, "volume": 1465606.0}, {"date": "2025-11-10", "close": 22.3, "volume": 1663473.0}, {"date": "2025-11-11", "close": 22.75, "volume": 1588274.0}, {"date": "2025-11-12", "close": 22.64, "volume": 2575170.0}, {"date": "2025-11-13", "close": 22.5, "volume": 1355721.0}, {"date": "2025-11-14", "close": 22.51, "volume": 1310773.0}, {"date": "2025-11-17", "close": 22.0, "volume": 2197571.0}, {"date": "2025-11-18", "close": 22.24, "volume": 1400078.0}, {"date": "2025-11-19", "close": 22.07, "volume": 1813833.0}, {"date": "2025-11-20", "close": 22.19, "volume": 1444113.0}, {"date": "2025-11-21", "close": 22.87, "volume": 1514358.0}, {"date": "2025-11-24", "close": 22.79, "volume": 1140528.0}, {"date": "2025-11-25", "close": 23.02, "volume": 1622377.0}, {"date": "2025-11-26", "close": 23.07, "volume": 1189123.0}, {"date": "2025-11-28", "close": 23.14, "volume": 665634.0}, {"date": "2025-12-01", "close": 22.94, "volume": 1335743.0}, {"date": "2025-12-02", "close": 22.59, "volume": 2413661.0}, {"date": "2025-12-03", "close": 22.68, "volume": 1590676.0}, {"date": "2025-12-04", "close": 22.62, "volume": 1991420.0}, {"date": "2025-12-05", "close": 22.64, "volume": 1771861.0}, {"date": "2025-12-08", "close": 22.16, "volume": 2175490.0}, {"date": "2025-12-09", "close": 22.63, "volume": 2442145.0}, {"date": "2025-12-10", "close": 22.78, "volume": 2110235.0}, {"date": "2025-12-11", "close": 23.09, "volume": 2876021.0}, {"date": "2025-12-12", "close": 23.34, "volume": 1614675.0}, {"date": "2025-12-15", "close": 23.62, "volume": 1623610.0}, {"date": "2025-12-16", "close": 23.47, "volume": 2136658.0}, {"date": "2025-12-17", "close": 23.79, "volume": 1720257.0}, {"date": "2025-12-18", "close": 23.67, "volume": 2147622.0}, {"date": "2025-12-19", "close": 23.75, "volume": 5690304.0}, {"date": "2025-12-22", "close": 23.91, "volume": 1877160.0}, {"date": "2025-12-23", "close": 23.74, "volume": 1679941.0}, {"date": "2025-12-24", "close": 24.03, "volume": 523901.0}, {"date": "2025-12-26", "close": 24.1, "volume": 1094542.0}, {"date": "2025-12-29", "close": 24.02, "volume": 1231851.0}, {"date": "2025-12-30", "close": 24.07, "volume": 1650963.0}, {"date": "2025-12-31", "close": 23.97, "volume": 1541436.0}, {"date": "2026-01-02", "close": 23.81, "volume": 1740392.0}, {"date": "2026-01-05", "close": 23.73, "volume": 2481436.0}, {"date": "2026-01-06", "close": 23.94, "volume": 2344820.0}, {"date": "2026-01-07", "close": 24.14, "volume": 2212405.0}, {"date": "2026-01-08", "close": 24.37, "volume": 3314623.0}, {"date": "2026-01-09", "close": 23.38, "volume": 2513143.0}, {"date": "2026-01-12", "close": 23.37, "volume": 2988810.0}, {"date": "2026-01-13", "close": 23.43, "volume": 1920628.0}, {"date": "2026-01-14", "close": 23.38, "volume": 1420791.0}, {"date": "2026-01-15", "close": 23.34, "volume": 2138512.0}, {"date": "2026-01-16", "close": 23.63, "volume": 1756776.0}, {"date": "2026-01-20", "close": 23.55, "volume": 2302141.0}, {"date": "2026-01-21", "close": 23.55, "volume": 1358200.0}, {"date": "2026-01-22", "close": 23.26, "volume": 1551594.0}, {"date": "2026-01-23", "close": 23.14, "volume": 1435730.0}, {"date": "2026-01-26", "close": 23.07, "volume": 1663628.0}, {"date": "2026-01-27", "close": 23.09, "volume": 1087685.0}, {"date": "2026-01-28", "close": 22.68, "volume": 1555869.0}, {"date": "2026-01-29", "close": 23.27, "volume": 1806561.0}, {"date": "2026-01-30", "close": 23.49, "volume": 1840758.0}, {"date": "2026-02-02", "close": 23.6, "volume": 1539951.0}, {"date": "2026-02-03", "close": 23.63, "volume": 1487302.0}, {"date": "2026-02-04", "close": 24.21, "volume": 1562693.0}, {"date": "2026-02-05", "close": 24.69, "volume": 2101185.0}, {"date": "2026-02-06", "close": 24.87, "volume": 1566719.0}, {"date": "2026-02-09", "close": 24.68, "volume": 2082038.0}, {"date": "2026-02-10", "close": 25.04, "volume": 1153654.0}, {"date": "2026-02-11", "close": 24.69, "volume": 1742884.0}, {"date": "2026-02-12", "close": 24.56, "volume": 2445297.0}, {"date": "2026-02-13", "close": 25.03, "volume": 2246741.0}, {"date": "2026-02-17", "close": 25.81, "volume": 3194248.0}, {"date": "2026-02-18", "close": 25.41, "volume": 2105583.0}, {"date": "2026-02-19", "close": 25.58, "volume": 1534080.0}, {"date": "2026-02-20", "close": 25.95, "volume": 1510704.0}, {"date": "2026-02-23", "close": 26.24, "volume": 2610327.0}, {"date": "2026-02-24", "close": 26.01, "volume": 2227966.0}, {"date": "2026-02-25", "close": 25.96, "volume": 3133495.0}, {"date": "2026-02-26", "close": 26.07, "volume": 2615889.0}, {"date": "2026-02-27", "close": 26.05, "volume": 2807352.0}, {"date": "2026-03-02", "close": 26.19, "volume": 1134157.0}, {"date": "2026-03-03", "close": 26.02, "volume": 1240165.0}, {"date": "2026-03-04", "close": 25.9, "volume": 1391630.0}, {"date": "2026-03-05", "close": 25.86, "volume": 1852179.0}, {"date": "2026-03-06", "close": 25.77, "volume": 1539846.0}, {"date": "2026-03-09", "close": 25.81, "volume": 2134300.0}, {"date": "2026-03-10", "close": 25.9, "volume": 1622780.0}, {"date": "2026-03-11", "close": 25.95, "volume": 1834408.0}, {"date": "2026-03-12", "close": 25.34, "volume": 1763156.0}, {"date": "2026-03-13", "close": 25.14, "volume": 2725519.0}, {"date": "2026-03-16", "close": 25.51, "volume": 1529474.0}, {"date": "2026-03-17", "close": 25.63, "volume": 2214523.0}, {"date": "2026-03-18", "close": 25.25, "volume": 1802593.0}, {"date": "2026-03-19", "close": 25.34, "volume": 1406487.0}, {"date": "2026-03-20", "close": 24.6, "volume": 2554879.0}, {"date": "2026-03-23", "close": 24.63, "volume": 1907900.0}, {"date": "2026-03-24", "close": 24.47, "volume": 1550746.0}, {"date": "2026-03-25", "close": 24.26, "volume": 1303578.0}, {"date": "2026-03-26", "close": 24.27, "volume": 1016904.0}, {"date": "2026-03-27", "close": 24.15, "volume": 1129597.0}, {"date": "2026-03-30", "close": 24.45, "volume": 1356409.0}, {"date": "2026-03-31", "close": 24.55, "volume": 1977357.0}, {"date": "2026-04-01", "close": 24.41, "volume": 1669700.0}, {"date": "2026-04-02", "close": 24.68, "volume": 1287893.0}, {"date": "2026-04-06", "close": 24.59, "volume": 1291325.0}, {"date": "2026-04-07", "close": 24.89, "volume": 1204150.0}, {"date": "2026-04-08", "close": 25.14, "volume": 2155961.0}, {"date": "2026-04-09", "close": 25.23, "volume": 1426745.0}, {"date": "2026-04-10", "close": 25.5, "volume": 1826393.0}, {"date": "2026-04-13", "close": 25.37, "volume": 1767328.0}, {"date": "2026-04-14", "close": 25.65, "volume": 2109755.0}, {"date": "2026-04-15", "close": 25.77, "volume": 1676682.0}, {"date": "2026-04-16", "close": 25.99, "volume": 1652451.0}, {"date": "2026-04-17", "close": 26.72, "volume": 1940481.0}, {"date": "2026-04-20", "close": 26.47, "volume": 1819610.0}, {"date": "2026-04-21", "close": 26.16, "volume": 1566688.0}, {"date": "2026-04-22", "close": 25.61, "volume": 1905146.0}, {"date": "2026-04-23", "close": 26.03, "volume": 1827170.0}, {"date": "2026-04-24", "close": 25.97, "volume": 2193186.0}, {"date": "2026-04-27", "close": 26.11, "volume": 1572462.0}, {"date": "2026-04-28", "close": 26.15, "volume": 4565783.0}, {"date": "2026-04-29", "close": 26.05, "volume": 2760466.0}, {"date": "2026-04-30", "close": 26.16, "volume": 1925389.0}, {"date": "2026-05-01", "close": 26.34, "volume": 1969434.0}, {"date": "2026-05-04", "close": 26.23, "volume": 1675477.0}, {"date": "2026-05-05", "close": 26.48, "volume": 1650309.0}, {"date": "2026-05-06", "close": 26.65, "volume": 2360737.0}, {"date": "2026-05-07", "close": 26.72, "volume": 4715337.0}, {"date": "2026-05-08", "close": 26.63, "volume": 1606021.0}, {"date": "2026-05-11", "close": 26.67, "volume": 1328665.0}, {"date": "2026-05-12", "close": 26.76, "volume": 2863154.0}, {"date": "2026-05-13", "close": 26.21, "volume": 2211291.0}, {"date": "2026-05-14", "close": 26.22, "volume": 2352131.0}, {"date": "2026-05-15", "close": 25.93, "volume": 2208801.0}, {"date": "2026-05-18", "close": 26.03, "volume": 1958070.0}, {"date": "2026-05-19", "close": 26.17, "volume": 2260134.0}, {"date": "2026-05-20", "close": 26.52, "volume": 1129335.0}, {"date": "2026-05-21", "close": 26.87, "volume": 1856761.0}, {"date": "2026-05-22", "close": 27.03, "volume": 1330604.0}, {"date": "2026-05-26", "close": 27.45, "volume": 1901358.0}, {"date": "2026-05-27", "close": 27.53, "volume": 1577580.0}, {"date": "2026-05-28", "close": 27.49, "volume": 1187680.0}, {"date": "2026-05-29", "close": 27.42, "volume": 2579347.0}, {"date": "2026-06-01", "close": 26.92, "volume": 1771506.0}, {"date": "2026-06-02", "close": 26.99, "volume": 1301233.0}, {"date": "2026-06-03", "close": 26.84, "volume": 1235488.0}, {"date": "2026-06-04", "close": 27.29, "volume": 1355548.0}, {"date": "2026-06-05", "close": 27.69, "volume": 1415720.0}, {"date": "2026-06-08", "close": 27.88, "volume": 2504716.0}, {"date": "2026-06-09", "close": 28.7, "volume": 2492211.0}, {"date": "2026-06-10", "close": 28.84, "volume": 2046012.0}, {"date": "2026-06-11", "close": 29.04, "volume": 1711760.0}, {"date": "2026-06-12", "close": 29.22, "volume": 3487890.0}, {"date": "2026-06-15", "close": 28.83, "volume": 1928219.0}, {"date": "2026-06-16", "close": 28.79, "volume": 1330213.0}, {"date": "2026-06-17", "close": 28.23, "volume": 2056562.0}, {"date": "2026-06-18", "close": 27.91, "volume": 6668062.0}, {"date": "2026-06-22", "close": 27.94, "volume": 1866461.0}, {"date": "2026-06-23", "close": 28.62, "volume": 2614796.0}, {"date": "2026-06-24", "close": 28.85, "volume": 1971676.0}, {"date": "2026-06-25", "close": 29.01, "volume": 1375027.0}, {"date": "2026-06-26", "close": 29.23, "volume": 3398369.0}, {"date": "2026-06-29", "close": 28.9, "volume": 2234315.0}, {"date": "2026-06-30", "close": 28.38, "volume": 7004798.0}, {"date": "2026-07-01", "close": 28.31, "volume": 2079703.0}, {"date": "2026-07-02", "close": 28.68, "volume": 1537081.0}, {"date": "2026-07-06", "close": 28.48, "volume": 3833977.0}, {"date": "2026-07-07", "close": 28.85, "volume": 3013118.0}, {"date": "2026-07-08", "close": 28.66, "volume": 1674638.0}, {"date": "2026-07-09", "close": 28.18, "volume": 2852760.0}, {"date": "2026-07-10", "close": 28.28, "volume": 1316167.0}, {"date": "2026-07-13", "close": 28.45, "volume": 1722331.0}, {"date": "2026-07-14", "close": 28.69, "volume": 2441422.0}, {"date": "2026-07-15", "close": 28.55, "volume": 4338242.0}, {"date": "2026-07-16", "close": 29.48, "volume": 2938806.0}, {"date": "2026-07-17", "close": 29.62, "volume": 3686907.0}, {"date": "2026-07-20", "close": 29.69, "volume": 2731338.0}, {"date": "2026-07-21", "close": 29.83, "volume": 2238180.0}, {"date": "2026-07-22", "close": 29.38, "volume": 1890693.0}, {"date": "2026-07-23", "close": 28.9, "volume": 2398880.0}, {"date": "2026-07-24", "close": 29.31, "volume": 2050622.0}, {"date": "2026-07-27", "close": 29.48, "volume": 1705959.0}, {"date": "2026-07-28", "close": 29.08, "volume": 1747395.0}, {"date": "2026-07-29", "close": 28.85, "volume": 2619470.0}, {"date": "2026-07-30", "close": 28.94, "volume": 3335629.0}, {"date": "2026-07-31", "close": 28.62, "volume": 3196249.0}, {"date": "2026-08-03", "close": 28.01, "volume": 3323567.0}, {"date": "2026-08-04", "close": 27.51, "volume": 6999667.0}, {"date": "2026-08-05", "close": 27.36, "volume": 3730724.0}, {"date": "2026-08-06", "close": 26.71, "volume": 5007707.0}, {"date": "2026-08-07", "close": 26.75, "volume": 2616882.0}], "refreshing": true}