{"ticker": "CIM", "overview": {"cik": "1409493", "ticker": "CIM", "name": "CHIMERA INVESTMENT CORP", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001409493-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001206774-26-000414", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001409493-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001336", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043238", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043237", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043234", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043231", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043230", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043227", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001206774-26-000325", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001206774-26-000324", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001409493-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "CURRENT REPORT", "accession": "0001206774-26-000275", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001409493-26-000031", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001206774-26-000240", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001206774-26-000239", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001206774-26-000238", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000985", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "CURRENT REPORT", "accession": "0001206774-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001628280-26-009784", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001628280-26-009783", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001628280-26-009781", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001628280-26-009779", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-19", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-006163", "price_sensitive": false}]}, "description": "Challenger IM Capital Limited trades as CIM on the NYSE and is registered in Australia. Privy Trades holds 86 insider filings for the company, from December 2015 to March 2025. Across those, 6 insiders disclosed 11 open-market purchases totalling $4.00M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 3995580.65, "sell_n": 0, "sell_sum": 0, "net": 3995580.65, "insiders": 6, "first_date": "2015-12-14", "last_date": "2025-03-11"}, "metrics": {"ticker": "CIM", "has_prices": true, "as_of": "2026-07-31", "last": 12.48, "prev_close": 12.66, "change": -0.17999999999999972, "change_pct": -0.014218009478672963, "session_volume": 1102551.0, "vwap_5": 12.590802745084913, "vwap_20": 12.805390812572767, "vwap_60": 13.209921898846996, "vwap_250": 13.11372727632067, "high_52w": 14.08, "low_52w": 11.73, "avg_volume_20": 613262.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001571", "src": "13DG", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Chimera Investment Corp", "who_key": "CHIMERA INVESTMENT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CHIMERA INVESTMENT CORP moves to a 4.98% passive stake in CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/0002100119-26-001571-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0002100119-26-001336", "src": "13DG", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Chimera Investment Corp", "who_key": "CHIMERA INVESTMENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CHIMERA INVESTMENT CORP takes a 5% passive stake in CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/0002100119-26-001336-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001628280-26-043227", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Gerard Creagh", "who_key": "CREAGH GERARD", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026043227/0001628280-26-043227-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208245}, {"id": "0001628280-26-043230", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Brian Patrick Reilly", "who_key": "Reilly Brian Patrick", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026043230/0001628280-26-043230-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208245}, {"id": "0001628280-26-043231", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Cynthia B. Walsh", "who_key": "Walsh Cynthia 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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026043231/0001628280-26-043231-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208245}, {"id": "0001628280-26-043234", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Kevin Gerald Chavers", "who_key": "Chavers Kevin Gerald", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026043234/0001628280-26-043234-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208245}, {"id": "0001628280-26-043237", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Debra Still", "who_key": "STILL DEBRA", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026043237/0001628280-26-043237-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208245}, {"id": "0001628280-26-009779", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Phillip John Kardis II", "who_key": "Kardis Phillip John II", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1742201.5999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026009779/0001628280-26-009779-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001628280-26-009781", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Subramaniam Viswanathan", "who_key": "Viswanathan Subramaniam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 709660.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026009781/0001628280-26-009781-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001628280-26-009783", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Jack Lee Macdowell Jr", "who_key": "Macdowell Jack Lee Jr", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167140.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026009783/0001628280-26-009783-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001628280-26-009784", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Miyun Sung", "who_key": "Sung Miyun", "role": "Chief Legal Officer & Secy.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 111860.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026009784/0001628280-26-009784-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372405}, {"id": "0001628280-26-002941", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Phillip John Kardis II", "who_key": "Kardis Phillip John II", "role": "President and 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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026002941/0001628280-26-002941-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412725}, {"id": "0001628280-26-002942", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Miyun Sung", "who_key": "Sung Miyun", "role": "Chief Legal Officer & Secy.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026002942/0001628280-26-002942-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412725}, {"id": "0001628280-26-002943", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Subramaniam Viswanathan", "who_key": "Viswanathan Subramaniam", "role": "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026002943/0001628280-26-002943-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412725}, {"id": "0001628280-26-002944", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Jack Lee Macdowell Jr", "who_key": "Macdowell Jack Lee Jr", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828026002944/0001628280-26-002944-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412725}, {"id": "0001628280-25-058539", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Subramaniam Viswanathan", "who_key": "Viswanathan Subramaniam", "role": "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025058539/0001628280-25-058539-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460245}, {"id": "0001628280-25-058541", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Phillip John Kardis II", "who_key": "Kardis Phillip John II", "role": "President and 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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025058541/0001628280-25-058541-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460245}, {"id": "0001628280-25-054850", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Phillip John Kardis II", "who_key": "Kardis Phillip John II", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1316423.5399999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025054850/0001628280-25-054850-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484725}, {"id": "0001628280-25-054851", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Subramaniam Viswanathan", "who_key": "Viswanathan Subramaniam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 405123.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025054851/0001628280-25-054851-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484725}, {"id": "0001628280-25-054852", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Miyun Sung", "who_key": "Sung Miyun", "role": "Chief Legal Officer & Secy.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33074.939999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025054852/0001628280-25-054852-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484725}, {"id": "0001628280-25-030762", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Gerard Creagh", "who_key": "CREAGH GERARD", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025030762/0001628280-25-030762-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735285}, {"id": "0001628280-25-030766", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Cynthia B. Walsh", "who_key": "Walsh Cynthia 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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025030766/0001628280-25-030766-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735285}, {"id": "0001628280-25-030769", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Kevin Gerald Chavers", "who_key": "Chavers Kevin Gerald", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025030769/0001628280-25-030769-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735285}, {"id": "0001628280-25-030771", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Susan Mills", "who_key": "Mills Susan", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025030771/0001628280-25-030771-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735285}, {"id": "0001628280-25-030772", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Debra Still", "who_key": "STILL DEBRA", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025030772/0001628280-25-030772-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735285}, {"id": "0001628280-25-030773", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Brian Patrick Reilly", "who_key": "Reilly Brian Patrick", "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 CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025030773/0001628280-25-030773-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735285}, {"id": "0001628280-25-012608", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Gerard Creagh", "who_key": "CREAGH GERARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166375.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025012608/0001628280-25-012608-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866325}, {"id": "0001628280-25-007862", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Phillip John Kardis II", "who_key": "Kardis Phillip John II", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 49852.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025007862/0001628280-25-007862-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892245}, {"id": "0001628280-25-007867", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Subramaniam Viswanathan", "who_key": "Viswanathan Subramaniam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28964.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025007867/0001628280-25-007867-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892245}, {"id": "0001628280-25-007869", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Miyun Sung", "who_key": "Sung Miyun", "role": "Chief Legal Officer &Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8132.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025007869/0001628280-25-007869-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892245}], "recent_buys": [{"id": "0001628280-25-012608", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Gerard Creagh", "who_key": "CREAGH GERARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166375.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025012608/0001628280-25-012608-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866325}, {"id": "0001628280-24-051052", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Jack Lee Macdowell Jr", "who_key": "Macdowell Jack Lee Jr", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 998580.0, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828024051052/0001628280-24-051052-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997365}, {"id": "0001628280-24-050508", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Jack Lee Macdowell Jr", "who_key": "Macdowell Jack Lee Jr", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1480500.0, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 7 buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828024050508/0001628280-24-050508-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998805}, {"id": "0001628280-24-028792", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Gerard Creagh", "who_key": "CREAGH GERARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 130700.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 7 insiders into CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828024028792/0001628280-24-028792-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250805}, {"id": "0001140361-17-041616", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Mohit Marria", "who_key": "MARRIA MOHIT", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 118521.25, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec puts $119K into CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036117041616/0001140361-17-041616-index.htm", "trade_date": "2017-11-06", "timestamp": "2017-11-06", "mins": 4728405}, {"id": "0001140361-16-079677", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Choudhary Yarlagadda", "who_key": "Yarlagadda Choudhary", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37110.4, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec puts $37K into CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116079677/0001140361-16-079677-index.htm", "trade_date": "2016-09-09", "timestamp": "2016-09-09", "mins": 5337525}, {"id": "0001140361-16-056047", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Dennis Mahoney", "who_key": "Mahoney Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59025.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056047/0001140361-16-056047-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615445}, {"id": "0001140361-16-056045", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Choudhary Yarlagadda", "who_key": "Yarlagadda Choudhary", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 160259.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056045/0001140361-16-056045-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615445}, {"id": "0001140361-16-056043", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Paul Donlin", "who_key": "DONLIN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 260960.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056043/0001140361-16-056043-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615445}, {"id": "0001140361-16-056042", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Mohit Marria", "who_key": "MARRIA MOHIT", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 196650.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056042/0001140361-16-056042-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615445}, {"id": "0001140361-15-044603", "src": "INSIDERS", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Paul Donlin", "who_key": "DONLIN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 386900.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036115044603/0001140361-15-044603-index.htm", "trade_date": "2015-12-14", "timestamp": "2015-12-14", "mins": 5726325}], "institutional": [{"id": "13DG-0002100119-26-001571", "src": "13DG", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Chimera Investment Corp", "who_key": "CHIMERA INVESTMENT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CHIMERA INVESTMENT CORP moves to a 4.98% passive stake in CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/0002100119-26-001571-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0002100119-26-001336", "src": "13DG", "ticker": "CIM", "cik": "1409493", "company": "CHIMERA INVESTMENT CORP", "company_raw": "CHIMERA INVESTMENT CORP", "who": "Chimera Investment Corp", "who_key": "CHIMERA INVESTMENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CHIMERA INVESTMENT CORP takes a 5% passive stake in CIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/0002100119-26-001336-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}], "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": "Chimera Investment Corporation Common Stock", "new_value": "CHIMERA INVESTMENT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001409493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001409493", "applied": 1, "detected_at": "2026-10-28T09:28:36.780011"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CIMN", "new_value": "Chimera Investment Corporation 9.000% Senior Notes due 2029", "effective": "", "evidence": "CIMN is listed again under the same company (Chimera Investment Corporation 9.000% Senior Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.850793"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Chimera Investment Corporation 8.875% Senior Notes due 2030", "new_value": "CHIMERA INVESTMENT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001409493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001409493", "applied": 1, "detected_at": "2026-08-03T11:12:04.106276"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CIMP", "new_value": "Chimera Investment Corporation 8.875% Senior Notes due 2030", "effective": "", "evidence": "CIMP is listed again under the same company (Chimera Investment Corporation 8.875% Senior Notes due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.578101"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CIM", "new_value": "Chimera Investment Corporation Common Stock", "effective": "", "evidence": "CIM is listed again under the same company (Chimera Investment Corporation Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.573578"}]}, "key_people": [{"who": "Jack Lee Macdowell Jr", "who_key": "Macdowell Jack Lee Jr", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2479080.0, "sold": 0, "net": 2479080.0, "trades": 2, "top_score": 71.8, "lean": "buying", "history": [{"action": "BUY", "amount": 998580.0, "date": "2024-12-10", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828024051052/0001628280-24-051052-index.htm"}, {"action": "BUY", "amount": 1480500.0, "date": "2024-12-09", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828024050508/0001628280-24-050508-index.htm"}], "latest": {"action": "BUY", "amount": 998580.0, "date": "2024-12-10", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828024051052/0001628280-24-051052-index.htm"}}, {"who": "Paul Donlin", "who_key": "DONLIN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 647860.0, "sold": 0, "net": 647860.0, "trades": 2, "top_score": 49.6, "lean": "buying", "history": [{"action": "BUY", "amount": 260960.0, "date": "2016-02-29", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056043/0001140361-16-056043-index.htm"}, {"action": "BUY", "amount": 386900.0, "date": "2015-12-14", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036115044603/0001140361-15-044603-index.htm"}], "latest": {"action": "BUY", "amount": 260960.0, "date": "2016-02-29", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056043/0001140361-16-056043-index.htm"}}, {"who": "Mohit Marria", "who_key": "MARRIA MOHIT", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 315171.25, "sold": 0, "net": 315171.25, "trades": 2, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 118521.25, "date": "2017-11-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036117041616/0001140361-17-041616-index.htm"}, {"action": "BUY", "amount": 196650.0, "date": "2016-02-29", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056042/0001140361-16-056042-index.htm"}], "latest": {"action": "BUY", "amount": 118521.25, "date": "2017-11-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036117041616/0001140361-17-041616-index.htm"}}, {"who": "Gerard Creagh", "who_key": "CREAGH GERARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 297075.0, "sold": 0, "net": 297075.0, "trades": 2, "top_score": 43.2, "lean": "buying", "history": [{"action": "BUY", "amount": 166375.0, "date": "2025-03-11", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025012608/0001628280-25-012608-index.htm"}, {"action": "BUY", "amount": 130700.0, "date": "2024-06-17", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828024028792/0001628280-24-028792-index.htm"}], "latest": {"action": "BUY", "amount": 166375.0, "date": "2025-03-11", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000162828025012608/0001628280-25-012608-index.htm"}}, {"who": "Choudhary Yarlagadda", "who_key": "Yarlagadda Choudhary", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 197369.4, "sold": 0, "net": 197369.4, "trades": 2, "top_score": 48.3, "lean": "buying", "history": [{"action": "BUY", "amount": 37110.4, "date": "2016-09-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116079677/0001140361-16-079677-index.htm"}, {"action": "BUY", "amount": 160259.0, "date": "2016-02-29", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056045/0001140361-16-056045-index.htm"}], "latest": {"action": "BUY", "amount": 37110.4, "date": "2016-09-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116079677/0001140361-16-079677-index.htm"}}, {"who": "Dennis Mahoney", "who_key": "Mahoney Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 59025.0, "sold": 0, "net": 59025.0, "trades": 1, "top_score": 37.3, "lean": "buying", "history": [{"action": "BUY", "amount": 59025.0, "date": "2016-02-29", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056047/0001140361-16-056047-index.htm"}], "latest": {"action": "BUY", "amount": 59025.0, "date": "2016-02-29", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1409493/000114036116056047/0001140361-16-056047-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001409493-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001206774-26-000414", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001409493-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001336", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043238", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043237", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043234", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043231", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043230", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043227", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001206774-26-000325", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001206774-26-000324", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001409493-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "CURRENT REPORT", "accession": "0001206774-26-000275", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001409493-26-000031", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001206774-26-000240", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001206774-26-000239", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001206774-26-000238", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000985", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "CURRENT REPORT", "accession": "0001206774-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001628280-26-009784", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001628280-26-009783", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001628280-26-009781", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0001628280-26-009779", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-19", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-006163", "price_sensitive": false}], "performance": {"ticker": "CIM", "has_prices": true, "summary": {"n": 11, "avg": -0.52223271254466, "win_rate": 0.0, "best": -0.0644677661169415, "worst": -0.7653716359124279, "as_of": "2026-07-31"}, "buys": [{"who": "CREAGH GERARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 166375.0, "date": "2025-03-11", "score": 43.2, "ref_price": 13.34, "return": -0.0644677661169415}, {"who": "Macdowell Jack Lee Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 998580.0, "date": "2024-12-10", "score": 64.6, "ref_price": 15.14, "return": -0.17569352708058125}, {"who": "Macdowell Jack Lee Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 1480500.0, "date": "2024-12-09", "score": 71.8, "ref_price": 14.93, "return": -0.16409912926992629}, {"who": "CREAGH GERARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130700.0, "date": "2024-06-17", "score": 41.7, "ref_price": 13.34, "return": -0.0644677661169415}, {"who": "MARRIA MOHIT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 118521.25, "date": "2017-11-06", "score": 48.1, "ref_price": 53.1905, "return": -0.7653716359124279}, {"who": "Yarlagadda Choudhary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 37110.4, "date": "2016-09-09", "score": 37.9, "ref_price": 48.0905, "return": -0.7404892858256829}, {"who": "Mahoney Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59025.0, "date": "2016-02-29", "score": 37.3, "ref_price": 50.7305, "return": -0.753994145533752}, {"who": "Yarlagadda Choudhary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 160259.0, "date": "2016-02-29", "score": 48.3, "ref_price": 50.7305, "return": -0.753994145533752}, {"who": "DONLIN PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260960.0, "date": "2016-02-29", "score": 46.3, "ref_price": 50.7305, "return": -0.753994145533752}, {"who": "MARRIA MOHIT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 196650.0, "date": "2016-02-29", "score": 48.9, "ref_price": 50.7305, "return": -0.753994145533752}, {"who": "DONLIN PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 386900.0, "date": "2015-12-14", "score": 49.6, "ref_price": 50.7305, "return": -0.753994145533752}]}, "price_series": [{"date": "2016-08-01", "close": 50.7305, "volume": 600124.0}, {"date": "2016-08-02", "close": 50.0105, "volume": 539289.0}, {"date": "2016-08-03", "close": 50.7305, "volume": 556653.0}, {"date": "2016-08-04", "close": 49.5905, "volume": 1130390.0}, {"date": "2016-08-05", "close": 49.6205, "volume": 650792.0}, {"date": "2016-08-08", "close": 49.2605, "volume": 500262.0}, {"date": "2016-08-09", "close": 49.5905, "volume": 442070.0}, {"date": "2016-08-10", "close": 49.4705, "volume": 310857.0}, {"date": "2016-08-11", "close": 49.0505, "volume": 629201.0}, {"date": "2016-08-12", "close": 49.0805, "volume": 322380.0}, {"date": "2016-08-15", "close": 49.2605, "volume": 383482.0}, {"date": "2016-08-16", "close": 48.6605, "volume": 418824.0}, {"date": "2016-08-17", "close": 48.5405, "volume": 580292.0}, {"date": "2016-08-18", "close": 48.7805, "volume": 295810.0}, {"date": "2016-08-19", "close": 48.8405, "volume": 312811.0}, {"date": "2016-08-22", "close": 49.0505, "volume": 226434.0}, {"date": "2016-08-23", "close": 49.5905, "volume": 397995.0}, {"date": "2016-08-24", "close": 49.2605, "volume": 311248.0}, {"date": "2016-08-25", "close": 49.4405, "volume": 212431.0}, {"date": "2016-08-26", "close": 48.8405, "volume": 583507.0}, {"date": "2016-08-29", "close": 49.0805, "volume": 277216.0}, {"date": "2016-08-30", "close": 49.2305, "volume": 222746.0}, {"date": "2016-08-31", "close": 49.4705, "volume": 326648.0}, {"date": "2016-09-01", "close": 49.3805, "volume": 374815.0}, {"date": "2016-09-02", "close": 50.2805, "volume": 462320.0}, {"date": "2016-09-06", "close": 50.2805, "volume": 394193.0}, {"date": "2016-09-07", "close": 50.5805, "volume": 476778.0}, {"date": "2016-09-08", "close": 50.4305, "volume": 446667.0}, {"date": "2016-09-09", "close": 48.0905, "volume": 1004194.0}, {"date": "2016-09-12", "close": 48.1805, "volume": 990577.0}, {"date": "2016-09-13", "close": 47.7005, "volume": 506533.0}, {"date": "2016-09-14", "close": 48.1505, "volume": 399114.0}, {"date": "2016-09-15", "close": 48.5705, "volume": 323493.0}, {"date": "2016-09-16", "close": 47.8205, "volume": 1155421.0}, {"date": "2016-09-19", "close": 48.7805, "volume": 535703.0}, {"date": "2016-09-20", "close": 48.8705, "volume": 545841.0}, {"date": "2016-09-21", "close": 48.8705, "volume": 910926.0}, {"date": "2016-09-22", "close": 49.5605, "volume": 470282.0}, {"date": "2016-09-23", "close": 49.5605, "volume": 444170.0}, {"date": "2016-09-26", "close": 49.6805, "volume": 664358.0}, {"date": "2016-09-27", "close": 49.9805, "volume": 840361.0}, {"date": "2016-09-28", "close": 48.6905, "volume": 618844.0}, {"date": "2016-09-29", "close": 48.4205, "volume": 452790.0}, {"date": "2016-09-30", "close": 47.8505, "volume": 549447.0}, {"date": "2016-10-03", "close": 46.6505, "volume": 708660.0}, {"date": "2016-10-04", "close": 44.8504, "volume": 1282005.0}, {"date": "2016-10-05", "close": 44.7004, "volume": 723804.0}, {"date": "2016-10-06", "close": 44.4004, "volume": 562436.0}, {"date": "2016-10-07", "close": 44.5804, "volume": 509348.0}, {"date": "2016-10-10", "close": 44.9104, "volume": 398153.0}, {"date": "2016-10-11", "close": 44.8204, "volume": 337422.0}, {"date": "2016-10-12", "close": 45.3305, "volume": 381487.0}, {"date": "2016-10-13", "close": 45.8405, "volume": 347496.0}, {"date": "2016-10-14", "close": 45.6605, "volume": 282352.0}, {"date": "2016-10-17", "close": 45.8405, "volume": 275069.0}, {"date": "2016-10-18", "close": 46.2005, "volume": 333364.0}, {"date": "2016-10-19", "close": 45.9305, "volume": 303580.0}, {"date": "2016-10-20", "close": 45.9005, "volume": 256595.0}, {"date": "2016-10-21", "close": 46.2005, "volume": 214871.0}, {"date": "2016-10-24", "close": 46.6805, "volume": 391920.0}, {"date": "2016-10-25", "close": 47.3105, "volume": 245156.0}, {"date": "2016-10-26", "close": 47.2205, "volume": 241828.0}, {"date": "2016-10-27", "close": 46.5005, "volume": 416007.0}, {"date": "2016-10-28", "close": 46.5305, "volume": 326338.0}, {"date": "2016-10-31", "close": 47.0105, "volume": 531890.0}, {"date": "2016-11-01", "close": 46.4105, "volume": 394183.0}, {"date": "2016-11-02", "close": 47.9405, "volume": 853680.0}, {"date": "2016-11-03", "close": 48.8105, "volume": 651292.0}, {"date": "2016-11-04", "close": 48.7805, "volume": 512077.0}, {"date": "2016-11-07", "close": 49.4405, "volume": 677031.0}, {"date": "2016-11-08", "close": 49.7705, "volume": 636342.0}, {"date": "2016-11-09", "close": 49.4105, "volume": 561450.0}, {"date": "2016-11-10", "close": 48.1805, "volume": 719189.0}, {"date": "2016-11-11", "close": 48.5705, "volume": 445529.0}, {"date": "2016-11-14", "close": 48.6305, "volume": 640768.0}, {"date": "2016-11-15", "close": 49.0205, "volume": 612330.0}, {"date": "2016-11-16", "close": 49.5005, "volume": 515328.0}, {"date": "2016-11-17", "close": 49.4105, "volume": 512200.0}, {"date": "2016-11-18", "close": 49.5605, "volume": 432196.0}, {"date": "2016-11-21", "close": 49.7405, "volume": 308601.0}, {"date": "2016-11-22", "close": 50.2205, "volume": 588403.0}, {"date": "2016-11-23", "close": 49.5305, "volume": 466025.0}, {"date": "2016-11-25", "close": 49.9805, "volume": 204402.0}, {"date": "2016-11-28", "close": 50.6405, "volume": 554966.0}, {"date": "2016-11-29", "close": 51.4805, "volume": 680815.0}, {"date": "2016-11-30", "close": 50.8805, "volume": 970631.0}, {"date": "2016-12-01", "close": 49.8605, "volume": 533325.0}, {"date": "2016-12-02", "close": 50.4605, "volume": 734677.0}, {"date": "2016-12-05", "close": 51.5705, "volume": 737600.0}, {"date": "2016-12-06", "close": 51.9005, "volume": 598391.0}, {"date": "2016-12-07", "close": 52.7105, "volume": 752172.0}, {"date": "2016-12-08", "close": 52.6505, "volume": 822150.0}, {"date": "2016-12-09", "close": 52.7705, "volume": 593112.0}, {"date": "2016-12-12", "close": 51.9305, "volume": 497294.0}, {"date": "2016-12-13", "close": 51.6605, "volume": 473068.0}, {"date": "2016-12-14", "close": 51.1205, "volume": 547351.0}, {"date": "2016-12-15", "close": 49.9505, "volume": 1284034.0}, {"date": "2016-12-16", "close": 51.0005, "volume": 1032672.0}, {"date": "2016-12-19", "close": 52.2905, "volume": 590594.0}, {"date": "2016-12-20", "close": 52.3205, "volume": 533530.0}, {"date": "2016-12-21", "close": 52.4705, "volume": 480551.0}, {"date": "2016-12-22", "close": 52.9205, "volume": 390257.0}, {"date": "2016-12-23", "close": 52.8605, "volume": 446185.0}, {"date": "2016-12-27", "close": 52.7105, "volume": 655483.0}, {"date": "2016-12-28", "close": 50.9105, "volume": 765033.0}, {"date": "2016-12-29", "close": 51.5405, "volume": 406509.0}, {"date": "2016-12-30", "close": 51.0605, "volume": 370584.0}, {"date": "2017-01-03", "close": 51.5105, "volume": 478755.0}, {"date": "2017-01-04", "close": 51.5705, "volume": 482951.0}, {"date": "2017-01-05", "close": 51.9305, "volume": 418620.0}, {"date": "2017-01-06", "close": 51.6905, "volume": 290688.0}, {"date": "2017-01-09", "close": 51.2705, "volume": 340601.0}, {"date": "2017-01-10", "close": 51.5105, "volume": 481015.0}, {"date": "2017-01-11", "close": 52.2305, "volume": 685979.0}, {"date": "2017-01-12", "close": 52.3505, "volume": 305879.0}, {"date": "2017-01-13", "close": 52.4705, "volume": 299801.0}, {"date": "2017-01-17", "close": 52.2005, "volume": 322968.0}, {"date": "2017-01-18", "close": 52.4705, "volume": 274126.0}, {"date": "2017-01-19", "close": 52.3205, "volume": 265585.0}, {"date": "2017-01-20", "close": 52.5005, "volume": 163361.0}, {"date": "2017-01-23", "close": 52.8905, "volume": 308431.0}, {"date": "2017-01-24", "close": 53.3705, "volume": 552719.0}, {"date": "2017-01-25", "close": 53.1605, "volume": 357215.0}, {"date": "2017-01-26", "close": 53.6705, "volume": 281423.0}, {"date": "2017-01-27", "close": 53.4905, "volume": 376779.0}, {"date": "2017-01-30", "close": 53.1305, "volume": 616057.0}, {"date": "2017-01-31", "close": 52.8905, "volume": 758171.0}, {"date": "2017-02-01", "close": 53.4605, "volume": 473532.0}, {"date": "2017-02-02", "close": 53.4905, "volume": 324789.0}, {"date": "2017-02-03", "close": 53.6105, "volume": 315456.0}, {"date": "2017-02-06", "close": 54.0305, "volume": 421545.0}, {"date": "2017-02-07", "close": 54.0605, "volume": 385787.0}, {"date": "2017-02-08", "close": 54.4205, "volume": 328205.0}, {"date": "2017-02-09", "close": 54.3305, "volume": 301401.0}, {"date": "2017-02-10", "close": 54.6305, "volume": 289701.0}, {"date": "2017-02-13", "close": 54.8405, "volume": 417224.0}, {"date": "2017-02-14", "close": 54.3905, "volume": 447168.0}, {"date": "2017-02-15", "close": 53.9705, "volume": 957349.0}, {"date": "2017-02-16", "close": 56.1306, "volume": 858045.0}, {"date": "2017-02-17", "close": 56.1006, "volume": 461922.0}, {"date": "2017-02-21", "close": 56.5806, "volume": 363382.0}, {"date": "2017-02-22", "close": 57.5106, "volume": 642245.0}, {"date": "2017-02-23", "close": 57.2706, "volume": 765349.0}, {"date": "2017-02-24", "close": 57.4806, "volume": 456377.0}, {"date": "2017-02-27", "close": 57.6906, "volume": 418358.0}, {"date": "2017-02-28", "close": 57.7206, "volume": 684168.0}, {"date": "2017-03-01", "close": 57.9006, "volume": 495330.0}, {"date": "2017-03-02", "close": 57.8706, "volume": 302025.0}, {"date": "2017-03-03", "close": 57.9606, "volume": 306311.0}, {"date": "2017-03-06", "close": 57.6906, "volume": 375343.0}, {"date": "2017-03-07", "close": 57.6306, "volume": 310899.0}, {"date": "2017-03-08", "close": 56.6706, "volume": 583889.0}, {"date": "2017-03-09", "close": 56.1306, "volume": 557656.0}, {"date": "2017-03-10", "close": 57.6306, "volume": 603682.0}, {"date": "2017-03-13", "close": 57.2406, "volume": 446922.0}, {"date": "2017-03-14", "close": 57.6306, "volume": 476440.0}, {"date": "2017-03-15", "close": 58.7706, "volume": 802588.0}, {"date": "2017-03-16", "close": 58.4706, "volume": 513105.0}, {"date": "2017-03-17", "close": 59.4906, "volume": 901201.0}, {"date": "2017-03-20", "close": 59.7006, "volume": 557729.0}, {"date": "2017-03-21", "close": 59.7606, "volume": 543121.0}, {"date": "2017-03-22", "close": 60.1806, "volume": 554087.0}, {"date": "2017-03-23", "close": 60.2706, "volume": 644635.0}, {"date": "2017-03-24", "close": 60.2106, "volume": 519537.0}, {"date": "2017-03-27", "close": 60.6906, "volume": 630714.0}, {"date": "2017-03-28", "close": 61.2306, "volume": 889879.0}, {"date": "2017-03-29", "close": 60.3306, "volume": 723225.0}, {"date": "2017-03-30", "close": 60.4506, "volume": 542375.0}, {"date": "2017-03-31", "close": 60.5406, "volume": 563140.0}, {"date": "2017-04-03", "close": 60.4506, "volume": 429450.0}, {"date": "2017-04-04", "close": 61.0206, "volume": 724933.0}, {"date": "2017-04-05", "close": 60.7206, "volume": 778903.0}, {"date": "2017-04-06", "close": 60.7206, "volume": 425847.0}, {"date": "2017-04-07", "close": 60.5706, "volume": 436962.0}, {"date": "2017-04-10", "close": 60.6306, "volume": 366068.0}, {"date": "2017-04-11", "close": 61.1406, "volume": 663551.0}, {"date": "2017-04-12", "close": 61.3506, "volume": 506991.0}, {"date": "2017-04-13", "close": 61.7406, "volume": 413530.0}, {"date": "2017-04-17", "close": 62.4906, "volume": 650336.0}, {"date": "2017-04-18", "close": 62.0706, "volume": 512973.0}, {"date": "2017-04-19", "close": 61.5606, "volume": 427485.0}, {"date": "2017-04-20", "close": 61.3806, "volume": 658429.0}, {"date": "2017-04-21", "close": 61.4706, "volume": 421666.0}, {"date": "2017-04-24", "close": 61.2006, "volume": 741499.0}, {"date": "2017-04-25", "close": 61.4106, "volume": 572450.0}, {"date": "2017-04-26", "close": 61.8006, "volume": 447188.0}, {"date": "2017-04-27", "close": 62.1006, "volume": 517940.0}, {"date": "2017-04-28", "close": 61.0806, "volume": 737088.0}, {"date": "2017-05-01", "close": 61.3506, "volume": 690503.0}, {"date": "2017-05-02", "close": 58.1706, "volume": 2175256.0}, {"date": "2017-05-03", "close": 57.3006, "volume": 997622.0}, {"date": "2017-05-04", "close": 57.1506, "volume": 1027839.0}, {"date": "2017-05-05", "close": 57.7506, "volume": 981654.0}, {"date": "2017-05-08", "close": 56.1306, "volume": 1165988.0}, {"date": "2017-05-09", "close": 53.2805, "volume": 2522640.0}, {"date": "2017-05-10", "close": 53.6105, "volume": 1000727.0}, {"date": "2017-05-11", "close": 53.5505, "volume": 744274.0}, {"date": "2017-05-12", "close": 53.2805, "volume": 496347.0}, {"date": "2017-05-15", "close": 53.5805, "volume": 608239.0}, {"date": "2017-05-16", "close": 53.6405, "volume": 627655.0}, {"date": "2017-05-17", "close": 53.4005, "volume": 619591.0}, {"date": "2017-05-18", "close": 53.6705, "volume": 406104.0}, {"date": "2017-05-19", "close": 53.9705, "volume": 386199.0}, {"date": "2017-05-22", "close": 54.8105, "volume": 474839.0}, {"date": "2017-05-23", "close": 55.2906, "volume": 367399.0}, {"date": "2017-05-24", "close": 55.5006, "volume": 322679.0}, {"date": "2017-05-25", "close": 55.8006, "volume": 415102.0}, {"date": "2017-05-26", "close": 55.8606, "volume": 291362.0}, {"date": "2017-05-30", "close": 55.8006, "volume": 283736.0}, {"date": "2017-05-31", "close": 55.8006, "volume": 377423.0}, {"date": "2017-06-01", "close": 56.2206, "volume": 476927.0}, {"date": "2017-06-02", "close": 56.7306, "volume": 315917.0}, {"date": "2017-06-05", "close": 56.0406, "volume": 372212.0}, {"date": "2017-06-06", "close": 55.8306, "volume": 278680.0}, {"date": "2017-06-07", "close": 55.6806, "volume": 273550.0}, {"date": "2017-06-08", "close": 56.7606, "volume": 352693.0}, {"date": "2017-06-09", "close": 57.0306, "volume": 445234.0}, {"date": "2017-06-12", "close": 57.4506, "volume": 445312.0}, {"date": "2017-06-13", "close": 57.6306, "volume": 345937.0}, {"date": "2017-06-14", "close": 57.6306, "volume": 711204.0}, {"date": "2017-06-15", "close": 57.5106, "volume": 274581.0}, {"date": "2017-06-16", "close": 58.2606, "volume": 754112.0}, {"date": "2017-06-19", "close": 58.7406, "volume": 385190.0}, {"date": "2017-06-20", "close": 58.3506, "volume": 403982.0}, {"date": "2017-06-21", "close": 57.6906, "volume": 377538.0}, {"date": "2017-06-22", "close": 58.0506, "volume": 301023.0}, {"date": "2017-06-23", "close": 59.2206, "volume": 685853.0}, {"date": "2017-06-26", "close": 59.2806, "volume": 546963.0}, {"date": "2017-06-27", "close": 58.2006, "volume": 900298.0}, {"date": "2017-06-28", "close": 56.8206, "volume": 588073.0}, {"date": "2017-06-29", "close": 55.9506, "volume": 455970.0}, {"date": "2017-06-30", "close": 55.8906, "volume": 403741.0}, {"date": "2017-07-03", "close": 56.7306, "volume": 248745.0}, {"date": "2017-07-05", "close": 56.8206, "volume": 395977.0}, {"date": "2017-07-06", "close": 56.4306, "volume": 341818.0}, {"date": "2017-07-07", "close": 55.4106, "volume": 414915.0}, {"date": "2017-07-10", "close": 55.5906, "volume": 313015.0}, {"date": "2017-07-11", "close": 56.0106, "volume": 310572.0}, {"date": "2017-07-12", "close": 56.3406, "volume": 210894.0}, {"date": "2017-07-13", "close": 55.3506, "volume": 447261.0}, {"date": "2017-07-14", "close": 55.9506, "volume": 337432.0}, {"date": "2017-07-17", "close": 55.9806, "volume": 227975.0}, {"date": "2017-07-18", "close": 55.0806, "volume": 447870.0}, {"date": "2017-07-19", "close": 55.6506, "volume": 447466.0}, {"date": "2017-07-20", "close": 55.7406, "volume": 300057.0}, {"date": "2017-07-21", "close": 56.3706, "volume": 328724.0}, {"date": "2017-07-24", "close": 55.8606, "volume": 232039.0}, {"date": "2017-07-25", "close": 55.6806, "volume": 477172.0}, {"date": "2017-07-26", "close": 55.8606, "volume": 269709.0}, {"date": "2017-07-27", "close": 56.0406, "volume": 284605.0}, {"date": "2017-07-28", "close": 55.8006, "volume": 390413.0}, {"date": "2017-07-31", "close": 56.4606, "volume": 547900.0}, {"date": "2017-08-01", "close": 56.7006, "volume": 517660.0}, {"date": "2017-08-02", "close": 56.1906, "volume": 452853.0}, {"date": "2017-08-03", "close": 56.1306, "volume": 411080.0}, {"date": "2017-08-04", "close": 56.5206, "volume": 322099.0}, {"date": "2017-08-07", "close": 57.1806, "volume": 444623.0}, {"date": "2017-08-08", "close": 57.3306, "volume": 363334.0}, {"date": "2017-08-09", "close": 57.3006, "volume": 300148.0}, {"date": "2017-08-10", "close": 56.5206, "volume": 422493.0}, {"date": "2017-08-11", "close": 56.3706, "volume": 336811.0}, {"date": "2017-08-14", "close": 57.0006, "volume": 321758.0}, {"date": "2017-08-15", "close": 57.0306, "volume": 237969.0}, {"date": "2017-08-16", "close": 57.0906, "volume": 243246.0}, {"date": "2017-08-17", "close": 56.7006, "volume": 203117.0}, {"date": "2017-08-18", "close": 57.1206, "volume": 268529.0}, {"date": "2017-08-21", "close": 57.1806, "volume": 240410.0}, {"date": "2017-08-22", "close": 57.3606, "volume": 268953.0}, {"date": "2017-08-23", "close": 57.1806, "volume": 215353.0}, {"date": "2017-08-24", "close": 57.1806, "volume": 226995.0}, {"date": "2017-08-25", "close": 57.3006, "volume": 153350.0}, {"date": "2017-08-28", "close": 57.1206, "volume": 210633.0}, {"date": "2017-08-29", "close": 56.5506, "volume": 333807.0}, {"date": "2017-08-30", "close": 56.8506, "volume": 223952.0}, {"date": "2017-08-31", "close": 57.2106, "volume": 303415.0}, {"date": "2017-09-01", "close": 57.4806, "volume": 232835.0}, {"date": "2017-09-05", "close": 56.4006, "volume": 668495.0}, {"date": "2017-09-06", "close": 56.5806, "volume": 262223.0}, {"date": "2017-09-07", "close": 56.6106, "volume": 217473.0}, {"date": "2017-09-08", "close": 56.5506, "volume": 201483.0}, {"date": "2017-09-11", "close": 56.9406, "volume": 213361.0}, {"date": "2017-09-12", "close": 57.1806, "volume": 167466.0}, {"date": "2017-09-13", "close": 57.0006, "volume": 271309.0}, {"date": "2017-09-14", "close": 57.0006, "volume": 594462.0}, {"date": "2017-09-15", "close": 57.2706, "volume": 580145.0}, {"date": "2017-09-18", "close": 57.6606, "volume": 330453.0}, {"date": "2017-09-19", "close": 57.9606, "volume": 308590.0}, {"date": "2017-09-20", "close": 58.1106, "volume": 276096.0}, {"date": "2017-09-21", "close": 57.9606, "volume": 221966.0}, {"date": "2017-09-22", "close": 58.4106, "volume": 428122.0}, {"date": "2017-09-25", "close": 58.8306, "volume": 564922.0}, {"date": "2017-09-26", "close": 59.1606, "volume": 615462.0}, {"date": "2017-09-27", "close": 56.8806, "volume": 772894.0}, {"date": "2017-09-28", "close": 56.6106, "volume": 443992.0}, {"date": "2017-09-29", "close": 56.7606, "volume": 383491.0}, {"date": "2017-10-02", "close": 57.0006, "volume": 236523.0}, {"date": "2017-10-03", "close": 57.2406, "volume": 259266.0}, {"date": "2017-10-04", "close": 57.2706, "volume": 188485.0}, {"date": "2017-10-05", "close": 57.3006, "volume": 236450.0}, {"date": "2017-10-06", "close": 56.7006, "volume": 298484.0}, {"date": "2017-10-09", "close": 56.7306, "volume": 202746.0}, {"date": "2017-10-10", "close": 56.8806, "volume": 229969.0}, {"date": "2017-10-11", "close": 56.9406, "volume": 182620.0}, {"date": "2017-10-12", "close": 57.0606, "volume": 178979.0}, {"date": "2017-10-13", "close": 57.3306, "volume": 187855.0}, {"date": "2017-10-16", "close": 57.5406, "volume": 253336.0}, {"date": "2017-10-17", "close": 57.5406, "volume": 165485.0}, {"date": "2017-10-18", "close": 57.5706, "volume": 130099.0}, {"date": "2017-10-19", "close": 57.6906, "volume": 146527.0}, {"date": "2017-10-20", "close": 57.4206, "volume": 169190.0}, {"date": "2017-10-23", "close": 56.9406, "volume": 255294.0}, {"date": "2017-10-24", "close": 56.5806, "volume": 288120.0}, {"date": "2017-10-25", "close": 56.1006, "volume": 390573.0}, {"date": "2017-10-26", "close": 54.8705, "volume": 483289.0}, {"date": "2017-10-27", "close": 55.5006, "volume": 388479.0}, {"date": "2017-10-30", "close": 54.9905, "volume": 310717.0}, {"date": "2017-10-31", "close": 54.9005, "volume": 387446.0}, {"date": "2017-11-01", "close": 55.1406, "volume": 369042.0}, {"date": "2017-11-02", "close": 55.0806, "volume": 446055.0}, {"date": "2017-11-03", "close": 54.3605, "volume": 473974.0}, {"date": "2017-11-06", "close": 53.1905, "volume": 900018.0}, {"date": "2017-11-07", "close": 53.3705, "volume": 417240.0}, {"date": "2017-11-08", "close": 53.7905, "volume": 283540.0}, {"date": "2017-11-09", "close": 53.9105, "volume": 259229.0}, {"date": "2017-11-10", "close": 53.6105, "volume": 371637.0}, {"date": "2017-11-13", "close": 54.4205, "volume": 259833.0}, {"date": "2017-11-14", "close": 54.9005, "volume": 294874.0}, {"date": "2017-11-15", "close": 54.0605, "volume": 308933.0}, {"date": "2017-11-16", "close": 54.5105, "volume": 264273.0}, {"date": "2017-11-17", "close": 55.2606, "volume": 241546.0}, {"date": "2017-11-20", "close": 55.5606, "volume": 280859.0}, {"date": "2017-11-21", "close": 55.8606, "volume": 208613.0}, {"date": "2017-11-22", "close": 56.2506, "volume": 226051.0}, {"date": "2017-11-24", "close": 55.8906, "volume": 141799.0}, {"date": "2017-11-27", "close": 55.4406, "volume": 190744.0}, {"date": "2017-11-28", "close": 55.5606, "volume": 242817.0}, {"date": "2017-11-29", "close": 55.8006, "volume": 248779.0}, {"date": "2017-11-30", "close": 54.9005, "volume": 464908.0}, {"date": "2017-12-01", "close": 55.3506, "volume": 271221.0}, {"date": "2017-12-04", "close": 55.9206, "volume": 282542.0}, {"date": "2017-12-05", "close": 56.1906, "volume": 253765.0}, {"date": "2017-12-06", "close": 56.0106, "volume": 202282.0}, {"date": "2017-12-07", "close": 56.3106, "volume": 240838.0}, {"date": "2017-12-08", "close": 56.6406, "volume": 237254.0}, {"date": "2017-12-11", "close": 56.4906, "volume": 201730.0}, {"date": "2017-12-12", "close": 56.3406, "volume": 220930.0}, {"date": "2017-12-13", "close": 56.5206, "volume": 338767.0}, {"date": "2017-12-14", "close": 56.6706, "volume": 257679.0}, {"date": "2017-12-15", "close": 57.4506, "volume": 512828.0}, {"date": "2017-12-18", "close": 56.8806, "volume": 478323.0}, {"date": "2017-12-19", "close": 55.8906, "volume": 437526.0}, {"date": "2017-12-20", "close": 56.3706, "volume": 372807.0}, {"date": "2017-12-21", "close": 56.9706, "volume": 390821.0}, {"date": "2017-12-22", "close": 57.2706, "volume": 345947.0}, {"date": "2017-12-26", "close": 57.6906, "volume": 446524.0}, {"date": "2017-12-27", "close": 57.6006, "volume": 422561.0}, {"date": "2017-12-28", "close": 56.3406, "volume": 418490.0}, {"date": "2017-12-29", "close": 55.4406, "volume": 424904.0}, {"date": "2018-01-02", "close": 54.6305, "volume": 472542.0}, {"date": "2018-01-03", "close": 54.2705, "volume": 376681.0}, {"date": "2018-01-04", "close": 54.4505, "volume": 512070.0}, {"date": "2018-01-05", "close": 54.3305, "volume": 368172.0}, {"date": "2018-01-08", "close": 54.2405, "volume": 471177.0}, {"date": "2018-01-09", "close": 53.8205, "volume": 453290.0}, {"date": "2018-01-10", "close": 53.6705, "volume": 536676.0}, {"date": "2018-01-11", "close": 54.1505, "volume": 559798.0}, {"date": "2018-01-12", "close": 54.2705, "volume": 345391.0}, {"date": "2018-01-16", "close": 53.7305, "volume": 431254.0}, {"date": "2018-01-17", "close": 53.9105, "volume": 311302.0}, {"date": "2018-01-18", "close": 53.5505, "volume": 297922.0}, {"date": "2018-01-19", "close": 53.9405, "volume": 298568.0}, {"date": "2018-01-22", "close": 53.6705, "volume": 389001.0}, {"date": "2018-01-23", "close": 53.9405, "volume": 243209.0}, {"date": "2018-01-24", "close": 54.0305, "volume": 270802.0}, {"date": "2018-01-25", "close": 53.7305, "volume": 481059.0}, {"date": "2018-01-26", "close": 53.7905, "volume": 332054.0}, {"date": "2018-01-29", "close": 52.4405, "volume": 661784.0}, {"date": "2018-01-30", "close": 51.9905, "volume": 490609.0}, {"date": "2018-01-31", "close": 50.9705, "volume": 827509.0}, {"date": "2018-02-01", "close": 51.2405, "volume": 414372.0}, {"date": "2018-02-02", "close": 50.1605, "volume": 541319.0}, {"date": "2018-02-05", "close": 48.7205, "volume": 931550.0}, {"date": "2018-02-06", "close": 50.2505, "volume": 1069368.0}, {"date": "2018-02-07", "close": 50.2205, "volume": 650388.0}, {"date": "2018-02-08", "close": 49.4105, "volume": 620358.0}, {"date": "2018-02-09", "close": 49.5605, "volume": 452746.0}, {"date": "2018-02-12", "close": 50.3705, "volume": 495305.0}, {"date": "2018-02-13", "close": 50.7005, "volume": 405528.0}, {"date": "2018-02-14", "close": 51.0605, "volume": 380603.0}, {"date": "2018-02-15", "close": 52.0805, "volume": 302716.0}, {"date": "2018-02-16", "close": 52.9205, "volume": 376891.0}, {"date": "2018-02-20", "close": 51.7805, "volume": 411663.0}, {"date": "2018-02-21", "close": 50.9105, "volume": 532873.0}, {"date": "2018-02-22", "close": 50.6405, "volume": 318527.0}, {"date": "2018-02-23", "close": 51.1805, "volume": 235290.0}, {"date": "2018-02-26", "close": 51.2705, "volume": 299223.0}, {"date": "2018-02-27", "close": 50.3705, "volume": 355021.0}, {"date": "2018-02-28", "close": 50.2805, "volume": 930294.0}, {"date": "2018-03-01", "close": 50.5205, "volume": 470057.0}, {"date": "2018-03-02", "close": 50.9705, "volume": 328686.0}, {"date": "2018-03-05", "close": 51.4805, "volume": 332516.0}, {"date": "2018-03-06", "close": 51.7505, "volume": 351003.0}, {"date": "2018-03-07", "close": 51.8405, "volume": 250346.0}, {"date": "2018-03-08", "close": 52.2605, "volume": 620612.0}, {"date": "2018-03-09", "close": 52.5305, "volume": 406264.0}, {"date": "2018-03-12", "close": 53.2505, "volume": 439160.0}, {"date": "2018-03-13", "close": 53.5505, "volume": 281082.0}, {"date": "2018-03-14", "close": 53.7005, "volume": 400656.0}, {"date": "2018-03-15", "close": 53.2205, "volume": 431798.0}, {"date": "2018-03-16", "close": 53.3705, "volume": 519142.0}, {"date": "2018-03-19", "close": 53.0105, "volume": 271621.0}, {"date": "2018-03-20", "close": 53.0105, "volume": 354402.0}, {"date": "2018-03-21", "close": 53.2805, "volume": 430561.0}, {"date": "2018-03-22", "close": 52.6805, "volume": 506484.0}, {"date": "2018-03-23", "close": 52.3205, "volume": 492730.0}, {"date": "2018-03-26", "close": 52.7105, "volume": 346547.0}, {"date": "2018-03-27", "close": 52.9805, "volume": 545291.0}, {"date": "2018-03-28", "close": 51.9605, "volume": 484492.0}, {"date": "2018-03-29", "close": 52.2305, "volume": 459544.0}, {"date": "2018-04-02", "close": 51.6905, "volume": 396014.0}, {"date": "2018-04-03", "close": 52.4405, "volume": 297540.0}, {"date": "2018-04-04", "close": 52.2305, "volume": 330183.0}, {"date": "2018-04-05", "close": 52.3805, "volume": 349053.0}, {"date": "2018-04-06", "close": 52.3205, "volume": 250796.0}, {"date": "2018-04-09", "close": 51.9905, "volume": 277334.0}, {"date": "2018-04-10", "close": 51.9905, "volume": 221829.0}, {"date": "2018-04-11", "close": 51.9905, "volume": 187524.0}, {"date": "2018-04-12", "close": 51.5105, "volume": 279298.0}, {"date": "2018-04-13", "close": 51.0305, "volume": 363830.0}, {"date": "2018-04-16", "close": 51.4805, "volume": 312941.0}, {"date": "2018-04-17", "close": 51.9605, "volume": 231778.0}, {"date": "2018-04-18", "close": 51.7505, "volume": 325998.0}, {"date": "2018-04-19", "close": 51.6605, "volume": 216133.0}, {"date": "2018-04-20", "close": 51.7205, "volume": 179213.0}, {"date": "2018-04-23", "close": 51.8405, "volume": 187897.0}, {"date": "2018-04-24", "close": 51.9605, "volume": 189912.0}, {"date": "2018-04-25", "close": 51.9305, "volume": 184290.0}, {"date": "2018-04-26", "close": 52.5005, "volume": 267686.0}, {"date": "2018-04-27", "close": 52.6805, "volume": 231407.0}, {"date": "2018-04-30", "close": 52.4705, "volume": 321072.0}, {"date": "2018-05-01", "close": 52.5905, "volume": 264757.0}, {"date": "2018-05-02", "close": 52.0805, "volume": 336927.0}, {"date": "2018-05-03", "close": 53.1605, "volume": 285669.0}, {"date": "2018-05-04", "close": 54.0905, "volume": 399472.0}, {"date": "2018-05-07", "close": 54.4805, "volume": 369982.0}, {"date": "2018-05-08", "close": 53.0705, "volume": 506899.0}, {"date": "2018-05-09", "close": 53.1905, "volume": 334070.0}, {"date": "2018-05-10", "close": 53.9105, "volume": 330585.0}, {"date": "2018-05-11", "close": 53.9105, "volume": 254833.0}, {"date": "2018-05-14", "close": 54.2405, "volume": 445800.0}, {"date": "2018-05-15", "close": 54.4205, "volume": 314084.0}, {"date": "2018-05-16", "close": 54.1805, "volume": 376702.0}, {"date": "2018-05-17", "close": 54.0005, "volume": 378638.0}, {"date": "2018-05-18", "close": 54.2105, "volume": 260548.0}, {"date": "2018-05-21", "close": 54.5405, "volume": 435713.0}, {"date": "2018-05-22", "close": 54.6605, "volume": 276567.0}, {"date": "2018-05-23", "close": 54.8405, "volume": 221569.0}, {"date": "2018-05-24", "close": 54.4805, "volume": 248992.0}, {"date": "2018-05-25", "close": 54.5705, "volume": 197163.0}, {"date": "2018-05-29", "close": 54.8705, "volume": 303015.0}, {"date": "2018-05-30", "close": 55.2306, "volume": 347138.0}, {"date": "2018-05-31", "close": 55.2306, "volume": 444814.0}, {"date": "2018-06-01", "close": 55.1106, "volume": 331181.0}, {"date": "2018-06-04", "close": 55.4706, "volume": 293209.0}, {"date": "2018-06-05", "close": 55.3206, "volume": 241924.0}, {"date": "2018-06-06", "close": 55.3506, "volume": 230171.0}, {"date": "2018-06-07", "close": 55.6206, "volume": 649904.0}, {"date": "2018-06-08", "close": 55.8006, "volume": 311042.0}, {"date": "2018-06-11", "close": 55.8906, "volume": 236141.0}, {"date": "2018-06-12", "close": 55.4706, "volume": 291308.0}, {"date": "2018-06-13", "close": 54.9305, "volume": 349006.0}, {"date": "2018-06-14", "close": 55.4406, "volume": 262467.0}, {"date": "2018-06-15", "close": 55.7406, "volume": 587898.0}, {"date": "2018-06-18", "close": 56.1006, "volume": 219760.0}, {"date": "2018-06-19", "close": 56.3706, "volume": 286943.0}, {"date": "2018-06-20", "close": 56.7306, "volume": 257274.0}, {"date": "2018-06-21", "close": 56.7306, "volume": 230132.0}, {"date": "2018-06-22", "close": 56.7906, "volume": 507200.0}, {"date": "2018-06-25", "close": 56.8206, "volume": 315208.0}, {"date": "2018-06-26", "close": 56.7006, "volume": 341871.0}, {"date": "2018-06-27", "close": 55.8306, "volume": 393565.0}, {"date": "2018-06-28", "close": 55.2306, "volume": 308233.0}, {"date": "2018-06-29", "close": 54.8405, "volume": 339323.0}, {"date": "2018-07-02", "close": 55.3506, "volume": 266055.0}, {"date": "2018-07-03", "close": 56.3406, "volume": 363005.0}, {"date": "2018-07-05", "close": 56.4006, "volume": 313846.0}, {"date": "2018-07-06", "close": 56.5206, "volume": 252443.0}, {"date": "2018-07-09", "close": 56.4306, "volume": 242350.0}, {"date": "2018-07-10", "close": 56.3706, "volume": 284820.0}, {"date": "2018-07-11", "close": 56.7606, "volume": 274103.0}, {"date": "2018-07-12", "close": 56.4906, "volume": 189885.0}, {"date": "2018-07-13", "close": 56.3706, "volume": 214788.0}, {"date": "2018-07-16", "close": 56.3706, "volume": 145769.0}, {"date": "2018-07-17", "close": 56.4006, "volume": 216073.0}, {"date": "2018-07-18", "close": 56.4606, "volume": 292531.0}, {"date": "2018-07-19", "close": 56.6706, "volume": 616186.0}, {"date": "2018-07-20", "close": 56.7306, "volume": 261324.0}, {"date": "2018-07-23", "close": 56.5806, "volume": 227263.0}, {"date": "2018-07-24", "close": 56.5206, "volume": 262182.0}, {"date": "2018-07-25", "close": 56.5206, "volume": 177484.0}, {"date": "2018-07-26", "close": 56.5206, "volume": 230596.0}, {"date": "2018-07-27", "close": 56.7306, "volume": 265993.0}, {"date": "2018-07-30", "close": 56.9406, "volume": 377956.0}, {"date": "2018-07-31", "close": 57.3006, "volume": 435819.0}, {"date": "2018-08-01", "close": 57.2106, "volume": 456343.0}, {"date": "2018-08-02", "close": 56.5506, "volume": 538637.0}, {"date": "2018-08-03", "close": 55.8606, "volume": 434663.0}, {"date": "2018-08-06", "close": 55.5006, "volume": 350433.0}, {"date": "2018-08-07", "close": 54.9905, "volume": 470107.0}, {"date": "2018-08-08", "close": 55.1706, "volume": 254813.0}, {"date": "2018-08-09", "close": 55.4706, "volume": 234132.0}, {"date": "2018-08-10", "close": 55.2006, "volume": 308259.0}, {"date": "2018-08-13", "close": 55.3806, "volume": 179829.0}, {"date": "2018-08-14", "close": 55.6506, "volume": 211269.0}, {"date": "2018-08-15", "close": 55.7706, "volume": 305282.0}, {"date": "2018-08-16", "close": 56.1306, "volume": 265601.0}, {"date": "2018-08-17", "close": 56.4306, "volume": 294027.0}, {"date": "2018-08-20", "close": 56.7006, "volume": 276492.0}, {"date": "2018-08-21", "close": 56.8506, "volume": 207557.0}, {"date": "2018-08-22", "close": 56.4906, "volume": 221027.0}, {"date": "2018-08-23", "close": 56.4306, "volume": 197448.0}, {"date": "2018-08-24", "close": 56.1006, "volume": 255323.0}, {"date": "2018-08-27", "close": 56.3406, "volume": 277837.0}, {"date": "2018-08-28", "close": 56.5206, "volume": 215034.0}, {"date": "2018-08-29", "close": 56.6706, "volume": 210084.0}, {"date": "2018-08-30", "close": 56.7006, "volume": 221686.0}, {"date": "2018-08-31", "close": 55.8906, "volume": 873135.0}, {"date": "2018-09-04", "close": 56.1606, "volume": 432230.0}, {"date": "2018-09-05", "close": 56.7006, "volume": 374483.0}, {"date": "2018-09-06", "close": 57.1206, "volume": 327957.0}, {"date": "2018-09-07", "close": 56.7906, "volume": 376852.0}, {"date": "2018-09-10", "close": 57.1206, "volume": 300919.0}, {"date": "2018-09-11", "close": 56.9406, "volume": 278055.0}, {"date": "2018-09-12", "close": 56.3706, "volume": 322059.0}, {"date": "2018-09-13", "close": 56.6406, "volume": 305335.0}, {"date": "2018-09-14", "close": 56.2806, "volume": 325786.0}, {"date": "2018-09-17", "close": 56.5806, "volume": 385347.0}, {"date": "2018-09-18", "close": 55.9806, "volume": 465958.0}, {"date": "2018-09-19", "close": 55.6206, "volume": 372888.0}, {"date": "2018-09-20", "close": 55.7706, "volume": 269564.0}, {"date": "2018-09-21", "close": 56.1306, "volume": 563528.0}, {"date": "2018-09-24", "close": 56.1006, "volume": 393757.0}, {"date": "2018-09-25", "close": 55.8606, "volume": 381170.0}, {"date": "2018-09-26", "close": 55.6206, "volume": 637735.0}, {"date": "2018-09-27", "close": 54.3305, "volume": 432603.0}, {"date": "2018-09-28", "close": 54.3905, "volume": 302157.0}, {"date": "2018-10-01", "close": 54.0905, "volume": 402725.0}, {"date": "2018-10-02", "close": 54.1505, "volume": 238552.0}, {"date": "2018-10-03", "close": 53.9405, "volume": 414149.0}, {"date": "2018-10-04", "close": 53.0405, "volume": 492258.0}, {"date": "2018-10-05", "close": 52.3505, "volume": 586337.0}, {"date": "2018-10-08", "close": 52.8905, "volume": 303818.0}, {"date": "2018-10-09", "close": 53.1005, "volume": 266717.0}, {"date": "2018-10-10", "close": 52.2005, "volume": 586561.0}, {"date": "2018-10-11", "close": 51.5405, "volume": 482968.0}, {"date": "2018-10-12", "close": 51.0005, "volume": 584821.0}, {"date": "2018-10-15", "close": 51.4505, "volume": 354730.0}, {"date": "2018-10-16", "close": 52.2305, "volume": 310011.0}, {"date": "2018-10-17", "close": 52.3505, "volume": 273189.0}, {"date": "2018-10-18", "close": 52.0505, "volume": 313634.0}, {"date": "2018-10-19", "close": 52.2005, "volume": 473373.0}, {"date": "2018-10-22", "close": 52.2305, "volume": 378456.0}, {"date": "2018-10-23", "close": 51.9305, "volume": 321118.0}, {"date": "2018-10-24", "close": 52.5605, "volume": 783546.0}, {"date": "2018-10-25", "close": 53.1305, "volume": 321259.0}, {"date": "2018-10-26", "close": 52.3805, "volume": 489994.0}, {"date": "2018-10-29", "close": 52.7405, "volume": 514974.0}, {"date": "2018-10-30", "close": 53.2505, "volume": 360291.0}, {"date": "2018-10-31", "close": 55.8006, "volume": 954178.0}, {"date": "2018-11-01", "close": 55.2906, "volume": 663504.0}, {"date": "2018-11-02", "close": 55.5906, "volume": 473940.0}, {"date": "2018-11-05", "close": 55.6806, "volume": 361540.0}, {"date": "2018-11-06", "close": 55.8906, "volume": 354893.0}, {"date": "2018-11-07", "close": 56.3106, "volume": 323912.0}, {"date": "2018-11-08", "close": 56.3106, "volume": 202339.0}, {"date": "2018-11-09", "close": 56.6106, "volume": 257594.0}, {"date": "2018-11-12", "close": 56.2206, "volume": 259255.0}, {"date": "2018-11-13", "close": 56.4306, "volume": 254802.0}, {"date": "2018-11-14", "close": 56.0106, "volume": 309528.0}, {"date": "2018-11-15", "close": 55.7706, "volume": 390090.0}, {"date": "2018-11-16", "close": 56.1006, "volume": 259491.0}, {"date": "2018-11-19", "close": 55.8006, "volume": 567168.0}, {"date": "2018-11-20", "close": 55.3206, "volume": 320206.0}, {"date": "2018-11-21", "close": 56.1006, "volume": 379370.0}, {"date": "2018-11-23", "close": 56.1306, "volume": 139648.0}, {"date": "2018-11-26", "close": 56.4906, "volume": 337560.0}, {"date": "2018-11-27", "close": 56.5206, "volume": 291820.0}, {"date": "2018-11-28", "close": 56.8206, "volume": 318836.0}, {"date": "2018-11-29", "close": 57.2406, "volume": 321346.0}, {"date": "2018-11-30", "close": 57.5706, "volume": 718703.0}, {"date": "2018-12-03", "close": 57.6306, "volume": 454468.0}, {"date": "2018-12-04", "close": 56.9106, "volume": 383160.0}, {"date": "2018-12-06", "close": 57.6306, "volume": 520137.0}, {"date": "2018-12-07", "close": 57.4506, "volume": 417526.0}, {"date": "2018-12-10", "close": 56.9106, "volume": 561036.0}, {"date": "2018-12-11", "close": 56.8506, "volume": 327314.0}, {"date": "2018-12-12", "close": 56.5506, "volume": 454210.0}, {"date": "2018-12-13", "close": 56.9106, "volume": 384231.0}, {"date": "2018-12-14", "close": 56.8206, "volume": 367189.0}, {"date": "2018-12-17", "close": 54.5405, "volume": 932327.0}, {"date": "2018-12-18", "close": 55.4706, "volume": 589198.0}, {"date": "2018-12-19", "close": 54.6605, "volume": 414220.0}, {"date": "2018-12-20", "close": 52.5905, "volume": 931542.0}, {"date": "2018-12-21", "close": 52.4105, "volume": 936853.0}, {"date": "2018-12-24", "close": 52.0505, "volume": 532170.0}, {"date": "2018-12-26", "close": 54.8705, "volume": 779427.0}, {"date": "2018-12-27", "close": 55.6206, "volume": 816158.0}, {"date": "2018-12-28", "close": 54.6005, "volume": 620760.0}, {"date": "2018-12-31", "close": 53.4605, "volume": 518277.0}, {"date": "2019-01-02", "close": 53.6405, "volume": 403634.0}, {"date": "2019-01-03", "close": 53.8505, "volume": 520341.0}, {"date": "2019-01-04", "close": 54.2705, "volume": 423680.0}, {"date": "2019-01-07", "close": 54.4805, "volume": 515010.0}, {"date": "2019-01-08", "close": 54.2705, "volume": 534043.0}, {"date": "2019-01-09", "close": 54.8405, "volume": 344072.0}, {"date": "2019-01-10", "close": 54.6905, "volume": 352246.0}, {"date": "2019-01-11", "close": 54.9605, "volume": 245215.0}, {"date": "2019-01-14", "close": 55.1406, "volume": 445885.0}, {"date": "2019-01-15", "close": 55.2606, "volume": 337588.0}, {"date": "2019-01-16", "close": 55.6206, "volume": 421208.0}, {"date": "2019-01-17", "close": 55.7406, "volume": 415979.0}, {"date": "2019-01-18", "close": 55.7706, "volume": 380374.0}, {"date": "2019-01-22", "close": 55.9806, "volume": 526401.0}, {"date": "2019-01-23", "close": 56.3706, "volume": 417217.0}, {"date": "2019-01-24", "close": 56.3706, "volume": 379143.0}, {"date": "2019-01-25", "close": 56.7306, "volume": 365220.0}, {"date": "2019-01-28", "close": 56.8206, "volume": 553318.0}, {"date": "2019-01-29", "close": 56.7606, "volume": 330582.0}, {"date": "2019-01-30", "close": 56.8506, "volume": 369545.0}, {"date": "2019-01-31", "close": 57.0906, "volume": 561716.0}, {"date": "2019-02-01", "close": 57.5106, "volume": 577920.0}, {"date": "2019-02-04", "close": 57.6006, "volume": 337158.0}, {"date": "2019-02-05", "close": 57.5106, "volume": 330697.0}, {"date": "2019-02-06", "close": 57.2706, "volume": 396622.0}, {"date": "2019-02-07", "close": 57.1206, "volume": 413662.0}, {"date": "2019-02-08", "close": 57.4506, "volume": 323276.0}, {"date": "2019-02-11", "close": 57.2106, "volume": 264325.0}, {"date": "2019-02-12", "close": 57.1806, "volume": 430370.0}, {"date": "2019-02-13", "close": 56.2506, "volume": 1046500.0}, {"date": "2019-02-14", "close": 55.5906, "volume": 875778.0}, {"date": "2019-02-15", "close": 55.5606, "volume": 638576.0}, {"date": "2019-02-19", "close": 55.4406, "volume": 428890.0}, {"date": "2019-02-20", "close": 55.2006, "volume": 448318.0}, {"date": "2019-02-21", "close": 55.6206, "volume": 425315.0}, {"date": "2019-02-22", "close": 55.9806, "volume": 348890.0}, {"date": "2019-02-25", "close": 55.8606, "volume": 390372.0}, {"date": "2019-02-26", "close": 55.5606, "volume": 427036.0}, {"date": "2019-02-27", "close": 55.5006, "volume": 312021.0}, {"date": "2019-02-28", "close": 55.4706, "volume": 815764.0}, {"date": "2019-03-01", "close": 55.7406, "volume": 349745.0}, {"date": "2019-03-04", "close": 55.9506, "volume": 415706.0}, {"date": "2019-03-05", "close": 55.9806, "volume": 303050.0}, {"date": "2019-03-06", "close": 55.9206, "volume": 271776.0}, {"date": "2019-03-07", "close": 55.7406, "volume": 311286.0}, {"date": "2019-03-08", "close": 56.1306, "volume": 441552.0}, {"date": "2019-03-11", "close": 56.9106, "volume": 435555.0}, {"date": "2019-03-12", "close": 56.9406, "volume": 423832.0}, {"date": "2019-03-13", "close": 56.9406, "volume": 460475.0}, {"date": "2019-03-14", "close": 57.0006, "volume": 373935.0}, {"date": "2019-03-15", "close": 57.1206, "volume": 669724.0}, {"date": "2019-03-18", "close": 57.6606, "volume": 418242.0}, {"date": "2019-03-19", "close": 57.3606, "volume": 411338.0}, {"date": "2019-03-20", "close": 57.0606, "volume": 368807.0}, {"date": "2019-03-21", "close": 57.5106, "volume": 264960.0}, {"date": "2019-03-22", "close": 57.0606, "volume": 415372.0}, {"date": "2019-03-25", "close": 57.2706, "volume": 452157.0}, {"date": "2019-03-26", "close": 57.6606, "volume": 408926.0}, {"date": "2019-03-27", "close": 58.1706, "volume": 672567.0}, {"date": "2019-03-28", "close": 56.6106, "volume": 957879.0}, {"date": "2019-03-29", "close": 56.2206, "volume": 607386.0}, {"date": "2019-04-01", "close": 56.8506, "volume": 421165.0}, {"date": "2019-04-02", "close": 56.7906, "volume": 377583.0}, {"date": "2019-04-03", "close": 56.5806, "volume": 267109.0}, {"date": "2019-04-04", "close": 56.9406, "volume": 219658.0}, {"date": "2019-04-05", "close": 56.9706, "volume": 286590.0}, {"date": "2019-04-08", "close": 57.0306, "volume": 287130.0}, {"date": "2019-04-09", "close": 56.5806, "volume": 297791.0}, {"date": "2019-04-10", "close": 56.7006, "volume": 211633.0}, {"date": "2019-04-11", "close": 56.6706, "volume": 277400.0}, {"date": "2019-04-12", "close": 56.7006, "volume": 236841.0}, {"date": "2019-04-15", "close": 56.7006, "volume": 266020.0}, {"date": "2019-04-16", "close": 56.5206, "volume": 296789.0}, {"date": "2019-04-17", "close": 56.4006, "volume": 225403.0}, {"date": "2019-04-18", "close": 56.6406, "volume": 263658.0}, {"date": "2019-04-22", "close": 56.6706, "volume": 236678.0}, {"date": "2019-04-23", "close": 56.9706, "volume": 305559.0}, {"date": "2019-04-24", "close": 57.3006, "volume": 320495.0}, {"date": "2019-04-25", "close": 56.7606, "volume": 383609.0}, {"date": "2019-04-26", "close": 57.4206, "volume": 417265.0}, {"date": "2019-04-29", "close": 57.2406, "volume": 349201.0}, {"date": "2019-04-30", "close": 57.5106, "volume": 422272.0}, {"date": "2019-05-01", "close": 56.9406, "volume": 554703.0}, {"date": "2019-05-02", "close": 57.0306, "volume": 361441.0}, {"date": "2019-05-03", "close": 57.0006, "volume": 411232.0}, {"date": "2019-05-06", "close": 57.0606, "volume": 327199.0}, {"date": "2019-05-07", "close": 56.6106, "volume": 695500.0}, {"date": "2019-05-08", "close": 56.6406, "volume": 432246.0}, {"date": "2019-05-09", "close": 56.6106, "volume": 465966.0}, {"date": "2019-05-10", "close": 56.9106, "volume": 373219.0}, {"date": "2019-05-13", "close": 56.5806, "volume": 333617.0}, {"date": "2019-05-14", "close": 56.6406, "volume": 245489.0}, {"date": "2019-05-15", "close": 56.6106, "volume": 207810.0}, {"date": "2019-05-16", "close": 56.7606, "volume": 367474.0}, {"date": "2019-05-17", "close": 56.6406, "volume": 289458.0}, {"date": "2019-05-20", "close": 56.2506, "volume": 339700.0}, {"date": "2019-05-21", "close": 56.1306, "volume": 255657.0}, {"date": "2019-05-22", "close": 56.3106, "volume": 210284.0}, {"date": "2019-05-23", "close": 56.2506, "volume": 271340.0}, {"date": "2019-05-24", "close": 56.4606, "volume": 211763.0}, {"date": "2019-05-28", "close": 56.0106, "volume": 368054.0}, {"date": "2019-05-29", "close": 55.6806, "volume": 416329.0}, {"date": "2019-05-30", "close": 55.3206, "volume": 401383.0}, {"date": "2019-05-31", "close": 54.7205, "volume": 627816.0}, {"date": "2019-06-03", "close": 55.8906, "volume": 427399.0}, {"date": "2019-06-04", "close": 56.3706, "volume": 434933.0}, {"date": "2019-06-05", "close": 56.0406, "volume": 417772.0}, {"date": "2019-06-06", "close": 56.3406, "volume": 516911.0}, {"date": "2019-06-07", "close": 56.3106, "volume": 452363.0}, {"date": "2019-06-10", "close": 56.7006, "volume": 257334.0}, {"date": "2019-06-11", "close": 56.5206, "volume": 222086.0}, {"date": "2019-06-12", "close": 56.7006, "volume": 207815.0}, {"date": "2019-06-13", "close": 56.7906, "volume": 272103.0}, {"date": "2019-06-14", "close": 56.8506, "volume": 203650.0}, {"date": "2019-06-17", "close": 56.8206, "volume": 383821.0}, {"date": "2019-06-18", "close": 57.1506, "volume": 346403.0}, {"date": "2019-06-19", "close": 57.6306, "volume": 269821.0}, {"date": "2019-06-20", "close": 57.3906, "volume": 363982.0}, {"date": "2019-06-21", "close": 57.4206, "volume": 435249.0}, {"date": "2019-06-24", "close": 57.7506, "volume": 338763.0}, {"date": "2019-06-25", "close": 57.6906, "volume": 463777.0}, {"date": "2019-06-26", "close": 57.4506, "volume": 515643.0}, {"date": "2019-06-27", "close": 56.3406, "volume": 469938.0}, {"date": "2019-06-28", "close": 56.6106, "volume": 588294.0}, {"date": "2019-07-01", "close": 56.5506, "volume": 408421.0}, {"date": "2019-07-02", "close": 56.1606, "volume": 526510.0}, {"date": "2019-07-03", "close": 56.6706, "volume": 332240.0}, {"date": "2019-07-05", "close": 57.2706, "volume": 400776.0}, {"date": "2019-07-08", "close": 57.0006, "volume": 402188.0}, {"date": "2019-07-09", "close": 57.0606, "volume": 280514.0}, {"date": "2019-07-10", "close": 57.2406, "volume": 406233.0}, {"date": "2019-07-11", "close": 57.6006, "volume": 513549.0}, {"date": "2019-07-12", "close": 57.6006, "volume": 325024.0}, {"date": "2019-07-15", "close": 57.6906, "volume": 265501.0}, {"date": "2019-07-16", "close": 57.5406, "volume": 277065.0}, {"date": "2019-07-17", "close": 57.4206, "volume": 236639.0}, {"date": "2019-07-18", "close": 57.4206, "volume": 343279.0}, {"date": "2019-07-19", "close": 57.3606, "volume": 323366.0}, {"date": "2019-07-22", "close": 57.6606, "volume": 275867.0}, {"date": "2019-07-23", "close": 57.7206, "volume": 239362.0}, {"date": "2019-07-24", "close": 57.6906, "volume": 302253.0}, {"date": "2019-07-25", "close": 57.5406, "volume": 259644.0}, {"date": "2019-07-26", "close": 57.5706, "volume": 824867.0}, {"date": "2019-07-29", "close": 57.4506, "volume": 434961.0}, {"date": "2019-07-30", "close": 57.5706, "volume": 601897.0}, {"date": "2019-07-31", "close": 57.8406, "volume": 912600.0}, {"date": "2019-08-01", "close": 57.8106, "volume": 468737.0}, {"date": "2019-08-02", "close": 58.4706, "volume": 773314.0}, {"date": "2019-08-05", "close": 57.3006, "volume": 752654.0}, {"date": "2019-08-06", "close": 58.4106, "volume": 598057.0}, {"date": "2019-08-07", "close": 58.9206, "volume": 895115.0}, {"date": "2019-08-08", "close": 59.6706, "volume": 544683.0}, {"date": "2019-08-09", "close": 59.6406, "volume": 445444.0}, {"date": "2019-08-12", "close": 59.1606, "volume": 290056.0}, {"date": "2019-08-13", "close": 59.2506, "volume": 397266.0}, {"date": "2019-08-14", "close": 57.9006, "volume": 547362.0}, {"date": "2019-08-15", "close": 58.3506, "volume": 311879.0}, {"date": "2019-08-16", "close": 59.1306, "volume": 338942.0}, {"date": "2019-08-19", "close": 59.4306, "volume": 299136.0}, {"date": "2019-08-20", "close": 59.0706, "volume": 281236.0}, {"date": "2019-08-21", "close": 58.1406, "volume": 874337.0}, {"date": "2019-08-22", "close": 57.9906, "volume": 457620.0}, {"date": "2019-08-23", "close": 57.3006, "volume": 465153.0}, {"date": "2019-08-26", "close": 58.1706, "volume": 405277.0}, {"date": "2019-08-27", "close": 57.1206, "volume": 660745.0}, {"date": "2019-08-28", "close": 57.1506, "volume": 383911.0}, {"date": "2019-08-29", "close": 57.0606, "volume": 332924.0}, {"date": "2019-08-30", "close": 57.2106, "volume": 407011.0}, {"date": "2019-09-03", "close": 57.6006, "volume": 546724.0}, {"date": "2019-09-04", "close": 57.6306, "volume": 293670.0}, {"date": "2019-09-05", "close": 57.7506, "volume": 559947.0}, {"date": "2019-09-06", "close": 58.1706, "volume": 404249.0}, {"date": "2019-09-09", "close": 58.4406, "volume": 421518.0}, {"date": "2019-09-10", "close": 58.6806, "volume": 421581.0}, {"date": "2019-09-11", "close": 59.1006, "volume": 414192.0}, {"date": "2019-09-12", "close": 58.7106, "volume": 454812.0}, {"date": "2019-09-13", "close": 58.9206, "volume": 390653.0}, {"date": "2019-09-16", "close": 58.6506, "volume": 365415.0}, {"date": "2019-09-17", "close": 59.2506, "volume": 348418.0}, {"date": "2019-09-18", "close": 59.5506, "volume": 416550.0}, {"date": "2019-09-19", "close": 59.6406, "volume": 443404.0}, {"date": "2019-09-20", "close": 60.0606, "volume": 1070379.0}, {"date": "2019-09-23", "close": 60.6306, "volume": 807736.0}, {"date": "2019-09-24", "close": 60.7806, "volume": 738785.0}, {"date": "2019-09-25", "close": 61.1106, "volume": 618446.0}, {"date": "2019-09-26", "close": 59.0106, "volume": 900219.0}, {"date": "2019-09-27", "close": 58.3206, "volume": 597467.0}, {"date": "2019-09-30", "close": 58.6806, "volume": 728514.0}, {"date": "2019-10-01", "close": 58.9806, "volume": 535964.0}, {"date": "2019-10-02", "close": 58.0806, "volume": 656551.0}, {"date": "2019-10-03", "close": 58.9206, "volume": 719713.0}, {"date": "2019-10-04", "close": 59.3706, "volume": 371593.0}, {"date": "2019-10-07", "close": 59.4306, "volume": 295772.0}, {"date": "2019-10-08", "close": 59.2506, "volume": 259274.0}, {"date": "2019-10-09", "close": 59.5206, "volume": 347390.0}, {"date": "2019-10-10", "close": 59.6106, "volume": 305630.0}, {"date": "2019-10-11", "close": 59.6706, "volume": 258915.0}, {"date": "2019-10-14", "close": 59.6406, "volume": 210989.0}, {"date": "2019-10-15", "close": 60.0906, "volume": 256609.0}, {"date": "2019-10-16", "close": 60.3006, "volume": 227184.0}, {"date": "2019-10-17", "close": 60.7206, "volume": 267340.0}, {"date": "2019-10-18", "close": 60.7206, "volume": 439898.0}, {"date": "2019-10-21", "close": 61.0206, "volume": 336961.0}, {"date": "2019-10-22", "close": 61.1406, "volume": 240903.0}, {"date": "2019-10-23", "close": 61.2306, "volume": 301761.0}, {"date": "2019-10-24", "close": 60.8106, "volume": 259419.0}, {"date": "2019-10-25", "close": 60.6006, "volume": 209539.0}, {"date": "2019-10-28", "close": 60.8706, "volume": 215078.0}, {"date": "2019-10-29", "close": 61.2906, "volume": 481300.0}, {"date": "2019-10-30", "close": 60.6906, "volume": 537331.0}, {"date": "2019-10-31", "close": 60.7806, "volume": 470766.0}, {"date": "2019-11-01", "close": 60.8406, "volume": 514075.0}, {"date": "2019-11-04", "close": 60.3006, "volume": 342470.0}, {"date": "2019-11-05", "close": 59.8506, "volume": 518002.0}, {"date": "2019-11-06", "close": 60.4206, "volume": 260889.0}, {"date": "2019-11-07", "close": 60.3906, "volume": 255524.0}, {"date": "2019-11-08", "close": 60.9906, "volume": 223646.0}, {"date": "2019-11-11", "close": 60.6306, "volume": 248631.0}, {"date": "2019-11-12", "close": 60.5406, "volume": 237603.0}, {"date": "2019-11-13", "close": 60.6006, "volume": 251153.0}, {"date": "2019-11-14", "close": 60.7806, "volume": 228465.0}, {"date": "2019-11-15", "close": 60.7806, "volume": 230134.0}, {"date": "2019-11-18", "close": 61.0806, "volume": 259652.0}, {"date": "2019-11-19", "close": 60.8106, "volume": 339200.0}, {"date": "2019-11-20", "close": 60.6606, "volume": 398408.0}, {"date": "2019-11-21", "close": 60.6006, "volume": 239727.0}, {"date": "2019-11-22", "close": 60.6306, "volume": 286492.0}, {"date": "2019-11-25", "close": 60.7806, "volume": 229194.0}, {"date": "2019-11-26", "close": 61.2006, "volume": 276694.0}, {"date": "2019-11-27", "close": 61.2006, "volume": 227328.0}, {"date": "2019-11-29", "close": 61.1106, "volume": 120699.0}, {"date": "2019-12-02", "close": 61.2306, "volume": 304911.0}, {"date": "2019-12-03", "close": 61.2906, "volume": 250486.0}, {"date": "2019-12-04", "close": 61.2006, "volume": 287306.0}, {"date": "2019-12-05", "close": 61.2906, "volume": 340559.0}, {"date": "2019-12-06", "close": 61.5306, "volume": 290479.0}, {"date": "2019-12-09", "close": 61.8006, "volume": 317914.0}, {"date": "2019-12-10", "close": 61.6806, "volume": 437157.0}, {"date": "2019-12-11", "close": 61.8906, "volume": 193426.0}, {"date": "2019-12-12", "close": 61.7706, "volume": 290474.0}, {"date": "2019-12-13", "close": 62.1906, "volume": 266621.0}, {"date": "2019-12-16", "close": 61.9506, "volume": 354295.0}, {"date": "2019-12-17", "close": 62.4606, "volume": 406183.0}, {"date": "2019-12-18", "close": 62.5806, "volume": 350548.0}, {"date": "2019-12-19", "close": 63.0606, "volume": 310174.0}, {"date": "2019-12-20", "close": 63.3006, "volume": 723374.0}, {"date": "2019-12-23", "close": 63.2706, "volume": 381247.0}, {"date": "2019-12-24", "close": 63.5706, "volume": 188347.0}, {"date": "2019-12-26", "close": 63.7806, "volume": 323489.0}, {"date": "2019-12-27", "close": 64.1106, "volume": 456214.0}, {"date": "2019-12-30", "close": 61.8006, "volume": 690383.0}, {"date": "2019-12-31", "close": 61.6806, "volume": 423140.0}, {"date": "2020-01-02", "close": 61.7706, "volume": 353353.0}, {"date": "2020-01-03", "close": 62.0706, "volume": 396420.0}, {"date": "2020-01-06", "close": 62.4006, "volume": 336857.0}, {"date": "2020-01-07", "close": 62.6406, "volume": 249359.0}, {"date": "2020-01-08", "close": 62.4006, "volume": 215968.0}, {"date": "2020-01-09", "close": 62.5806, "volume": 280171.0}, {"date": "2020-01-10", "close": 62.8206, "volume": 398709.0}, {"date": "2020-01-13", "close": 63.2706, "volume": 284431.0}, {"date": "2020-01-14", "close": 63.2706, "volume": 299790.0}, {"date": "2020-01-15", "close": 63.2106, "volume": 337955.0}, {"date": "2020-01-16", "close": 63.6306, "volume": 262064.0}, {"date": "2020-01-17", "close": 63.3906, "volume": 216646.0}, {"date": "2020-01-21", "close": 63.7506, "volume": 300538.0}, {"date": "2020-01-22", "close": 63.6606, "volume": 261040.0}, {"date": "2020-01-23", "close": 63.5406, "volume": 341456.0}, {"date": "2020-01-24", "close": 63.3306, "volume": 265924.0}, {"date": "2020-01-27", "close": 63.0306, "volume": 289287.0}, {"date": "2020-01-28", "close": 63.5106, "volume": 225843.0}, {"date": "2020-01-29", "close": 64.2606, "volume": 358056.0}, {"date": "2020-01-30", "close": 64.0206, "volume": 255158.0}, {"date": "2020-01-31", "close": 63.6006, "volume": 488951.0}, {"date": "2020-02-03", "close": 64.0806, "volume": 365554.0}, {"date": "2020-02-04", "close": 63.6006, "volume": 286698.0}, {"date": "2020-02-05", "close": 64.0806, "volume": 297331.0}, {"date": "2020-02-06", "close": 64.1106, "volume": 532177.0}, {"date": "2020-02-07", "close": 63.9606, "volume": 264919.0}, {"date": "2020-02-10", "close": 63.9306, "volume": 234969.0}, {"date": "2020-02-11", "close": 64.0806, "volume": 318357.0}, {"date": "2020-02-12", "close": 66.6907, "volume": 1045184.0}, {"date": "2020-02-13", "close": 67.3807, "volume": 433343.0}, {"date": "2020-02-14", "close": 67.5007, "volume": 389868.0}, {"date": "2020-02-18", "close": 68.2507, "volume": 614488.0}, {"date": "2020-02-19", "close": 68.3107, "volume": 546810.0}, {"date": "2020-02-20", "close": 68.9407, "volume": 289630.0}, {"date": "2020-02-21", "close": 67.5607, "volume": 948464.0}, {"date": "2020-02-24", "close": 66.5707, "volume": 704206.0}, {"date": "2020-02-25", "close": 64.8906, "volume": 855298.0}, {"date": "2020-02-26", "close": 64.7406, "volume": 854353.0}, {"date": "2020-02-27", "close": 61.5006, "volume": 1695286.0}, {"date": "2020-02-28", "close": 58.9506, "volume": 2606281.0}, {"date": "2020-03-02", "close": 63.3006, "volume": 1173889.0}, {"date": "2020-03-03", "close": 62.4906, "volume": 1253920.0}, {"date": "2020-03-04", "close": 63.9006, "volume": 484619.0}, {"date": "2020-03-05", "close": 62.4006, "volume": 471626.0}, {"date": "2020-03-06", "close": 61.2606, "volume": 849126.0}, {"date": "2020-03-09", "close": 56.4906, "volume": 1461938.0}, {"date": "2020-03-10", "close": 57.8106, "volume": 1003705.0}, {"date": "2020-03-11", "close": 55.0806, "volume": 1029280.0}, {"date": "2020-03-12", "close": 45.5105, "volume": 1814453.0}, {"date": "2020-03-13", "close": 50.1605, "volume": 1417317.0}, {"date": "2020-03-16", "close": 45.1805, "volume": 1638337.0}, {"date": "2020-03-17", "close": 36.6604, "volume": 2513258.0}, {"date": "2020-03-18", "close": 29.9403, "volume": 3876385.0}, {"date": "2020-03-19", "close": 28.4103, "volume": 1887631.0}, {"date": "2020-03-20", "close": 28.6503, "volume": 2067910.0}, {"date": "2020-03-23", "close": 25.6203, "volume": 1720222.0}, {"date": "2020-03-24", "close": 22.8002, "volume": 2666904.0}, {"date": "2020-03-25", "close": 27.9603, "volume": 2515450.0}, {"date": "2020-03-26", "close": 36.7204, "volume": 2907550.0}, {"date": "2020-03-27", "close": 35.7604, "volume": 2532325.0}, {"date": "2020-03-30", "close": 31.0803, "volume": 1350898.0}, {"date": "2020-03-31", "close": 27.3003, "volume": 1781357.0}, {"date": "2020-04-01", "close": 23.7902, "volume": 1691527.0}, {"date": "2020-04-02", "close": 23.2802, "volume": 1457117.0}, {"date": "2020-04-03", "close": 21.4802, "volume": 2167755.0}, {"date": "2020-04-06", "close": 24.4502, "volume": 1468219.0}, {"date": "2020-04-07", "close": 19.5002, "volume": 11976024.0}, {"date": "2020-04-08", "close": 21.3302, "volume": 8982540.0}, {"date": "2020-04-09", "close": 23.0702, "volume": 5001680.0}, {"date": "2020-04-13", "close": 22.5602, "volume": 4976640.0}, {"date": "2020-04-14", "close": 22.4402, "volume": 2034730.0}, {"date": "2020-04-15", "close": 21.6902, "volume": 3505692.0}, {"date": "2020-04-16", "close": 21.3002, "volume": 1505727.0}, {"date": "2020-04-17", "close": 22.5002, "volume": 2066685.0}, {"date": "2020-04-20", "close": 21.9302, "volume": 1567706.0}, {"date": "2020-04-21", "close": 22.6202, "volume": 2135251.0}, {"date": "2020-04-22", "close": 22.2902, "volume": 1245891.0}, {"date": "2020-04-23", "close": 22.2602, "volume": 1701192.0}, {"date": "2020-04-24", "close": 21.8402, "volume": 1848541.0}, {"date": "2020-04-27", "close": 21.8702, "volume": 1810504.0}, {"date": "2020-04-28", "close": 23.1902, "volume": 2581824.0}, {"date": "2020-04-29", "close": 24.4802, "volume": 2929750.0}, {"date": "2020-04-30", "close": 23.3102, "volume": 2791695.0}, {"date": "2020-05-01", "close": 23.0702, "volume": 3368110.0}, {"date": "2020-05-04", "close": 22.9202, "volume": 1672937.0}, {"date": "2020-05-05", "close": 23.6702, "volume": 2075727.0}, {"date": "2020-05-06", "close": 23.5202, "volume": 2595205.0}, {"date": "2020-05-07", "close": 23.8502, "volume": 1699455.0}, {"date": "2020-05-08", "close": 24.6302, "volume": 1262621.0}, {"date": "2020-05-11", "close": 24.0302, "volume": 1545358.0}, {"date": "2020-05-12", "close": 23.4902, "volume": 1348462.0}, {"date": "2020-05-13", "close": 21.9002, "volume": 2082673.0}, {"date": "2020-05-14", "close": 23.5502, "volume": 1978471.0}, {"date": "2020-05-15", "close": 22.5302, "volume": 1156507.0}, {"date": "2020-05-18", "close": 23.7902, "volume": 1712100.0}, {"date": "2020-05-19", "close": 23.7302, "volume": 1441955.0}, {"date": "2020-05-20", "close": 24.6002, "volume": 1257077.0}, {"date": "2020-05-21", "close": 24.3002, "volume": 984521.0}, {"date": "2020-05-22", "close": 24.4502, "volume": 1007682.0}, {"date": "2020-05-26", "close": 25.4103, "volume": 1854207.0}, {"date": "2020-05-27", "close": 25.6803, "volume": 2555896.0}, {"date": "2020-05-28", "close": 25.5303, "volume": 2190385.0}, {"date": "2020-05-29", "close": 24.9302, "volume": 1707682.0}, {"date": "2020-06-01", "close": 26.2203, "volume": 2144861.0}, {"date": "2020-06-02", "close": 26.2503, "volume": 1189569.0}, {"date": "2020-06-03", "close": 27.6603, "volume": 1895302.0}, {"date": "2020-06-04", "close": 30.3603, "volume": 2732515.0}, {"date": "2020-06-05", "close": 31.8603, "volume": 3631374.0}, {"date": "2020-06-08", "close": 34.9203, "volume": 3198324.0}, {"date": "2020-06-09", "close": 33.3903, "volume": 1702832.0}, {"date": "2020-06-10", "close": 31.8303, "volume": 2758150.0}, {"date": "2020-06-11", "close": 29.1303, "volume": 2376510.0}, {"date": "2020-06-12", "close": 31.0503, "volume": 1449141.0}, {"date": "2020-06-15", "close": 32.1003, "volume": 2442277.0}, {"date": "2020-06-16", "close": 32.7903, "volume": 1805802.0}, {"date": "2020-06-17", "close": 32.3103, "volume": 1341914.0}, {"date": "2020-06-18", "close": 32.1303, "volume": 1165288.0}, {"date": "2020-06-19", "close": 30.7803, "volume": 2443880.0}, {"date": "2020-06-22", "close": 29.6403, "volume": 1709493.0}, {"date": "2020-06-23", "close": 30.6003, "volume": 2337590.0}, {"date": "2020-06-24", "close": 28.6503, "volume": 2705632.0}, {"date": "2020-06-25", "close": 30.3003, "volume": 2505836.0}, {"date": "2020-06-26", "close": 27.9903, "volume": 8581124.0}, {"date": "2020-06-29", "close": 29.2803, "volume": 2480026.0}, {"date": "2020-06-30", "close": 28.8303, "volume": 1332282.0}, {"date": "2020-07-01", "close": 28.3803, "volume": 1461047.0}, {"date": "2020-07-02", "close": 27.4203, "volume": 1384381.0}, {"date": "2020-07-06", "close": 27.9003, "volume": 2099416.0}, {"date": "2020-07-07", "close": 26.7603, "volume": 1915109.0}, {"date": "2020-07-08", "close": 27.2703, "volume": 1019803.0}, {"date": "2020-07-09", "close": 26.6703, "volume": 1112027.0}, {"date": "2020-07-10", "close": 26.8503, "volume": 1788001.0}, {"date": "2020-07-13", "close": 26.4903, "volume": 1311008.0}, {"date": "2020-07-14", "close": 26.7603, "volume": 1018306.0}, {"date": "2020-07-15", "close": 27.8403, "volume": 1804795.0}, {"date": "2020-07-16", "close": 27.7203, "volume": 919594.0}, {"date": "2020-07-17", "close": 27.3603, "volume": 1084911.0}, {"date": "2020-07-20", "close": 26.8803, "volume": 926534.0}, {"date": "2020-07-21", "close": 27.3303, "volume": 727720.0}, {"date": "2020-07-22", "close": 27.7803, "volume": 767551.0}, {"date": "2020-07-23", "close": 27.5103, "volume": 723249.0}, {"date": "2020-07-24", "close": 27.1203, "volume": 679867.0}, {"date": "2020-07-27", "close": 26.7603, "volume": 802031.0}, {"date": "2020-07-28", "close": 27.2403, "volume": 1076538.0}, {"date": "2020-07-29", "close": 27.4803, "volume": 564121.0}, {"date": "2020-07-30", "close": 27.2703, "volume": 660961.0}, {"date": "2020-07-31", "close": 26.9703, "volume": 1232994.0}, {"date": "2020-08-03", "close": 26.8203, "volume": 1058756.0}, {"date": "2020-08-04", "close": 26.6103, "volume": 996405.0}, {"date": "2020-08-05", "close": 25.8003, "volume": 2190269.0}, {"date": "2020-08-06", "close": 25.0203, "volume": 1786657.0}, {"date": "2020-08-07", "close": 25.8003, "volume": 1937461.0}, {"date": "2020-08-10", "close": 26.7603, "volume": 1167916.0}, {"date": "2020-08-11", "close": 26.7903, "volume": 1256534.0}, {"date": "2020-08-12", "close": 26.2203, "volume": 832308.0}, {"date": "2020-08-13", "close": 25.9503, "volume": 638651.0}, {"date": "2020-08-14", "close": 26.4903, "volume": 591120.0}, {"date": "2020-08-17", "close": 26.4003, "volume": 1061556.0}, {"date": "2020-08-18", "close": 26.5203, "volume": 568587.0}, {"date": "2020-08-19", "close": 26.5803, "volume": 718115.0}, {"date": "2020-08-20", "close": 26.4603, "volume": 597458.0}, {"date": "2020-08-21", "close": 26.4903, "volume": 629919.0}, {"date": "2020-08-24", "close": 27.1503, "volume": 1142448.0}, {"date": "2020-08-25", "close": 27.0003, "volume": 807629.0}, {"date": "2020-08-26", "close": 26.8803, "volume": 560666.0}, {"date": "2020-08-27", "close": 27.1203, "volume": 621458.0}, {"date": "2020-08-28", "close": 27.2103, "volume": 499720.0}, {"date": "2020-08-31", "close": 26.6703, "volume": 751636.0}, {"date": "2020-09-01", "close": 26.4903, "volume": 956111.0}, {"date": "2020-09-02", "close": 26.2203, "volume": 1089680.0}, {"date": "2020-09-03", "close": 26.1003, "volume": 1115850.0}, {"date": "2020-09-04", "close": 25.9503, "volume": 913864.0}, {"date": "2020-09-08", "close": 26.2503, "volume": 865650.0}, {"date": "2020-09-09", "close": 26.2803, "volume": 541284.0}, {"date": "2020-09-10", "close": 26.0103, "volume": 644227.0}, {"date": "2020-09-11", "close": 25.8003, "volume": 781303.0}, {"date": "2020-09-14", "close": 26.4003, "volume": 1480229.0}, {"date": "2020-09-15", "close": 26.8203, "volume": 1391179.0}, {"date": "2020-09-16", "close": 27.3603, "volume": 1708026.0}, {"date": "2020-09-17", "close": 27.2403, "volume": 870649.0}, {"date": "2020-09-18", "close": 26.7003, "volume": 2138299.0}, {"date": "2020-09-21", "close": 26.0103, "volume": 1301559.0}, {"date": "2020-09-22", "close": 26.0703, "volume": 823304.0}, {"date": "2020-09-23", "close": 25.1703, "volume": 1105874.0}, {"date": "2020-09-24", "close": 25.4703, "volume": 1583025.0}, {"date": "2020-09-25", "close": 26.2803, "volume": 1208669.0}, {"date": "2020-09-28", "close": 25.8903, "volume": 1587816.0}, {"date": "2020-09-29", "close": 24.9302, "volume": 931177.0}, {"date": "2020-09-30", "close": 24.6002, "volume": 892196.0}, {"date": "2020-10-01", "close": 24.6902, "volume": 886462.0}, {"date": "2020-10-02", "close": 25.4403, "volume": 968707.0}, {"date": "2020-10-05", "close": 25.9803, "volume": 986233.0}, {"date": "2020-10-06", "close": 25.8303, "volume": 1370363.0}, {"date": "2020-10-07", "close": 25.8903, "volume": 651479.0}, {"date": "2020-10-08", "close": 26.7303, "volume": 862816.0}, {"date": "2020-10-09", "close": 26.1903, "volume": 668800.0}, {"date": "2020-10-12", "close": 26.1903, "volume": 490946.0}, {"date": "2020-10-13", "close": 26.0103, "volume": 448309.0}, {"date": "2020-10-14", "close": 26.1003, "volume": 423865.0}, {"date": "2020-10-15", "close": 26.1903, "volume": 493632.0}, {"date": "2020-10-16", "close": 25.8303, "volume": 474719.0}, {"date": "2020-10-19", "close": 25.3203, "volume": 475773.0}, {"date": "2020-10-20", "close": 25.4103, "volume": 510044.0}, {"date": "2020-10-21", "close": 25.0503, "volume": 750643.0}, {"date": "2020-10-22", "close": 25.8003, "volume": 683307.0}, {"date": "2020-10-23", "close": 26.4603, "volume": 788014.0}, {"date": "2020-10-26", "close": 26.0703, "volume": 620516.0}, {"date": "2020-10-27", "close": 25.8303, "volume": 451295.0}, {"date": "2020-10-28", "close": 25.1103, "volume": 716635.0}, {"date": "2020-10-29", "close": 25.3803, "volume": 692815.0}, {"date": "2020-10-30", "close": 25.0503, "volume": 750547.0}, {"date": "2020-11-02", "close": 25.8303, "volume": 701559.0}, {"date": "2020-11-03", "close": 26.2503, "volume": 667453.0}, {"date": "2020-11-04", "close": 26.5503, "volume": 1094006.0}, {"date": "2020-11-05", "close": 27.3003, "volume": 1114623.0}, {"date": "2020-11-06", "close": 26.4603, "volume": 891694.0}, {"date": "2020-11-09", "close": 28.2903, "volume": 1833606.0}, {"date": "2020-11-10", "close": 29.9403, "volume": 1789854.0}, {"date": "2020-11-11", "close": 29.4003, "volume": 1509089.0}, {"date": "2020-11-12", "close": 29.0103, "volume": 1150245.0}, {"date": "2020-11-13", "close": 29.9703, "volume": 913788.0}, {"date": "2020-11-16", "close": 31.2903, "volume": 1307127.0}, {"date": "2020-11-17", "close": 31.4703, "volume": 840533.0}, {"date": "2020-11-18", "close": 30.6603, "volume": 1206888.0}, {"date": "2020-11-19", "close": 30.1203, "volume": 1243041.0}, {"date": "2020-11-20", "close": 30.0003, "volume": 855202.0}, {"date": "2020-11-23", "close": 31.2603, "volume": 927972.0}, {"date": "2020-11-24", "close": 32.1903, "volume": 1138258.0}, {"date": "2020-11-25", "close": 31.7103, "volume": 620359.0}, {"date": "2020-11-27", "close": 31.7703, "volume": 318836.0}, {"date": "2020-11-30", "close": 30.7803, "volume": 1139577.0}, {"date": "2020-12-01", "close": 30.9003, "volume": 744576.0}, {"date": "2020-12-02", "close": 31.1403, "volume": 498693.0}, {"date": "2020-12-03", "close": 31.5003, "volume": 485418.0}, {"date": "2020-12-04", "close": 32.6403, "volume": 791119.0}, {"date": "2020-12-07", "close": 32.2503, "volume": 696882.0}, {"date": "2020-12-08", "close": 32.6403, "volume": 588771.0}, {"date": "2020-12-09", "close": 32.2203, "volume": 557845.0}, {"date": "2020-12-10", "close": 31.7703, "volume": 836671.0}, {"date": "2020-12-11", "close": 31.5003, "volume": 630010.0}, {"date": "2020-12-14", "close": 31.5603, "volume": 798739.0}, {"date": "2020-12-15", "close": 32.5203, "volume": 526436.0}, {"date": "2020-12-16", "close": 32.0103, "volume": 533074.0}, {"date": "2020-12-17", "close": 32.2503, "volume": 522343.0}, {"date": "2020-12-18", "close": 31.6503, "volume": 1629507.0}, {"date": "2020-12-21", "close": 31.3203, "volume": 1083081.0}, {"date": "2020-12-22", "close": 31.0803, "volume": 831681.0}, {"date": "2020-12-23", "close": 31.8903, "volume": 684760.0}, {"date": "2020-12-24", "close": 31.8303, "volume": 402713.0}, {"date": "2020-12-28", "close": 32.1603, "volume": 842480.0}, {"date": "2020-12-29", "close": 30.5703, "volume": 970809.0}, {"date": "2020-12-30", "close": 30.4203, "volume": 813519.0}, {"date": "2020-12-31", "close": 30.7503, "volume": 877335.0}, {"date": "2021-01-04", "close": 29.5203, "volume": 1222899.0}, {"date": "2021-01-05", "close": 29.3703, "volume": 643723.0}, {"date": "2021-01-06", "close": 30.5103, "volume": 806188.0}, {"date": "2021-01-07", "close": 30.2703, "volume": 538754.0}, {"date": "2021-01-08", "close": 30.3603, "volume": 537989.0}, {"date": "2021-01-11", "close": 30.0303, "volume": 406088.0}, {"date": "2021-01-12", "close": 30.4503, "volume": 531097.0}, {"date": "2021-01-13", "close": 30.6303, "volume": 341231.0}, {"date": "2021-01-14", "close": 31.1103, "volume": 560387.0}, {"date": "2021-01-15", "close": 30.6303, "volume": 401108.0}, {"date": "2021-01-19", "close": 30.7203, "volume": 593228.0}, {"date": "2021-01-20", "close": 31.1403, "volume": 383862.0}, {"date": "2021-01-21", "close": 31.5003, "volume": 624564.0}, {"date": "2021-01-22", "close": 31.4703, "volume": 543815.0}, {"date": "2021-01-25", "close": 31.8003, "volume": 537619.0}, {"date": "2021-01-26", "close": 31.9503, "volume": 747265.0}, {"date": "2021-01-27", "close": 30.5103, "volume": 852468.0}, {"date": "2021-01-28", "close": 30.9003, "volume": 598722.0}, {"date": "2021-01-29", "close": 30.3003, "volume": 823306.0}, {"date": "2021-02-01", "close": 31.0203, "volume": 592227.0}, {"date": "2021-02-02", "close": 31.7403, "volume": 458605.0}, {"date": "2021-02-03", "close": 31.6803, "volume": 418947.0}, {"date": "2021-02-04", "close": 32.3703, "volume": 804221.0}, {"date": "2021-02-05", "close": 32.6703, "volume": 688548.0}, {"date": "2021-02-08", "close": 32.8803, "volume": 548978.0}, {"date": "2021-02-09", "close": 33.2403, "volume": 688373.0}, {"date": "2021-02-10", "close": 33.3903, "volume": 750944.0}, {"date": "2021-02-11", "close": 33.5103, "volume": 512961.0}, {"date": "2021-02-12", "close": 34.0503, "volume": 604743.0}, {"date": "2021-02-16", "close": 35.8204, "volume": 1528835.0}, {"date": "2021-02-17", "close": 34.2603, "volume": 1053439.0}, {"date": "2021-02-18", "close": 33.4803, "volume": 510567.0}, {"date": "2021-02-19", "close": 34.5303, "volume": 552892.0}, {"date": "2021-02-22", "close": 34.6203, "volume": 727887.0}, {"date": "2021-02-23", "close": 34.4103, "volume": 793148.0}, {"date": "2021-02-24", "close": 35.9404, "volume": 879633.0}, {"date": "2021-02-25", "close": 34.7703, "volume": 890001.0}, {"date": "2021-02-26", "close": 34.6203, "volume": 987520.0}, {"date": "2021-03-01", "close": 35.2804, "volume": 551859.0}, {"date": "2021-03-02", "close": 35.9104, "volume": 644106.0}, {"date": "2021-03-03", "close": 36.1504, "volume": 807578.0}, {"date": "2021-03-04", "close": 35.5804, "volume": 907700.0}, {"date": "2021-03-05", "close": 35.7604, "volume": 928763.0}, {"date": "2021-03-08", "close": 36.6304, "volume": 894866.0}, {"date": "2021-03-09", "close": 36.7804, "volume": 627711.0}, {"date": "2021-03-10", "close": 37.3204, "volume": 719184.0}, {"date": "2021-03-11", "close": 37.5904, "volume": 621028.0}, {"date": "2021-03-12", "close": 38.1004, "volume": 588313.0}, {"date": "2021-03-15", "close": 38.6404, "volume": 524080.0}, {"date": "2021-03-16", "close": 38.6104, "volume": 668474.0}, {"date": "2021-03-17", "close": 38.9704, "volume": 641950.0}, {"date": "2021-03-18", "close": 37.9204, "volume": 607481.0}, {"date": "2021-03-19", "close": 37.9804, "volume": 2141551.0}, {"date": "2021-03-22", "close": 37.8904, "volume": 582097.0}, {"date": "2021-03-23", "close": 37.4404, "volume": 687516.0}, {"date": "2021-03-24", "close": 37.7104, "volume": 1103747.0}, {"date": "2021-03-25", "close": 38.1304, "volume": 749429.0}, {"date": "2021-03-26", "close": 38.5804, "volume": 678555.0}, {"date": "2021-03-29", "close": 38.3704, "volume": 906094.0}, {"date": "2021-03-30", "close": 38.2504, "volume": 617676.0}, {"date": "2021-03-31", "close": 38.1004, "volume": 909081.0}, {"date": "2021-04-01", "close": 38.4604, "volume": 500559.0}, {"date": "2021-04-05", "close": 38.1004, "volume": 677833.0}, {"date": "2021-04-06", "close": 38.3704, "volume": 503247.0}, {"date": "2021-04-07", "close": 38.4604, "volume": 330347.0}, {"date": "2021-04-08", "close": 38.5504, "volume": 410057.0}, {"date": "2021-04-09", "close": 38.6704, "volume": 389893.0}, {"date": "2021-04-12", "close": 38.7004, "volume": 376669.0}, {"date": "2021-04-13", "close": 38.7604, "volume": 362270.0}, {"date": "2021-04-14", "close": 38.8204, "volume": 611783.0}, {"date": "2021-04-15", "close": 38.7604, "volume": 638836.0}, {"date": "2021-04-16", "close": 38.4904, "volume": 724849.0}, {"date": "2021-04-19", "close": 37.5904, "volume": 872553.0}, {"date": "2021-04-20", "close": 36.8104, "volume": 830785.0}, {"date": "2021-04-21", "close": 37.7104, "volume": 463268.0}, {"date": "2021-04-22", "close": 37.5304, "volume": 448621.0}, {"date": "2021-04-23", "close": 38.1604, "volume": 453422.0}, {"date": "2021-04-26", "close": 37.9804, "volume": 377561.0}, {"date": "2021-04-27", "close": 38.3404, "volume": 364581.0}, {"date": "2021-04-28", "close": 38.9404, "volume": 433625.0}, {"date": "2021-04-29", "close": 39.0004, "volume": 414518.0}, {"date": "2021-04-30", "close": 39.4204, "volume": 867107.0}, {"date": "2021-05-03", "close": 39.7804, "volume": 732732.0}, {"date": "2021-05-04", "close": 38.7904, "volume": 804777.0}, {"date": "2021-05-05", "close": 40.5604, "volume": 523032.0}, {"date": "2021-05-06", "close": 40.4404, "volume": 637811.0}, {"date": "2021-05-07", "close": 40.5004, "volume": 505148.0}, {"date": "2021-05-10", "close": 40.4104, "volume": 619402.0}, {"date": "2021-05-11", "close": 40.1704, "volume": 569442.0}, {"date": "2021-05-12", "close": 39.0604, "volume": 732401.0}, {"date": "2021-05-13", "close": 39.9004, "volume": 811285.0}, {"date": "2021-05-14", "close": 40.5904, "volume": 521972.0}, {"date": "2021-05-17", "close": 40.8004, "volume": 557088.0}, {"date": "2021-05-18", "close": 41.0104, "volume": 648137.0}, {"date": "2021-05-19", "close": 41.1904, "volume": 769757.0}, {"date": "2021-05-20", "close": 41.3704, "volume": 467019.0}, {"date": "2021-05-21", "close": 41.3104, "volume": 536349.0}, {"date": "2021-05-24", "close": 41.5204, "volume": 431074.0}, {"date": "2021-05-25", "close": 41.2204, "volume": 621096.0}, {"date": "2021-05-26", "close": 41.9104, "volume": 579180.0}, {"date": "2021-05-27", "close": 42.0904, "volume": 733981.0}, {"date": "2021-05-28", "close": 42.3904, "volume": 473921.0}, {"date": "2021-06-01", "close": 43.0804, "volume": 698728.0}, {"date": "2021-06-02", "close": 43.5004, "volume": 716174.0}, {"date": "2021-06-03", "close": 43.4704, "volume": 621459.0}, {"date": "2021-06-04", "close": 43.5004, "volume": 662590.0}, {"date": "2021-06-07", "close": 44.7904, "volume": 984952.0}, {"date": "2021-06-08", "close": 45.7205, "volume": 873117.0}, {"date": "2021-06-09", "close": 46.8605, "volume": 862050.0}, {"date": "2021-06-10", "close": 46.3505, "volume": 746627.0}, {"date": "2021-06-11", "close": 46.0805, "volume": 718328.0}, {"date": "2021-06-14", "close": 46.1405, "volume": 576234.0}, {"date": "2021-06-15", "close": 45.9605, "volume": 854205.0}, {"date": "2021-06-16", "close": 46.5005, "volume": 603879.0}, {"date": "2021-06-17", "close": 45.7505, "volume": 873442.0}, {"date": "2021-06-18", "close": 44.7004, "volume": 1619116.0}, {"date": "2021-06-21", "close": 46.2905, "volume": 664690.0}, {"date": "2021-06-22", "close": 46.0805, "volume": 650880.0}, {"date": "2021-06-23", "close": 45.9005, "volume": 965737.0}, {"date": "2021-06-24", "close": 46.6205, "volume": 530731.0}, {"date": "2021-06-25", "close": 46.2005, "volume": 2235709.0}, {"date": "2021-06-28", "close": 46.2305, "volume": 964083.0}, {"date": "2021-06-29", "close": 44.5204, "volume": 914458.0}, {"date": "2021-06-30", "close": 45.1805, "volume": 579754.0}, {"date": "2021-07-01", "close": 45.3005, "volume": 707535.0}, {"date": "2021-07-02", "close": 45.1205, "volume": 421782.0}, {"date": "2021-07-06", "close": 44.7904, "volume": 583123.0}, {"date": "2021-07-07", "close": 44.1904, "volume": 577944.0}, {"date": "2021-07-08", "close": 43.3804, "volume": 776629.0}, {"date": "2021-07-09", "close": 44.8204, "volume": 648327.0}, {"date": "2021-07-12", "close": 45.2405, "volume": 504759.0}, {"date": "2021-07-13", "close": 43.8604, "volume": 592648.0}, {"date": "2021-07-14", "close": 42.9604, "volume": 725720.0}, {"date": "2021-07-15", "close": 43.2604, "volume": 738334.0}, {"date": "2021-07-16", "close": 43.2304, "volume": 747129.0}, {"date": "2021-07-19", "close": 42.0904, "volume": 1182156.0}, {"date": "2021-07-20", "close": 43.5904, "volume": 791577.0}, {"date": "2021-07-21", "close": 44.2804, "volume": 650176.0}, {"date": "2021-07-22", "close": 43.6204, "volume": 577037.0}, {"date": "2021-07-23", "close": 43.3804, "volume": 345874.0}, {"date": "2021-07-26", "close": 43.8604, "volume": 407404.0}, {"date": "2021-07-27", "close": 43.5904, "volume": 605452.0}, {"date": "2021-07-28", "close": 43.9804, "volume": 525825.0}, {"date": "2021-07-29", "close": 44.8204, "volume": 550384.0}, {"date": "2021-07-30", "close": 44.1604, "volume": 747465.0}, {"date": "2021-08-02", "close": 43.5904, "volume": 598187.0}, {"date": "2021-08-03", "close": 43.7704, "volume": 632094.0}, {"date": "2021-08-04", "close": 43.8304, "volume": 609370.0}, {"date": "2021-08-05", "close": 45.0005, "volume": 753906.0}, {"date": "2021-08-06", "close": 45.3305, "volume": 575582.0}, {"date": "2021-08-09", "close": 44.7604, "volume": 415409.0}, {"date": "2021-08-10", "close": 45.0605, "volume": 463227.0}, {"date": "2021-08-11", "close": 45.3905, "volume": 307861.0}, {"date": "2021-08-12", "close": 45.3905, "volume": 331544.0}, {"date": "2021-08-13", "close": 45.4805, "volume": 447704.0}, {"date": "2021-08-16", "close": 45.1805, "volume": 375791.0}, {"date": "2021-08-17", "close": 45.4505, "volume": 481020.0}, {"date": "2021-08-18", "close": 45.0005, "volume": 463481.0}, {"date": "2021-08-19", "close": 44.5504, "volume": 723997.0}, {"date": "2021-08-20", "close": 45.1805, "volume": 452776.0}, {"date": "2021-08-23", "close": 45.3605, "volume": 584087.0}, {"date": "2021-08-24", "close": 45.6905, "volume": 508406.0}, {"date": "2021-08-25", "close": 45.6305, "volume": 559749.0}, {"date": "2021-08-26", "close": 45.1205, "volume": 448384.0}, {"date": "2021-08-27", "close": 45.8105, "volume": 535720.0}, {"date": "2021-08-30", "close": 45.5405, "volume": 526086.0}, {"date": "2021-08-31", "close": 45.9605, "volume": 718410.0}, {"date": "2021-09-01", "close": 45.9605, "volume": 545903.0}, {"date": "2021-09-02", "close": 45.9905, "volume": 406779.0}, {"date": "2021-09-03", "close": 45.8405, "volume": 349213.0}, {"date": "2021-09-07", "close": 45.3305, "volume": 568900.0}, {"date": "2021-09-08", "close": 44.9704, "volume": 353849.0}, {"date": "2021-09-09", "close": 45.0305, "volume": 385726.0}, {"date": "2021-09-10", "close": 44.6404, "volume": 398916.0}, {"date": "2021-09-13", "close": 45.1805, "volume": 434892.0}, {"date": "2021-09-14", "close": 45.1505, "volume": 450673.0}, {"date": "2021-09-15", "close": 45.4805, "volume": 458331.0}, {"date": "2021-09-16", "close": 45.6605, "volume": 462970.0}, {"date": "2021-09-17", "close": 45.4505, "volume": 1189271.0}, {"date": "2021-09-20", "close": 45.3005, "volume": 833815.0}, {"date": "2021-09-21", "close": 45.5405, "volume": 427084.0}, {"date": "2021-09-22", "close": 45.9005, "volume": 641664.0}, {"date": "2021-09-23", "close": 46.2305, "volume": 573770.0}, {"date": "2021-09-24", "close": 46.3205, "volume": 415892.0}, {"date": "2021-09-27", "close": 46.5905, "volume": 521083.0}, {"date": "2021-09-28", "close": 45.9005, "volume": 616039.0}, {"date": "2021-09-29", "close": 45.0605, "volume": 790022.0}, {"date": "2021-09-30", "close": 44.5504, "volume": 651576.0}, {"date": "2021-10-01", "close": 45.0605, "volume": 475141.0}, {"date": "2021-10-04", "close": 45.0305, "volume": 397352.0}, {"date": "2021-10-05", "close": 45.1205, "volume": 498326.0}, {"date": "2021-10-06", "close": 45.2705, "volume": 638372.0}, {"date": "2021-10-07", "close": 45.3605, "volume": 530337.0}, {"date": "2021-10-08", "close": 45.6905, "volume": 287224.0}, {"date": "2021-10-11", "close": 45.7805, "volume": 271679.0}, {"date": "2021-10-12", "close": 46.1105, "volume": 526376.0}, {"date": "2021-10-13", "close": 46.2905, "volume": 399329.0}, {"date": "2021-10-14", "close": 46.5005, "volume": 500873.0}, {"date": "2021-10-15", "close": 45.9605, "volume": 647049.0}, {"date": "2021-10-18", "close": 46.1705, "volume": 356229.0}, {"date": "2021-10-19", "close": 46.7405, "volume": 436644.0}, {"date": "2021-10-20", "close": 46.9505, "volume": 820681.0}, {"date": "2021-10-21", "close": 46.6805, "volume": 439064.0}, {"date": "2021-10-22", "close": 46.5005, "volume": 298587.0}, {"date": "2021-10-25", "close": 46.9205, "volume": 401858.0}, {"date": "2021-10-26", "close": 46.8905, "volume": 460846.0}, {"date": "2021-10-27", "close": 46.5305, "volume": 486882.0}, {"date": "2021-10-28", "close": 46.4705, "volume": 571595.0}, {"date": "2021-10-29", "close": 46.8305, "volume": 614135.0}, {"date": "2021-11-01", "close": 47.4005, "volume": 442856.0}, {"date": "2021-11-02", "close": 46.2905, "volume": 526982.0}, {"date": "2021-11-03", "close": 49.1405, "volume": 1050659.0}, {"date": "2021-11-04", "close": 49.0505, "volume": 462851.0}, {"date": "2021-11-05", "close": 50.4005, "volume": 679284.0}, {"date": "2021-11-08", "close": 49.4105, "volume": 478752.0}, {"date": "2021-11-09", "close": 49.8605, "volume": 349330.0}, {"date": "2021-11-10", "close": 49.5605, "volume": 350202.0}, {"date": "2021-11-11", "close": 49.8905, "volume": 288619.0}, {"date": "2021-11-12", "close": 49.6805, "volume": 235766.0}, {"date": "2021-11-15", "close": 49.7705, "volume": 370981.0}, {"date": "2021-11-16", "close": 49.4705, "volume": 277627.0}, {"date": "2021-11-17", "close": 49.3505, "volume": 405053.0}, {"date": "2021-11-18", "close": 49.5005, "volume": 346886.0}, {"date": "2021-11-19", "close": 49.2905, "volume": 295509.0}, {"date": "2021-11-22", "close": 49.3205, "volume": 320046.0}, {"date": "2021-11-23", "close": 49.9205, "volume": 363932.0}, {"date": "2021-11-24", "close": 50.2505, "volume": 304818.0}, {"date": "2021-11-26", "close": 49.2905, "volume": 522933.0}, {"date": "2021-11-29", "close": 48.7205, "volume": 792231.0}, {"date": "2021-11-30", "close": 47.7005, "volume": 1178322.0}, {"date": "2021-12-01", "close": 46.8605, "volume": 614521.0}, {"date": "2021-12-02", "close": 48.0905, "volume": 807358.0}, {"date": "2021-12-03", "close": 47.1905, "volume": 616360.0}, {"date": "2021-12-06", "close": 48.7805, "volume": 603631.0}, {"date": "2021-12-07", "close": 49.1705, "volume": 569077.0}, {"date": "2021-12-08", "close": 48.8405, "volume": 348589.0}, {"date": "2021-12-09", "close": 48.6905, "volume": 321991.0}, {"date": "2021-12-10", "close": 47.8205, "volume": 497528.0}, {"date": "2021-12-13", "close": 46.4105, "volume": 1011774.0}, {"date": "2021-12-14", "close": 45.6905, "volume": 621561.0}, {"date": "2021-12-15", "close": 45.6305, "volume": 745076.0}, {"date": "2021-12-16", "close": 45.2405, "volume": 643837.0}, {"date": "2021-12-17", "close": 44.4004, "volume": 1980859.0}, {"date": "2021-12-20", "close": 43.4704, "volume": 1521930.0}, {"date": "2021-12-21", "close": 45.7505, "volume": 788285.0}, {"date": "2021-12-22", "close": 46.2305, "volume": 576932.0}, {"date": "2021-12-23", "close": 46.3805, "volume": 444372.0}, {"date": "2021-12-27", "close": 46.6505, "volume": 603571.0}, {"date": "2021-12-28", "close": 46.9805, "volume": 603714.0}, {"date": "2021-12-29", "close": 45.4505, "volume": 653713.0}, {"date": "2021-12-30", "close": 45.3005, "volume": 539693.0}, {"date": "2021-12-31", "close": 45.2405, "volume": 339352.0}, {"date": "2022-01-03", "close": 45.9605, "volume": 518322.0}, {"date": "2022-01-04", "close": 45.6605, "volume": 502821.0}, {"date": "2022-01-05", "close": 45.1205, "volume": 486042.0}, {"date": "2022-01-06", "close": 45.3305, "volume": 371242.0}, {"date": "2022-01-07", "close": 45.1805, "volume": 499300.0}, {"date": "2022-01-10", "close": 44.6104, "volume": 593749.0}, {"date": "2022-01-11", "close": 45.0605, "volume": 591015.0}, {"date": "2022-01-12", "close": 44.3704, "volume": 753146.0}, {"date": "2022-01-13", "close": 44.1904, "volume": 702087.0}, {"date": "2022-01-14", "close": 44.2504, "volume": 611562.0}, {"date": "2022-01-18", "close": 43.3504, "volume": 658796.0}, {"date": "2022-01-19", "close": 43.0504, "volume": 564420.0}, {"date": "2022-01-20", "close": 42.5404, "volume": 702591.0}, {"date": "2022-01-21", "close": 41.7304, "volume": 839715.0}, {"date": "2022-01-24", "close": 41.5204, "volume": 1555914.0}, {"date": "2022-01-25", "close": 42.4504, "volume": 1080764.0}, {"date": "2022-01-26", "close": 42.4804, "volume": 861142.0}, {"date": "2022-01-27", "close": 41.9104, "volume": 869178.0}, {"date": "2022-01-28", "close": 42.1504, "volume": 863134.0}, {"date": "2022-01-31", "close": 43.5004, "volume": 947585.0}, {"date": "2022-02-01", "close": 42.8704, "volume": 661316.0}, {"date": "2022-02-02", "close": 42.2104, "volume": 752366.0}, {"date": "2022-02-03", "close": 40.7704, "volume": 1430299.0}, {"date": "2022-02-04", "close": 40.8904, "volume": 1389558.0}, {"date": "2022-02-07", "close": 40.4704, "volume": 579495.0}, {"date": "2022-02-08", "close": 41.3704, "volume": 908247.0}, {"date": "2022-02-09", "close": 40.8004, "volume": 707441.0}, {"date": "2022-02-10", "close": 39.9304, "volume": 984854.0}, {"date": "2022-02-11", "close": 39.9004, "volume": 734950.0}, {"date": "2022-02-14", "close": 39.4504, "volume": 755933.0}, {"date": "2022-02-15", "close": 40.1104, "volume": 641588.0}, {"date": "2022-02-16", "close": 40.3804, "volume": 560294.0}, {"date": "2022-02-17", "close": 38.4604, "volume": 1183302.0}, {"date": "2022-02-18", "close": 38.9404, "volume": 864022.0}, {"date": "2022-02-22", "close": 37.0204, "volume": 1141808.0}, {"date": "2022-02-23", "close": 35.7004, "volume": 860344.0}, {"date": "2022-02-24", "close": 36.3904, "volume": 1055220.0}, {"date": "2022-02-25", "close": 36.6904, "volume": 626616.0}, {"date": "2022-02-28", "close": 36.5104, "volume": 794842.0}, {"date": "2022-03-01", "close": 35.7604, "volume": 822142.0}, {"date": "2022-03-02", "close": 36.6604, "volume": 461713.0}, {"date": "2022-03-03", "close": 36.8104, "volume": 411468.0}, {"date": "2022-03-04", "close": 36.5104, "volume": 561316.0}, {"date": "2022-03-07", "close": 35.5504, "volume": 682275.0}, {"date": "2022-03-08", "close": 36.4804, "volume": 639072.0}, {"date": "2022-03-09", "close": 36.7504, "volume": 433802.0}, {"date": "2022-03-10", "close": 36.6904, "volume": 433676.0}, {"date": "2022-03-11", "close": 36.5704, "volume": 367037.0}, {"date": "2022-03-14", "close": 36.4204, "volume": 494702.0}, {"date": "2022-03-15", "close": 36.8404, "volume": 396043.0}, {"date": "2022-03-16", "close": 36.8404, "volume": 697061.0}, {"date": "2022-03-17", "close": 36.9004, "volume": 462481.0}, {"date": "2022-03-18", "close": 37.5004, "volume": 1918053.0}, {"date": "2022-03-21", "close": 36.9304, "volume": 576124.0}, {"date": "2022-03-22", "close": 37.2604, "volume": 543076.0}, {"date": "2022-03-23", "close": 36.8704, "volume": 433602.0}, {"date": "2022-03-24", "close": 37.0204, "volume": 493978.0}, {"date": "2022-03-25", "close": 37.5004, "volume": 469333.0}, {"date": "2022-03-28", "close": 37.4104, "volume": 641198.0}, {"date": "2022-03-29", "close": 37.9204, "volume": 757486.0}, {"date": "2022-03-30", "close": 36.3304, "volume": 717777.0}, {"date": "2022-03-31", "close": 36.1204, "volume": 732440.0}, {"date": "2022-04-01", "close": 36.3304, "volume": 443311.0}, {"date": "2022-04-04", "close": 35.6704, "volume": 797681.0}, {"date": "2022-04-05", "close": 34.8603, "volume": 734203.0}, {"date": "2022-04-06", "close": 33.9903, "volume": 767221.0}, {"date": "2022-04-07", "close": 33.2103, "volume": 633542.0}, {"date": "2022-04-08", "close": 33.2703, "volume": 389758.0}, {"date": "2022-04-11", "close": 33.0603, "volume": 457634.0}, {"date": "2022-04-12", "close": 32.7303, "volume": 540421.0}, {"date": "2022-04-13", "close": 32.8803, "volume": 446787.0}, {"date": "2022-04-14", "close": 32.7003, "volume": 384523.0}, {"date": "2022-04-18", "close": 32.4603, "volume": 617215.0}, {"date": "2022-04-19", "close": 31.1703, "volume": 1246715.0}, {"date": "2022-04-20", "close": 31.8903, "volume": 726485.0}, {"date": "2022-04-21", "close": 31.4703, "volume": 468955.0}, {"date": "2022-04-22", "close": 30.6303, "volume": 651988.0}, {"date": "2022-04-25", "close": 30.4503, "volume": 773995.0}, {"date": "2022-04-26", "close": 29.5203, "volume": 611000.0}, {"date": "2022-04-27", "close": 29.7303, "volume": 609715.0}, {"date": "2022-04-28", "close": 30.8403, "volume": 792618.0}, {"date": "2022-04-29", "close": 30.0603, "volume": 679681.0}, {"date": "2022-05-02", "close": 30.5103, "volume": 841606.0}, {"date": "2022-05-03", "close": 32.0103, "volume": 728539.0}, {"date": "2022-05-04", "close": 32.8803, "volume": 580728.0}, {"date": "2022-05-05", "close": 31.4103, "volume": 934329.0}, {"date": "2022-05-06", "close": 30.9303, "volume": 859065.0}, {"date": "2022-05-09", "close": 29.4903, "volume": 941713.0}, {"date": "2022-05-10", "close": 29.6103, "volume": 1435419.0}, {"date": "2022-05-11", "close": 29.2503, "volume": 991683.0}, {"date": "2022-05-12", "close": 28.4703, "volume": 1489162.0}, {"date": "2022-05-13", "close": 29.1003, "volume": 884077.0}, {"date": "2022-05-16", "close": 28.6203, "volume": 814872.0}, {"date": "2022-05-17", "close": 28.9803, "volume": 721271.0}, {"date": "2022-05-18", "close": 28.0503, "volume": 1020987.0}, {"date": "2022-05-19", "close": 27.7503, "volume": 1111069.0}, {"date": "2022-05-20", "close": 28.2303, "volume": 921520.0}, {"date": "2022-05-23", "close": 28.2603, "volume": 796639.0}, {"date": "2022-05-24", "close": 28.5903, "volume": 748949.0}, {"date": "2022-05-25", "close": 28.3203, "volume": 712130.0}, {"date": "2022-05-26", "close": 29.1903, "volume": 591661.0}, {"date": "2022-05-27", "close": 29.5803, "volume": 703204.0}, {"date": "2022-05-31", "close": 29.4003, "volume": 786072.0}, {"date": "2022-06-01", "close": 29.7603, "volume": 597443.0}, {"date": "2022-06-02", "close": 29.9403, "volume": 426686.0}, {"date": "2022-06-03", "close": 29.6103, "volume": 404776.0}, {"date": "2022-06-06", "close": 29.5803, "volume": 425448.0}, {"date": "2022-06-07", "close": 30.0303, "volume": 450319.0}, {"date": "2022-06-08", "close": 29.5503, "volume": 561739.0}, {"date": "2022-06-09", "close": 29.3703, "volume": 570738.0}, {"date": "2022-06-10", "close": 28.8003, "volume": 996411.0}, {"date": "2022-06-13", "close": 25.9203, "volume": 1963919.0}, {"date": "2022-06-14", "close": 25.7103, "volume": 1107674.0}, {"date": "2022-06-15", "close": 24.7502, "volume": 1401122.0}, {"date": "2022-06-16", "close": 23.3402, "volume": 2115753.0}, {"date": "2022-06-17", "close": 24.2102, "volume": 2135430.0}, {"date": "2022-06-21", "close": 25.1703, "volume": 1279230.0}, {"date": "2022-06-22", "close": 25.4703, "volume": 842739.0}, {"date": "2022-06-23", "close": 26.6103, "volume": 966735.0}, {"date": "2022-06-24", "close": 27.6003, "volume": 1205578.0}, {"date": "2022-06-27", "close": 27.5403, "volume": 822426.0}, {"date": "2022-06-28", "close": 27.4203, "volume": 850038.0}, {"date": "2022-06-29", "close": 26.4003, "volume": 913997.0}, {"date": "2022-06-30", "close": 26.4603, "volume": 855594.0}, {"date": "2022-07-01", "close": 27.1203, "volume": 621304.0}, {"date": "2022-07-05", "close": 27.6303, "volume": 715388.0}, {"date": "2022-07-06", "close": 27.0603, "volume": 522799.0}, {"date": "2022-07-07", "close": 27.4503, "volume": 578425.0}, {"date": "2022-07-08", "close": 27.6603, "volume": 557774.0}, {"date": "2022-07-11", "close": 27.0903, "volume": 489664.0}, {"date": "2022-07-12", "close": 27.3903, "volume": 665708.0}, {"date": "2022-07-13", "close": 27.6303, "volume": 685959.0}, {"date": "2022-07-14", "close": 26.8203, "volume": 460164.0}, {"date": "2022-07-15", "close": 27.3303, "volume": 555819.0}, {"date": "2022-07-18", "close": 26.6403, "volume": 957024.0}, {"date": "2022-07-19", "close": 27.6903, "volume": 778204.0}, {"date": "2022-07-20", "close": 27.9903, "volume": 525278.0}, {"date": "2022-07-21", "close": 28.7703, "volume": 483962.0}, {"date": "2022-07-22", "close": 28.3803, "volume": 423314.0}, {"date": "2022-07-25", "close": 28.6203, "volume": 356120.0}, {"date": "2022-07-26", "close": 28.9503, "volume": 516222.0}, {"date": "2022-07-27", "close": 29.9103, "volume": 561312.0}, {"date": "2022-07-28", "close": 31.2603, "volume": 963283.0}, {"date": "2022-07-29", "close": 31.4103, "volume": 741945.0}, {"date": "2022-08-01", "close": 31.5903, "volume": 576827.0}, {"date": "2022-08-02", "close": 30.4503, "volume": 716001.0}, {"date": "2022-08-03", "close": 30.3903, "volume": 666400.0}, {"date": "2022-08-04", "close": 27.7803, "volume": 1517148.0}, {"date": "2022-08-05", "close": 27.9003, "volume": 562586.0}, {"date": "2022-08-08", "close": 28.3203, "volume": 668084.0}, {"date": "2022-08-09", "close": 28.0803, "volume": 483094.0}, {"date": "2022-08-10", "close": 28.0803, "volume": 487446.0}, {"date": "2022-08-11", "close": 28.1403, "volume": 390799.0}, {"date": "2022-08-12", "close": 28.8303, "volume": 420304.0}, {"date": "2022-08-15", "close": 28.9503, "volume": 388513.0}, {"date": "2022-08-16", "close": 28.7703, "volume": 352098.0}, {"date": "2022-08-17", "close": 28.2603, "volume": 378165.0}, {"date": "2022-08-18", "close": 28.3503, "volume": 274860.0}, {"date": "2022-08-19", "close": 27.6303, "volume": 616381.0}, {"date": "2022-08-22", "close": 26.4303, "volume": 816304.0}, {"date": "2022-08-23", "close": 26.6703, "volume": 468390.0}, {"date": "2022-08-24", "close": 26.4003, "volume": 564767.0}, {"date": "2022-08-25", "close": 26.7903, "volume": 329850.0}, {"date": "2022-08-26", "close": 26.4903, "volume": 383833.0}, {"date": "2022-08-29", "close": 26.1903, "volume": 309254.0}, {"date": "2022-08-30", "close": 25.8003, "volume": 434266.0}, {"date": "2022-08-31", "close": 25.5003, "volume": 477565.0}, {"date": "2022-09-01", "close": 24.7202, "volume": 1198263.0}, {"date": "2022-09-02", "close": 24.3302, "volume": 619765.0}, {"date": "2022-09-06", "close": 24.0002, "volume": 775259.0}, {"date": "2022-09-07", "close": 24.1802, "volume": 533189.0}, {"date": "2022-09-08", "close": 24.4202, "volume": 431163.0}, {"date": "2022-09-09", "close": 24.9302, "volume": 462153.0}, {"date": "2022-09-12", "close": 25.1403, "volume": 523857.0}, {"date": "2022-09-13", "close": 24.3002, "volume": 631152.0}, {"date": "2022-09-14", "close": 24.1802, "volume": 649945.0}, {"date": "2022-09-15", "close": 23.3102, "volume": 1059497.0}, {"date": "2022-09-16", "close": 23.5502, "volume": 1578438.0}, {"date": "2022-09-19", "close": 23.4602, "volume": 597214.0}, {"date": "2022-09-20", "close": 22.9502, "volume": 692915.0}, {"date": "2022-09-21", "close": 22.6802, "volume": 657485.0}, {"date": "2022-09-22", "close": 20.5202, "volume": 3384626.0}, {"date": "2022-09-23", "close": 19.6802, "volume": 1573675.0}, {"date": "2022-09-26", "close": 17.7302, "volume": 2182908.0}, {"date": "2022-09-27", "close": 17.9702, "volume": 1529886.0}, {"date": "2022-09-28", "close": 18.2702, "volume": 1719384.0}, {"date": "2022-09-29", "close": 15.7802, "volume": 3386323.0}, {"date": "2022-09-30", "close": 15.6602, "volume": 1384147.0}, {"date": "2022-10-03", "close": 15.8402, "volume": 1368252.0}, {"date": "2022-10-04", "close": 18.5102, "volume": 2700671.0}, {"date": "2022-10-05", "close": 17.1302, "volume": 1479289.0}, {"date": "2022-10-06", "close": 16.4102, "volume": 1141485.0}, {"date": "2022-10-07", "close": 15.7802, "volume": 1431633.0}, {"date": "2022-10-10", "close": 15.0902, "volume": 1219407.0}, {"date": "2022-10-11", "close": 16.2602, "volume": 1728680.0}, {"date": "2022-10-12", "close": 16.1702, "volume": 1222031.0}, {"date": "2022-10-13", "close": 16.6502, "volume": 1129896.0}, {"date": "2022-10-14", "close": 16.3202, "volume": 765726.0}, {"date": "2022-10-17", "close": 16.7402, "volume": 806455.0}, {"date": "2022-10-18", "close": 17.1002, "volume": 670500.0}, {"date": "2022-10-19", "close": 16.8302, "volume": 523665.0}, {"date": "2022-10-20", "close": 16.8902, "volume": 594524.0}, {"date": "2022-10-21", "close": 17.4302, "volume": 658504.0}, {"date": "2022-10-24", "close": 17.7002, "volume": 575766.0}, {"date": "2022-10-25", "close": 19.2602, "volume": 962624.0}, {"date": "2022-10-26", "close": 19.4102, "volume": 1092126.0}, {"date": "2022-10-27", "close": 19.4102, "volume": 1429708.0}, {"date": "2022-10-28", "close": 20.3102, "volume": 761674.0}, {"date": "2022-10-31", "close": 20.2502, "volume": 1104933.0}, {"date": "2022-11-01", "close": 20.3402, "volume": 1000415.0}, {"date": "2022-11-02", "close": 19.5002, "volume": 904985.0}, {"date": "2022-11-03", "close": 17.7602, "volume": 958909.0}, {"date": "2022-11-04", "close": 18.8102, "volume": 807030.0}, {"date": "2022-11-07", "close": 18.9002, "volume": 1324469.0}, {"date": "2022-11-08", "close": 18.7502, "volume": 1007793.0}, {"date": "2022-11-09", "close": 18.8102, "volume": 643246.0}, {"date": "2022-11-10", "close": 19.7102, "volume": 993088.0}, {"date": "2022-11-11", "close": 20.3702, "volume": 892873.0}, {"date": "2022-11-14", "close": 19.9202, "volume": 683573.0}, {"date": "2022-11-15", "close": 20.1902, "volume": 561001.0}, {"date": "2022-11-16", "close": 19.5902, "volume": 453052.0}, {"date": "2022-11-17", "close": 19.2902, "volume": 604315.0}, {"date": "2022-11-18", "close": 19.2902, "volume": 521621.0}, {"date": "2022-11-21", "close": 19.3802, "volume": 625981.0}, {"date": "2022-11-22", "close": 19.6202, "volume": 552375.0}, {"date": "2022-11-23", "close": 19.8302, "volume": 473980.0}, {"date": "2022-11-25", "close": 20.0702, "volume": 234267.0}, {"date": "2022-11-28", "close": 19.5602, "volume": 432690.0}, {"date": "2022-11-29", "close": 19.9802, "volume": 451376.0}, {"date": "2022-11-30", "close": 20.5502, "volume": 755672.0}, {"date": "2022-12-01", "close": 20.9102, "volume": 742334.0}, {"date": "2022-12-02", "close": 20.8502, "volume": 360867.0}, {"date": "2022-12-05", "close": 20.4002, "volume": 502127.0}, {"date": "2022-12-06", "close": 19.9202, "volume": 484048.0}, {"date": "2022-12-07", "close": 19.9802, "volume": 445333.0}, {"date": "2022-12-08", "close": 20.3102, "volume": 369969.0}, {"date": "2022-12-09", "close": 19.9802, "volume": 330968.0}, {"date": "2022-12-12", "close": 19.3502, "volume": 1311957.0}, {"date": "2022-12-13", "close": 19.3202, "volume": 990887.0}, {"date": "2022-12-14", "close": 18.9302, "volume": 824332.0}, {"date": "2022-12-15", "close": 18.8702, "volume": 866202.0}, {"date": "2022-12-16", "close": 18.5702, "volume": 1858400.0}, {"date": "2022-12-19", "close": 18.5702, "volume": 581841.0}, {"date": "2022-12-20", "close": 18.2702, "volume": 809571.0}, {"date": "2022-12-21", "close": 18.4502, "volume": 556421.0}, {"date": "2022-12-22", "close": 18.4202, "volume": 577882.0}, {"date": "2022-12-23", "close": 18.3002, "volume": 491129.0}, {"date": "2022-12-27", "close": 18.6002, "volume": 786490.0}, {"date": "2022-12-28", "close": 17.3402, "volume": 1932663.0}, {"date": "2022-12-29", "close": 17.1002, "volume": 937701.0}, {"date": "2022-12-30", "close": 16.5002, "volume": 1358316.0}, {"date": "2023-01-03", "close": 17.6102, "volume": 892225.0}, {"date": "2023-01-04", "close": 18.6002, "volume": 1116710.0}, {"date": "2023-01-05", "close": 18.5702, "volume": 474577.0}, {"date": "2023-01-06", "close": 18.8102, "volume": 450916.0}, {"date": "2023-01-09", "close": 18.4802, "volume": 669662.0}, {"date": "2023-01-10", "close": 18.8702, "volume": 364210.0}, {"date": "2023-01-11", "close": 19.2902, "volume": 564116.0}, {"date": "2023-01-12", "close": 19.8902, "volume": 609792.0}, {"date": "2023-01-13", "close": 20.5202, "volume": 1007655.0}, {"date": "2023-01-17", "close": 20.0702, "volume": 601310.0}, {"date": "2023-01-18", "close": 20.3402, "volume": 407338.0}, {"date": "2023-01-19", "close": 20.1902, "volume": 503371.0}, {"date": "2023-01-20", "close": 20.4002, "volume": 439323.0}, {"date": "2023-01-23", "close": 20.7302, "volume": 313078.0}, {"date": "2023-01-24", "close": 20.5802, "volume": 281051.0}, {"date": "2023-01-25", "close": 20.4002, "volume": 280225.0}, {"date": "2023-01-26", "close": 20.8202, "volume": 325240.0}, {"date": "2023-01-27", "close": 21.4802, "volume": 628141.0}, {"date": "2023-01-30", "close": 21.1202, "volume": 410391.0}, {"date": "2023-01-31", "close": 21.8702, "volume": 800682.0}, {"date": "2023-02-01", "close": 22.6202, "volume": 758848.0}, {"date": "2023-02-02", "close": 22.9502, "volume": 806425.0}, {"date": "2023-02-03", "close": 22.6202, "volume": 593194.0}, {"date": "2023-02-06", "close": 21.6902, "volume": 463616.0}, {"date": "2023-02-07", "close": 21.7502, "volume": 502773.0}, {"date": "2023-02-08", "close": 21.3902, "volume": 353795.0}, {"date": "2023-02-09", "close": 20.6702, "volume": 481770.0}, {"date": "2023-02-10", "close": 20.7302, "volume": 401937.0}, {"date": "2023-02-13", "close": 21.2102, "volume": 387420.0}, {"date": "2023-02-14", "close": 21.2102, "volume": 524955.0}, {"date": "2023-02-15", "close": 20.4902, "volume": 940296.0}, {"date": "2023-02-16", "close": 20.9402, "volume": 539861.0}, {"date": "2023-02-17", "close": 20.8802, "volume": 426889.0}, {"date": "2023-02-21", "close": 19.7702, "volume": 846764.0}, {"date": "2023-02-22", "close": 19.8302, "volume": 422023.0}, {"date": "2023-02-23", "close": 19.9502, "volume": 418854.0}, {"date": "2023-02-24", "close": 19.6202, "volume": 546126.0}, {"date": "2023-02-27", "close": 19.6502, "volume": 343559.0}, {"date": "2023-02-28", "close": 19.4702, "volume": 668893.0}, {"date": "2023-03-01", "close": 18.9602, "volume": 484611.0}, {"date": "2023-03-02", "close": 18.8702, "volume": 566856.0}, {"date": "2023-03-03", "close": 19.0802, "volume": 462616.0}, {"date": "2023-03-06", "close": 18.9302, "volume": 497538.0}, {"date": "2023-03-07", "close": 18.4202, "volume": 639091.0}, {"date": "2023-03-08", "close": 18.0902, "volume": 1132301.0}, {"date": "2023-03-09", "close": 16.9802, "volume": 1257424.0}, {"date": "2023-03-10", "close": 16.2302, "volume": 1110204.0}, {"date": "2023-03-13", "close": 16.2002, "volume": 1158961.0}, {"date": "2023-03-14", "close": 16.5002, "volume": 835327.0}, {"date": "2023-03-15", "close": 16.1702, "volume": 883308.0}, {"date": "2023-03-16", "close": 16.2602, "volume": 800865.0}, {"date": "2023-03-17", "close": 15.6602, "volume": 1233325.0}, {"date": "2023-03-20", "close": 15.8402, "volume": 798419.0}, {"date": "2023-03-21", "close": 16.2602, "volume": 756554.0}, {"date": "2023-03-22", "close": 15.9302, "volume": 715904.0}, {"date": "2023-03-23", "close": 15.5702, "volume": 763744.0}, {"date": "2023-03-24", "close": 16.2902, "volume": 904331.0}, {"date": "2023-03-27", "close": 16.6502, "volume": 814848.0}, {"date": "2023-03-28", "close": 16.8602, "volume": 775265.0}, {"date": "2023-03-29", "close": 17.1302, "volume": 896534.0}, {"date": "2023-03-30", "close": 16.4102, "volume": 696279.0}, {"date": "2023-03-31", "close": 16.9202, "volume": 659232.0}, {"date": "2023-04-03", "close": 16.8002, "volume": 634242.0}, {"date": "2023-04-04", "close": 16.7102, "volume": 614321.0}, {"date": "2023-04-05", "close": 16.8002, "volume": 415252.0}, {"date": "2023-04-06", "close": 16.7402, "volume": 367486.0}, {"date": "2023-04-10", "close": 16.3802, "volume": 705872.0}, {"date": "2023-04-11", "close": 16.4402, "volume": 416663.0}, {"date": "2023-04-12", "close": 16.5302, "volume": 554099.0}, {"date": "2023-04-13", "close": 16.6202, "volume": 486684.0}, {"date": "2023-04-14", "close": 16.3802, "volume": 454551.0}, {"date": "2023-04-17", "close": 16.8002, "volume": 511090.0}, {"date": "2023-04-18", "close": 16.4402, "volume": 613626.0}, {"date": "2023-04-19", "close": 16.8002, "volume": 459437.0}, {"date": "2023-04-20", "close": 16.8602, "volume": 426654.0}, {"date": "2023-04-21", "close": 16.9502, "volume": 329520.0}, {"date": "2023-04-24", "close": 16.7402, "volume": 521680.0}, {"date": "2023-04-25", "close": 16.5902, "volume": 574126.0}, {"date": "2023-04-26", "close": 16.2902, "volume": 766635.0}, {"date": "2023-04-27", "close": 16.7402, "volume": 842114.0}, {"date": "2023-04-28", "close": 17.0402, "volume": 620996.0}, {"date": "2023-05-01", "close": 16.4702, "volume": 452408.0}, {"date": "2023-05-02", "close": 15.6902, "volume": 879652.0}, {"date": "2023-05-03", "close": 15.6902, "volume": 819428.0}, {"date": "2023-05-04", "close": 15.2102, "volume": 1376833.0}, {"date": "2023-05-05", "close": 15.5702, "volume": 825607.0}, {"date": "2023-05-08", "close": 15.4802, "volume": 657827.0}, {"date": "2023-05-09", "close": 14.8801, "volume": 1242222.0}, {"date": "2023-05-10", "close": 14.9701, "volume": 931741.0}, {"date": "2023-05-11", "close": 14.9701, "volume": 507196.0}, {"date": "2023-05-12", "close": 14.6401, "volume": 727818.0}, {"date": "2023-05-15", "close": 14.7601, "volume": 517828.0}, {"date": "2023-05-16", "close": 14.4301, "volume": 596327.0}, {"date": "2023-05-17", "close": 14.8501, "volume": 551814.0}, {"date": "2023-05-18", "close": 14.9401, "volume": 574662.0}, {"date": "2023-05-19", "close": 14.4301, "volume": 1030032.0}, {"date": "2023-05-22", "close": 14.6401, "volume": 572482.0}, {"date": "2023-05-23", "close": 14.7601, "volume": 684761.0}, {"date": "2023-05-24", "close": 14.3101, "volume": 838166.0}, {"date": "2023-05-25", "close": 13.6201, "volume": 1232846.0}, {"date": "2023-05-26", "close": 14.1301, "volume": 772554.0}, {"date": "2023-05-30", "close": 14.4001, "volume": 845026.0}, {"date": "2023-05-31", "close": 14.4601, "volume": 575002.0}, {"date": "2023-06-01", "close": 14.7901, "volume": 504917.0}, {"date": "2023-06-02", "close": 15.4802, "volume": 877337.0}, {"date": "2023-06-05", "close": 15.2102, "volume": 414347.0}, {"date": "2023-06-06", "close": 15.6602, "volume": 910893.0}, {"date": "2023-06-07", "close": 15.7502, "volume": 653095.0}, {"date": "2023-06-08", "close": 15.7802, "volume": 597476.0}, {"date": "2023-06-09", "close": 15.5702, "volume": 260693.0}, {"date": "2023-06-12", "close": 15.9602, "volume": 651615.0}, {"date": "2023-06-13", "close": 16.0502, "volume": 704427.0}, {"date": "2023-06-14", "close": 16.1102, "volume": 668116.0}, {"date": "2023-06-15", "close": 16.5302, "volume": 1146952.0}, {"date": "2023-06-16", "close": 16.5902, "volume": 1696240.0}, {"date": "2023-06-20", "close": 16.5902, "volume": 802536.0}, {"date": "2023-06-21", "close": 16.9802, "volume": 965018.0}, {"date": "2023-06-22", "close": 16.8302, "volume": 932068.0}, {"date": "2023-06-23", "close": 16.4402, "volume": 1207064.0}, {"date": "2023-06-26", "close": 17.1602, "volume": 1242697.0}, {"date": "2023-06-27", "close": 17.8802, "volume": 1060909.0}, {"date": "2023-06-28", "close": 17.6402, "volume": 1198933.0}, {"date": "2023-06-29", "close": 17.0402, "volume": 843202.0}, {"date": "2023-06-30", "close": 17.3102, "volume": 918425.0}, {"date": "2023-07-03", "close": 16.8902, "volume": 482827.0}, {"date": "2023-07-05", "close": 16.5602, "volume": 566550.0}, {"date": "2023-07-06", "close": 16.1702, "volume": 766515.0}, {"date": "2023-07-07", "close": 16.3802, "volume": 533872.0}, {"date": "2023-07-10", "close": 16.7402, "volume": 409106.0}, {"date": "2023-07-11", "close": 16.9502, "volume": 403785.0}, {"date": "2023-07-12", "close": 17.1902, "volume": 604779.0}, {"date": "2023-07-13", "close": 17.3402, "volume": 406611.0}, {"date": "2023-07-14", "close": 17.1602, "volume": 386470.0}, {"date": "2023-07-17", "close": 17.3402, "volume": 346744.0}, {"date": "2023-07-18", "close": 17.7002, "volume": 507751.0}, {"date": "2023-07-19", "close": 18.3002, "volume": 626765.0}, {"date": "2023-07-20", "close": 18.1202, "volume": 574434.0}, {"date": "2023-07-21", "close": 18.0602, "volume": 450312.0}, {"date": "2023-07-24", "close": 18.6302, "volume": 637654.0}, {"date": "2023-07-25", "close": 18.7502, "volume": 577245.0}, {"date": "2023-07-26", "close": 19.1702, "volume": 491270.0}, {"date": "2023-07-27", "close": 18.8702, "volume": 704374.0}, {"date": "2023-07-28", "close": 19.1702, "volume": 561523.0}, {"date": "2023-07-31", "close": 18.8402, "volume": 726894.0}, {"date": "2023-08-01", "close": 18.7802, "volume": 912320.0}, {"date": "2023-08-02", "close": 18.6002, "volume": 729045.0}, {"date": "2023-08-03", "close": 17.0102, "volume": 1326566.0}, {"date": "2023-08-04", "close": 18.0602, "volume": 879886.0}, {"date": "2023-08-07", "close": 17.7902, "volume": 908748.0}, {"date": "2023-08-08", "close": 17.6402, "volume": 805846.0}, {"date": "2023-08-09", "close": 17.5802, "volume": 519510.0}, {"date": "2023-08-10", "close": 17.4602, "volume": 496939.0}, {"date": "2023-08-11", "close": 17.4602, "volume": 429411.0}, {"date": "2023-08-14", "close": 17.0702, "volume": 449360.0}, {"date": "2023-08-15", "close": 16.8602, "volume": 497285.0}, {"date": "2023-08-16", "close": 16.7102, "volume": 376547.0}, {"date": "2023-08-17", "close": 16.5902, "volume": 337217.0}, {"date": "2023-08-18", "close": 16.5602, "volume": 446183.0}, {"date": "2023-08-21", "close": 16.5302, "volume": 450848.0}, {"date": "2023-08-22", "close": 16.5302, "volume": 374765.0}, {"date": "2023-08-23", "close": 17.0102, "volume": 580308.0}, {"date": "2023-08-24", "close": 16.9802, "volume": 316054.0}, {"date": "2023-08-25", "close": 17.1002, "volume": 294964.0}, {"date": "2023-08-28", "close": 17.8502, "volume": 977847.0}, {"date": "2023-08-29", "close": 17.9402, "volume": 939092.0}, {"date": "2023-08-30", "close": 17.8502, "volume": 526986.0}, {"date": "2023-08-31", "close": 18.1502, "volume": 639017.0}, {"date": "2023-09-01", "close": 18.2702, "volume": 717727.0}, {"date": "2023-09-05", "close": 17.7002, "volume": 631767.0}, {"date": "2023-09-06", "close": 17.6402, "volume": 334760.0}, {"date": "2023-09-07", "close": 17.4902, "volume": 385407.0}, {"date": "2023-09-08", "close": 17.5502, "volume": 397097.0}, {"date": "2023-09-11", "close": 17.9102, "volume": 434894.0}, {"date": "2023-09-12", "close": 17.8502, "volume": 596875.0}, {"date": "2023-09-13", "close": 17.8802, "volume": 397540.0}, {"date": "2023-09-14", "close": 18.3002, "volume": 753608.0}, {"date": "2023-09-15", "close": 18.2402, "volume": 1436363.0}, {"date": "2023-09-18", "close": 18.3002, "volume": 1013256.0}, {"date": "2023-09-19", "close": 18.3902, "volume": 917265.0}, {"date": "2023-09-20", "close": 18.0602, "volume": 562138.0}, {"date": "2023-09-21", "close": 17.1002, "volume": 1157236.0}, {"date": "2023-09-22", "close": 17.4602, "volume": 568337.0}, {"date": "2023-09-25", "close": 17.2202, "volume": 702880.0}, {"date": "2023-09-26", "close": 16.9502, "volume": 782118.0}, {"date": "2023-09-27", "close": 16.5902, "volume": 1193548.0}, {"date": "2023-09-28", "close": 16.0802, "volume": 762603.0}, {"date": "2023-09-29", "close": 16.3802, "volume": 568962.0}, {"date": "2023-10-02", "close": 15.7202, "volume": 660980.0}, {"date": "2023-10-03", "close": 15.1802, "volume": 717354.0}, {"date": "2023-10-04", "close": 15.1502, "volume": 824178.0}, {"date": "2023-10-05", "close": 15.4802, "volume": 563608.0}, {"date": "2023-10-06", "close": 15.3902, "volume": 608868.0}, {"date": "2023-10-09", "close": 15.8102, "volume": 455314.0}, {"date": "2023-10-10", "close": 15.9002, "volume": 410158.0}, {"date": "2023-10-11", "close": 16.2902, "volume": 389096.0}, {"date": "2023-10-12", "close": 15.9902, "volume": 343811.0}, {"date": "2023-10-13", "close": 15.6302, "volume": 329728.0}, {"date": "2023-10-16", "close": 15.9302, "volume": 403142.0}, {"date": "2023-10-17", "close": 15.6302, "volume": 623060.0}, {"date": "2023-10-18", "close": 14.8201, "volume": 743390.0}, {"date": "2023-10-19", "close": 14.3401, "volume": 744565.0}, {"date": "2023-10-20", "close": 14.2501, "volume": 661424.0}, {"date": "2023-10-23", "close": 14.1301, "volume": 555782.0}, {"date": "2023-10-24", "close": 13.9801, "volume": 602808.0}, {"date": "2023-10-25", "close": 13.5601, "volume": 863088.0}, {"date": "2023-10-26", "close": 13.8901, "volume": 446174.0}, {"date": "2023-10-27", "close": 13.9201, "volume": 898664.0}, {"date": "2023-10-30", "close": 14.1601, "volume": 671056.0}, {"date": "2023-10-31", "close": 14.4001, "volume": 827921.0}, {"date": "2023-11-01", "close": 14.7001, "volume": 1034339.0}, {"date": "2023-11-02", "close": 14.4301, "volume": 1499637.0}, {"date": "2023-11-03", "close": 14.6401, "volume": 803764.0}, {"date": "2023-11-06", "close": 14.6701, "volume": 658611.0}, {"date": "2023-11-07", "close": 14.6101, "volume": 457318.0}, {"date": "2023-11-08", "close": 14.4601, "volume": 405982.0}, {"date": "2023-11-09", "close": 13.9201, "volume": 422923.0}, {"date": "2023-11-10", "close": 14.1601, "volume": 438668.0}, {"date": "2023-11-13", "close": 14.0401, "volume": 333053.0}, {"date": "2023-11-14", "close": 15.0002, "volume": 691230.0}, {"date": "2023-11-15", "close": 15.3602, "volume": 492420.0}, {"date": "2023-11-16", "close": 15.0002, "volume": 449969.0}, {"date": "2023-11-17", "close": 15.1502, "volume": 370198.0}, {"date": "2023-11-20", "close": 15.1802, "volume": 365430.0}, {"date": "2023-11-21", "close": 15.1202, "volume": 305768.0}, {"date": "2023-11-22", "close": 15.1802, "volume": 322770.0}, {"date": "2023-11-24", "close": 15.1202, "volume": 247638.0}, {"date": "2023-11-27", "close": 15.1502, "volume": 489099.0}, {"date": "2023-11-28", "close": 15.2402, "volume": 321377.0}, {"date": "2023-11-29", "close": 15.8702, "volume": 645539.0}, {"date": "2023-11-30", "close": 15.6302, "volume": 545478.0}, {"date": "2023-12-01", "close": 16.0802, "volume": 998566.0}, {"date": "2023-12-04", "close": 16.0202, "volume": 673637.0}, {"date": "2023-12-05", "close": 15.6002, "volume": 1342490.0}, {"date": "2023-12-06", "close": 15.2402, "volume": 1627692.0}, {"date": "2023-12-07", "close": 15.5402, "volume": 914621.0}, {"date": "2023-12-08", "close": 15.2702, "volume": 2063490.0}, {"date": "2023-12-11", "close": 14.8501, "volume": 788853.0}, {"date": "2023-12-12", "close": 14.8801, "volume": 605191.0}, {"date": "2023-12-13", "close": 15.3302, "volume": 2787342.0}, {"date": "2023-12-14", "close": 15.5402, "volume": 1817730.0}, {"date": "2023-12-15", "close": 15.0602, "volume": 2569966.0}, {"date": "2023-12-18", "close": 14.8801, "volume": 746430.0}, {"date": "2023-12-19", "close": 15.4802, "volume": 1307080.0}, {"date": "2023-12-20", "close": 15.3302, "volume": 1116089.0}, {"date": "2023-12-21", "close": 15.6602, "volume": 1005705.0}, {"date": "2023-12-22", "close": 15.5702, "volume": 594200.0}, {"date": "2023-12-26", "close": 15.9602, "volume": 785768.0}, {"date": "2023-12-27", "close": 15.8402, "volume": 582967.0}, {"date": "2023-12-28", "close": 15.4202, "volume": 846362.0}, {"date": "2023-12-29", "close": 14.9701, "volume": 1054803.0}, {"date": "2024-01-02", "close": 14.8801, "volume": 678011.0}, {"date": "2024-01-03", "close": 14.3101, "volume": 860621.0}, {"date": "2024-01-04", "close": 14.3401, "volume": 522570.0}, {"date": "2024-01-05", "close": 14.7001, "volume": 648908.0}, {"date": "2024-01-08", "close": 15.0902, "volume": 819232.0}, {"date": "2024-01-09", "close": 14.9401, "volume": 374201.0}, {"date": "2024-01-10", "close": 15.0902, "volume": 506494.0}, {"date": "2024-01-11", "close": 14.8801, "volume": 677235.0}, {"date": "2024-01-12", "close": 14.9101, "volume": 652571.0}, {"date": "2024-01-16", "close": 14.8201, "volume": 568939.0}, {"date": "2024-01-17", "close": 14.7301, "volume": 515993.0}, {"date": "2024-01-18", "close": 14.7301, "volume": 528587.0}, {"date": "2024-01-19", "close": 14.8201, "volume": 433350.0}, {"date": "2024-01-22", "close": 14.7901, "volume": 474915.0}, {"date": "2024-01-23", "close": 14.9401, "volume": 355494.0}, {"date": "2024-01-24", "close": 14.8201, "volume": 382910.0}, {"date": "2024-01-25", "close": 14.9101, "volume": 491772.0}, {"date": "2024-01-26", "close": 15.0902, "volume": 489449.0}, {"date": "2024-01-29", "close": 15.4202, "volume": 569515.0}, {"date": "2024-01-30", "close": 14.9701, "volume": 586917.0}, {"date": "2024-01-31", "close": 14.4001, "volume": 962323.0}, {"date": "2024-02-01", "close": 14.6701, "volume": 776218.0}, {"date": "2024-02-02", "close": 14.3101, "volume": 597776.0}, {"date": "2024-02-05", "close": 13.9801, "volume": 735708.0}, {"date": "2024-02-06", "close": 14.1301, "volume": 497177.0}, {"date": "2024-02-07", "close": 13.5601, "volume": 857368.0}, {"date": "2024-02-08", "close": 13.7701, "volume": 669926.0}, {"date": "2024-02-09", "close": 14.0101, "volume": 591704.0}, {"date": "2024-02-12", "close": 14.3401, "volume": 715005.0}, {"date": "2024-02-13", "close": 13.5301, "volume": 1528887.0}, {"date": "2024-02-14", "close": 12.6601, "volume": 2133808.0}, {"date": "2024-02-15", "close": 13.3201, "volume": 858352.0}, {"date": "2024-02-16", "close": 13.2901, "volume": 552741.0}, {"date": "2024-02-20", "close": 13.1101, "volume": 466002.0}, {"date": "2024-02-21", "close": 13.0201, "volume": 471349.0}, {"date": "2024-02-22", "close": 13.0801, "volume": 566395.0}, {"date": "2024-02-23", "close": 13.2901, "volume": 758514.0}, {"date": "2024-02-26", "close": 13.0801, "volume": 360983.0}, {"date": "2024-02-27", "close": 13.1101, "volume": 506482.0}, {"date": "2024-02-28", "close": 12.7501, "volume": 765167.0}, {"date": "2024-02-29", "close": 13.0801, "volume": 678150.0}, {"date": "2024-03-01", "close": 13.1401, "volume": 476978.0}, {"date": "2024-03-04", "close": 12.9301, "volume": 466975.0}, {"date": "2024-03-05", "close": 12.9901, "volume": 571512.0}, {"date": "2024-03-06", "close": 13.2001, "volume": 489958.0}, {"date": "2024-03-07", "close": 13.3501, "volume": 412878.0}, {"date": "2024-03-08", "close": 13.4101, "volume": 756391.0}, {"date": "2024-03-11", "close": 13.5601, "volume": 529716.0}, {"date": "2024-03-12", "close": 13.6201, "volume": 855742.0}, {"date": "2024-03-13", "close": 13.7401, "volume": 586423.0}, {"date": "2024-03-14", "close": 13.2001, "volume": 541829.0}, {"date": "2024-03-15", "close": 13.5601, "volume": 3786929.0}, {"date": "2024-03-18", "close": 13.2601, "volume": 502811.0}, {"date": "2024-03-19", "close": 13.1401, "volume": 495751.0}, {"date": "2024-03-20", "close": 13.5001, "volume": 461057.0}, {"date": "2024-03-21", "close": 13.8001, "volume": 605762.0}, {"date": "2024-03-22", "close": 13.4701, "volume": 460324.0}, {"date": "2024-03-25", "close": 13.5601, "volume": 330730.0}, {"date": "2024-03-26", "close": 13.2601, "volume": 314226.0}, {"date": "2024-03-27", "close": 13.6201, "volume": 428984.0}, {"date": "2024-03-28", "close": 13.8301, "volume": 403225.0}, {"date": "2024-04-01", "close": 13.6201, "volume": 476089.0}, {"date": "2024-04-02", "close": 13.3801, "volume": 364201.0}, {"date": "2024-04-03", "close": 13.4701, "volume": 583131.0}, {"date": "2024-04-04", "close": 13.3201, "volume": 699018.0}, {"date": "2024-04-05", "close": 12.9601, "volume": 419154.0}, {"date": "2024-04-08", "close": 12.9301, "volume": 395146.0}, {"date": "2024-04-09", "close": 13.1101, "volume": 370346.0}, {"date": "2024-04-10", "close": 12.3001, "volume": 772587.0}, {"date": "2024-04-11", "close": 12.4201, "volume": 549394.0}, {"date": "2024-04-12", "close": 12.2401, "volume": 368563.0}, {"date": "2024-04-15", "close": 12.0901, "volume": 721751.0}, {"date": "2024-04-16", "close": 11.8501, "volume": 459944.0}, {"date": "2024-04-17", "close": 11.9101, "volume": 460578.0}, {"date": "2024-04-18", "close": 12.0601, "volume": 380800.0}, {"date": "2024-04-19", "close": 12.3301, "volume": 453431.0}, {"date": "2024-04-22", "close": 12.3301, "volume": 338792.0}, {"date": "2024-04-23", "close": 12.5401, "volume": 273966.0}, {"date": "2024-04-24", "close": 12.4801, "volume": 306185.0}, {"date": "2024-04-25", "close": 12.4501, "volume": 527684.0}, {"date": "2024-04-26", "close": 12.5701, "volume": 387033.0}, {"date": "2024-04-29", "close": 12.6601, "volume": 265765.0}, {"date": "2024-04-30", "close": 12.3601, "volume": 491694.0}, {"date": "2024-05-01", "close": 12.7501, "volume": 425161.0}, {"date": "2024-05-02", "close": 12.8701, "volume": 397841.0}, {"date": "2024-05-03", "close": 12.9901, "volume": 379035.0}, {"date": "2024-05-06", "close": 13.0501, "volume": 320801.0}, {"date": "2024-05-07", "close": 12.8401, "volume": 600234.0}, {"date": "2024-05-08", "close": 12.7201, "volume": 284893.0}, {"date": "2024-05-09", "close": 14.1301, "volume": 1135379.0}, {"date": "2024-05-10", "close": 13.8301, "volume": 569261.0}, {"date": "2024-05-13", "close": 13.0801, "volume": 1170881.0}, {"date": "2024-05-14", "close": 13.4401, "volume": 521866.0}, {"date": "2024-05-15", "close": 13.6201, "volume": 463812.0}, {"date": "2024-05-16", "close": 13.6801, "volume": 318470.0}, {"date": "2024-05-17", "close": 13.5601, "volume": 471006.0}, {"date": "2024-05-20", "close": 13.1701, "volume": 426519.0}, {"date": "2024-05-21", "close": 13.1701, "volume": 445258.0}, {"date": "2024-05-22", "close": 13.07, "volume": 816742.0}, {"date": "2024-05-23", "close": 11.65, "volume": 1581109.0}, {"date": "2024-05-24", "close": 11.7, "volume": 998604.0}, {"date": "2024-05-28", "close": 11.91, "volume": 875404.0}, {"date": "2024-05-29", "close": 11.57, "volume": 775714.0}, {"date": "2024-05-30", "close": 11.78, "volume": 481563.0}, {"date": "2024-05-31", "close": 11.9, "volume": 545455.0}, {"date": "2024-06-03", "close": 11.89, "volume": 537307.0}, {"date": "2024-06-04", "close": 11.8, "volume": 556904.0}, {"date": "2024-06-05", "close": 12.08, "volume": 518830.0}, {"date": "2024-06-06", "close": 11.92, "volume": 518881.0}, {"date": "2024-06-07", "close": 11.63, "volume": 527783.0}, {"date": "2024-06-10", "close": 11.48, "volume": 605508.0}, {"date": "2024-06-11", "close": 11.37, "volume": 802030.0}, {"date": "2024-06-12", "close": 11.79, "volume": 777636.0}, {"date": "2024-06-13", "close": 11.93, "volume": 410488.0}, {"date": "2024-06-14", "close": 12.83, "volume": 1532299.0}, {"date": "2024-06-17", "close": 13.34, "volume": 936867.0}, {"date": "2024-06-18", "close": 13.43, "volume": 775920.0}, {"date": "2024-06-20", "close": 13.57, "volume": 963455.0}, {"date": "2024-06-21", "close": 13.65, "volume": 1514730.0}, {"date": "2024-06-24", "close": 13.34, "volume": 918767.0}, {"date": "2024-06-25", "close": 13.27, "volume": 547619.0}, {"date": "2024-06-26", "close": 13.16, "volume": 577058.0}, {"date": "2024-06-27", "close": 12.94, "volume": 908406.0}, {"date": "2024-06-28", "close": 12.8, "volume": 2350838.0}, {"date": "2024-07-01", "close": 12.51, "volume": 610458.0}, {"date": "2024-07-02", "close": 12.79, "volume": 456031.0}, {"date": "2024-07-03", "close": 12.79, "volume": 315359.0}, {"date": "2024-07-05", "close": 13.0, "volume": 825904.0}, {"date": "2024-07-08", "close": 13.12, "volume": 525111.0}, {"date": "2024-07-09", "close": 13.23, "volume": 446007.0}, {"date": "2024-07-10", "close": 13.61, "volume": 573141.0}, {"date": "2024-07-11", "close": 14.54, "volume": 1049165.0}, {"date": "2024-07-12", "close": 14.83, "volume": 873211.0}, {"date": "2024-07-15", "close": 14.94, "volume": 681770.0}, {"date": "2024-07-16", "close": 15.4, "volume": 673666.0}, {"date": "2024-07-17", "close": 15.63, "volume": 788851.0}, {"date": "2024-07-18", "close": 15.07, "volume": 614094.0}, {"date": "2024-07-19", "close": 15.02, "volume": 517054.0}, {"date": "2024-07-22", "close": 15.09, "volume": 486331.0}, {"date": "2024-07-23", "close": 15.32, "volume": 451790.0}, {"date": "2024-07-24", "close": 14.64, "volume": 765882.0}, {"date": "2024-07-25", "close": 14.71, "volume": 462199.0}, {"date": "2024-07-26", "close": 14.99, "volume": 485587.0}, {"date": "2024-07-29", "close": 14.9, "volume": 389545.0}, {"date": "2024-07-30", "close": 15.02, "volume": 504275.0}, {"date": "2024-07-31", "close": 14.61, "volume": 960254.0}, {"date": "2024-08-01", "close": 14.25, "volume": 717837.0}, {"date": "2024-08-02", "close": 14.06, "volume": 651160.0}, {"date": "2024-08-05", "close": 13.51, "volume": 1041978.0}, {"date": "2024-08-06", "close": 13.65, "volume": 745874.0}, {"date": "2024-08-07", "close": 14.61, "volume": 943245.0}, {"date": "2024-08-08", "close": 14.61, "volume": 600181.0}, {"date": "2024-08-09", "close": 14.53, "volume": 538002.0}, {"date": "2024-08-12", "close": 14.26, "volume": 532306.0}, {"date": "2024-08-13", "close": 14.41, "volume": 375919.0}, {"date": "2024-08-14", "close": 14.52, "volume": 320741.0}, {"date": "2024-08-15", "close": 14.79, "volume": 482259.0}, {"date": "2024-08-16", "close": 14.97, "volume": 528118.0}, {"date": "2024-08-19", "close": 15.12, "volume": 313802.0}, {"date": "2024-08-20", "close": 14.94, "volume": 298275.0}, {"date": "2024-08-21", "close": 15.01, "volume": 339710.0}, {"date": "2024-08-22", "close": 14.88, "volume": 528687.0}, {"date": "2024-08-23", "close": 15.31, "volume": 541375.0}, {"date": "2024-08-26", "close": 15.54, "volume": 501104.0}, {"date": "2024-08-27", "close": 15.37, "volume": 338251.0}, {"date": "2024-08-28", "close": 15.37, "volume": 289810.0}, {"date": "2024-08-29", "close": 15.5, "volume": 334748.0}, {"date": "2024-08-30", "close": 15.48, "volume": 439018.0}, {"date": "2024-09-03", "close": 15.37, "volume": 430170.0}, {"date": "2024-09-04", "close": 15.3, "volume": 331939.0}, {"date": "2024-09-05", "close": 15.41, "volume": 316554.0}, {"date": "2024-09-06", "close": 15.44, "volume": 390982.0}, {"date": "2024-09-09", "close": 15.52, "volume": 387180.0}, {"date": "2024-09-10", "close": 15.64, "volume": 320041.0}, {"date": "2024-09-11", "close": 15.41, "volume": 347209.0}, {"date": "2024-09-12", "close": 15.56, "volume": 347367.0}, {"date": "2024-09-13", "close": 15.86, "volume": 435251.0}, {"date": "2024-09-16", "close": 16.08, "volume": 681393.0}, {"date": "2024-09-17", "close": 15.96, "volume": 437877.0}, {"date": "2024-09-18", "close": 16.2, "volume": 664250.0}, {"date": "2024-09-19", "close": 16.37, "volume": 815362.0}, {"date": "2024-09-20", "close": 16.65, "volume": 1722243.0}, {"date": "2024-09-23", "close": 16.43, "volume": 635860.0}, {"date": "2024-09-24", "close": 16.41, "volume": 628688.0}, {"date": "2024-09-25", "close": 16.15, "volume": 614986.0}, {"date": "2024-09-26", "close": 16.09, "volume": 554333.0}, {"date": "2024-09-27", "close": 16.19, "volume": 688410.0}, {"date": "2024-09-30", "close": 15.83, "volume": 481174.0}, {"date": "2024-10-01", "close": 15.51, "volume": 474699.0}, {"date": "2024-10-02", "close": 15.38, "volume": 354312.0}, {"date": "2024-10-03", "close": 15.43, "volume": 418139.0}, {"date": "2024-10-04", "close": 15.41, "volume": 529193.0}, {"date": "2024-10-07", "close": 15.02, "volume": 508769.0}, {"date": "2024-10-08", "close": 15.18, "volume": 545851.0}, {"date": "2024-10-09", "close": 15.24, "volume": 419784.0}, {"date": "2024-10-10", "close": 15.16, "volume": 450030.0}, {"date": "2024-10-11", "close": 15.18, "volume": 392571.0}, {"date": "2024-10-14", "close": 15.27, "volume": 445277.0}, {"date": "2024-10-15", "close": 15.47, "volume": 545599.0}, {"date": "2024-10-16", "close": 16.06, "volume": 697726.0}, {"date": "2024-10-17", "close": 16.19, "volume": 789496.0}, {"date": "2024-10-18", "close": 16.08, "volume": 358900.0}, {"date": "2024-10-21", "close": 15.7, "volume": 412865.0}, {"date": "2024-10-22", "close": 15.46, "volume": 430962.0}, {"date": "2024-10-23", "close": 15.31, "volume": 375275.0}, {"date": "2024-10-24", "close": 15.51, "volume": 322236.0}, {"date": "2024-10-25", "close": 15.3, "volume": 293376.0}, {"date": "2024-10-28", "close": 15.38, "volume": 416286.0}, {"date": "2024-10-29", "close": 15.57, "volume": 611294.0}, {"date": "2024-10-30", "close": 15.85, "volume": 570955.0}, {"date": "2024-10-31", "close": 15.1, "volume": 697655.0}, {"date": "2024-11-01", "close": 14.99, "volume": 656207.0}, {"date": "2024-11-04", "close": 14.98, "volume": 466996.0}, {"date": "2024-11-05", "close": 14.94, "volume": 424018.0}, {"date": "2024-11-06", "close": 14.94, "volume": 1061251.0}, {"date": "2024-11-07", "close": 15.16, "volume": 819786.0}, {"date": "2024-11-08", "close": 15.28, "volume": 624020.0}, {"date": "2024-11-11", "close": 15.31, "volume": 438050.0}, {"date": "2024-11-12", "close": 14.73, "volume": 561231.0}, {"date": "2024-11-13", "close": 14.82, "volume": 491068.0}, {"date": "2024-11-14", "close": 14.72, "volume": 520706.0}, {"date": "2024-11-15", "close": 14.69, "volume": 443811.0}, {"date": "2024-11-18", "close": 14.76, "volume": 353288.0}, {"date": "2024-11-19", "close": 14.75, "volume": 361566.0}, {"date": "2024-11-20", "close": 14.52, "volume": 392139.0}, {"date": "2024-11-21", "close": 14.62, "volume": 342747.0}, {"date": "2024-11-22", "close": 14.66, "volume": 515322.0}, {"date": "2024-11-25", "close": 14.9, "volume": 476561.0}, {"date": "2024-11-26", "close": 14.82, "volume": 387456.0}, {"date": "2024-11-27", "close": 14.99, "volume": 357581.0}, {"date": "2024-11-29", "close": 14.84, "volume": 382137.0}, {"date": "2024-12-02", "close": 14.79, "volume": 584038.0}, {"date": "2024-12-03", "close": 14.69, "volume": 408325.0}, {"date": "2024-12-04", "close": 14.74, "volume": 310471.0}, {"date": "2024-12-05", "close": 14.66, "volume": 303181.0}, {"date": "2024-12-06", "close": 14.71, "volume": 541087.0}, {"date": "2024-12-09", "close": 14.93, "volume": 606044.0}, {"date": "2024-12-10", "close": 15.14, "volume": 601856.0}, {"date": "2024-12-11", "close": 15.01, "volume": 504483.0}, {"date": "2024-12-12", "close": 14.97, "volume": 389951.0}, {"date": "2024-12-13", "close": 15.08, "volume": 457179.0}, {"date": "2024-12-16", "close": 15.12, "volume": 512467.0}, {"date": "2024-12-17", "close": 14.86, "volume": 627825.0}, {"date": "2024-12-18", "close": 14.23, "volume": 792403.0}, {"date": "2024-12-19", "close": 14.11, "volume": 613253.0}, {"date": "2024-12-20", "close": 14.38, "volume": 1108927.0}, {"date": "2024-12-23", "close": 14.27, "volume": 606892.0}, {"date": "2024-12-24", "close": 14.37, "volume": 339733.0}, {"date": "2024-12-26", "close": 14.28, "volume": 487781.0}, {"date": "2024-12-27", "close": 14.17, "volume": 755023.0}, {"date": "2024-12-30", "close": 13.97, "volume": 975309.0}, {"date": "2024-12-31", "close": 14.0, "volume": 680458.0}, {"date": "2025-01-02", "close": 14.07, "volume": 459727.0}, {"date": "2025-01-03", "close": 14.35, "volume": 412005.0}, {"date": "2025-01-06", "close": 14.15, "volume": 450431.0}, {"date": "2025-01-07", "close": 14.14, "volume": 485514.0}, {"date": "2025-01-08", "close": 14.09, "volume": 478713.0}, {"date": "2025-01-10", "close": 13.64, "volume": 788833.0}, {"date": "2025-01-13", "close": 13.64, "volume": 649308.0}, {"date": "2025-01-14", "close": 14.0, "volume": 518705.0}, {"date": "2025-01-15", "close": 14.22, "volume": 412375.0}, {"date": "2025-01-16", "close": 14.27, "volume": 395872.0}, {"date": "2025-01-17", "close": 14.3, "volume": 436563.0}, {"date": "2025-01-21", "close": 14.44, "volume": 307061.0}, {"date": "2025-01-22", "close": 14.28, "volume": 623043.0}, {"date": "2025-01-23", "close": 14.28, "volume": 409422.0}, {"date": "2025-01-24", "close": 14.32, "volume": 349303.0}, {"date": "2025-01-27", "close": 14.57, "volume": 525882.0}, {"date": "2025-01-28", "close": 14.5, "volume": 309760.0}, {"date": "2025-01-29", "close": 14.31, "volume": 525639.0}, {"date": "2025-01-30", "close": 14.7, "volume": 578486.0}, {"date": "2025-01-31", "close": 14.89, "volume": 799904.0}, {"date": "2025-02-03", "close": 14.81, "volume": 599701.0}, {"date": "2025-02-04", "close": 15.2, "volume": 667534.0}, {"date": "2025-02-05", "close": 15.14, "volume": 441479.0}, {"date": "2025-02-06", "close": 15.33, "volume": 435777.0}, {"date": "2025-02-07", "close": 15.19, "volume": 375155.0}, {"date": "2025-02-10", "close": 15.14, "volume": 322655.0}, {"date": "2025-02-11", "close": 15.09, "volume": 534743.0}, {"date": "2025-02-12", "close": 13.91, "volume": 1906467.0}, {"date": "2025-02-13", "close": 14.17, "volume": 510902.0}, {"date": "2025-02-14", "close": 14.06, "volume": 736401.0}, {"date": "2025-02-18", "close": 13.79, "volume": 882055.0}, {"date": "2025-02-19", "close": 13.71, "volume": 712168.0}, {"date": "2025-02-20", "close": 13.84, "volume": 631546.0}, {"date": "2025-02-21", "close": 13.76, "volume": 625657.0}, {"date": "2025-02-24", "close": 13.74, "volume": 684367.0}, {"date": "2025-02-25", "close": 14.02, "volume": 762798.0}, {"date": "2025-02-26", "close": 14.01, "volume": 486751.0}, {"date": "2025-02-27", "close": 14.06, "volume": 437938.0}, {"date": "2025-02-28", "close": 14.23, "volume": 623423.0}, {"date": "2025-03-03", "close": 14.16, "volume": 747576.0}, {"date": "2025-03-04", "close": 13.82, "volume": 567971.0}, {"date": "2025-03-05", "close": 13.9, "volume": 467330.0}, {"date": "2025-03-06", "close": 13.75, "volume": 415059.0}, {"date": "2025-03-07", "close": 13.93, "volume": 515424.0}, {"date": "2025-03-10", "close": 13.81, "volume": 532229.0}, {"date": "2025-03-11", "close": 13.34, "volume": 581016.0}, {"date": "2025-03-12", "close": 13.4, "volume": 748564.0}, {"date": "2025-03-13", "close": 13.32, "volume": 357291.0}, {"date": "2025-03-14", "close": 13.63, "volume": 395250.0}, {"date": "2025-03-17", "close": 13.74, "volume": 464967.0}, {"date": "2025-03-18", "close": 13.67, "volume": 374452.0}, {"date": "2025-03-19", "close": 13.67, "volume": 530573.0}, {"date": "2025-03-20", "close": 13.63, "volume": 425639.0}, {"date": "2025-03-21", "close": 13.54, "volume": 1329709.0}, {"date": "2025-03-24", "close": 13.49, "volume": 678847.0}, {"date": "2025-03-25", "close": 13.31, "volume": 608422.0}, {"date": "2025-03-26", "close": 13.22, "volume": 803428.0}, {"date": "2025-03-27", "close": 13.29, "volume": 500223.0}, {"date": "2025-03-28", "close": 13.1, "volume": 1051230.0}, {"date": "2025-03-31", "close": 12.83, "volume": 632048.0}, {"date": "2025-04-01", "close": 12.75, "volume": 468488.0}, {"date": "2025-04-02", "close": 12.79, "volume": 620623.0}, {"date": "2025-04-03", "close": 12.5, "volume": 668163.0}, {"date": "2025-04-04", "close": 11.74, "volume": 1285322.0}, {"date": "2025-04-07", "close": 10.91, "volume": 1141577.0}, {"date": "2025-04-08", "close": 10.47, "volume": 1097390.0}, {"date": "2025-04-09", "close": 11.49, "volume": 1969852.0}, {"date": "2025-04-10", "close": 10.87, "volume": 1174743.0}, {"date": "2025-04-11", "close": 10.7, "volume": 764878.0}, {"date": "2025-04-14", "close": 11.02, "volume": 847920.0}, {"date": "2025-04-15", "close": 11.15, "volume": 592858.0}, {"date": "2025-04-16", "close": 11.01, "volume": 537325.0}, {"date": "2025-04-17", "close": 11.39, "volume": 580053.0}, {"date": "2025-04-21", "close": 11.17, "volume": 445766.0}, {"date": "2025-04-22", "close": 11.66, "volume": 625999.0}, {"date": "2025-04-23", "close": 11.58, "volume": 592830.0}, {"date": "2025-04-24", "close": 11.72, "volume": 369739.0}, {"date": "2025-04-25", "close": 11.92, "volume": 287962.0}, {"date": "2025-04-28", "close": 12.11, "volume": 343196.0}, {"date": "2025-04-29", "close": 12.3, "volume": 670722.0}, {"date": "2025-04-30", "close": 12.34, "volume": 634580.0}, {"date": "2025-05-01", "close": 12.16, "volume": 384680.0}, {"date": "2025-05-02", "close": 12.34, "volume": 333239.0}, {"date": "2025-05-05", "close": 12.18, "volume": 341407.0}, {"date": "2025-05-06", "close": 12.0, "volume": 350870.0}, {"date": "2025-05-07", "close": 12.01, "volume": 437612.0}, {"date": "2025-05-08", "close": 12.8, "volume": 848534.0}, {"date": "2025-05-09", "close": 12.63, "volume": 558562.0}, {"date": "2025-05-12", "close": 12.91, "volume": 613839.0}, {"date": "2025-05-13", "close": 13.03, "volume": 393045.0}, {"date": "2025-05-14", "close": 13.54, "volume": 1079810.0}, {"date": "2025-05-15", "close": 13.99, "volume": 717766.0}, {"date": "2025-05-16", "close": 14.04, "volume": 417399.0}, {"date": "2025-05-19", "close": 13.91, "volume": 662741.0}, {"date": "2025-05-20", "close": 13.85, "volume": 323359.0}, {"date": "2025-05-21", "close": 13.14, "volume": 704284.0}, {"date": "2025-05-22", "close": 13.07, "volume": 615720.0}, {"date": "2025-05-23", "close": 12.98, "volume": 578498.0}, {"date": "2025-05-27", "close": 13.15, "volume": 591788.0}, {"date": "2025-05-28", "close": 13.2, "volume": 411873.0}, {"date": "2025-05-29", "close": 13.35, "volume": 314162.0}, {"date": "2025-05-30", "close": 13.18, "volume": 553506.0}, {"date": "2025-06-02", "close": 13.06, "volume": 377492.0}, {"date": "2025-06-03", "close": 13.35, "volume": 560299.0}, {"date": "2025-06-04", "close": 13.32, "volume": 358996.0}, {"date": "2025-06-05", "close": 13.55, "volume": 553201.0}, {"date": "2025-06-06", "close": 13.59, "volume": 374819.0}, {"date": "2025-06-09", "close": 13.75, "volume": 363249.0}, {"date": "2025-06-10", "close": 13.91, "volume": 355857.0}, {"date": "2025-06-11", "close": 13.89, "volume": 452473.0}, {"date": "2025-06-12", "close": 14.32, "volume": 708866.0}, {"date": "2025-06-13", "close": 14.0, "volume": 584524.0}, {"date": "2025-06-16", "close": 13.88, "volume": 581046.0}, {"date": "2025-06-17", "close": 13.61, "volume": 684014.0}, {"date": "2025-06-18", "close": 13.68, "volume": 520876.0}, {"date": "2025-06-20", "close": 13.73, "volume": 899442.0}, {"date": "2025-06-23", "close": 13.77, "volume": 485713.0}, {"date": "2025-06-24", "close": 13.91, "volume": 514547.0}, {"date": "2025-06-25", "close": 13.91, "volume": 587191.0}, {"date": "2025-06-26", "close": 14.09, "volume": 526041.0}, {"date": "2025-06-27", "close": 14.06, "volume": 722848.0}, {"date": "2025-06-30", "close": 13.87, "volume": 740794.0}, {"date": "2025-07-01", "close": 13.99, "volume": 609860.0}, {"date": "2025-07-02", "close": 14.24, "volume": 720050.0}, {"date": "2025-07-03", "close": 14.34, "volume": 445956.0}, {"date": "2025-07-07", "close": 14.11, "volume": 465978.0}, {"date": "2025-07-08", "close": 14.15, "volume": 425465.0}, {"date": "2025-07-09", "close": 14.24, "volume": 334374.0}, {"date": "2025-07-10", "close": 14.14, "volume": 513895.0}, {"date": "2025-07-11", "close": 14.07, "volume": 439273.0}, {"date": "2025-07-14", "close": 14.0, "volume": 475632.0}, {"date": "2025-07-15", "close": 13.81, "volume": 393160.0}, {"date": "2025-07-16", "close": 13.96, "volume": 536997.0}, {"date": "2025-07-17", "close": 13.88, "volume": 430175.0}, {"date": "2025-07-18", "close": 13.78, "volume": 388300.0}, {"date": "2025-07-21", "close": 13.88, "volume": 426106.0}, {"date": "2025-07-22", "close": 14.01, "volume": 421488.0}, {"date": "2025-07-23", "close": 14.13, "volume": 419727.0}, {"date": "2025-07-24", "close": 14.04, "volume": 430208.0}, {"date": "2025-07-25", "close": 14.07, "volume": 387444.0}, {"date": "2025-07-28", "close": 13.86, "volume": 346083.0}, {"date": "2025-07-29", "close": 13.94, "volume": 318411.0}, {"date": "2025-07-30", "close": 13.71, "volume": 526645.0}, {"date": "2025-07-31", "close": 13.37, "volume": 950473.0}, {"date": "2025-08-01", "close": 13.44, "volume": 602721.0}, {"date": "2025-08-04", "close": 13.67, "volume": 712045.0}, {"date": "2025-08-05", "close": 13.57, "volume": 491252.0}, {"date": "2025-08-06", "close": 13.22, "volume": 943700.0}, {"date": "2025-08-07", "close": 13.31, "volume": 541944.0}, {"date": "2025-08-08", "close": 13.43, "volume": 429366.0}, {"date": "2025-08-11", "close": 13.31, "volume": 377926.0}, {"date": "2025-08-12", "close": 13.52, "volume": 476847.0}, {"date": "2025-08-13", "close": 13.82, "volume": 455443.0}, {"date": "2025-08-14", "close": 13.7, "volume": 344618.0}, {"date": "2025-08-15", "close": 13.62, "volume": 441503.0}, {"date": "2025-08-18", "close": 13.52, "volume": 394029.0}, {"date": "2025-08-19", "close": 13.79, "volume": 505771.0}, {"date": "2025-08-20", "close": 13.83, "volume": 561076.0}, {"date": "2025-08-21", "close": 13.58, "volume": 408999.0}, {"date": "2025-08-22", "close": 14.14, "volume": 639589.0}, {"date": "2025-08-25", "close": 13.96, "volume": 338903.0}, {"date": "2025-08-26", "close": 14.06, "volume": 415396.0}, {"date": "2025-08-27", "close": 14.03, "volume": 449150.0}, {"date": "2025-08-28", "close": 14.0, "volume": 382568.0}, {"date": "2025-08-29", "close": 14.17, "volume": 375034.0}, {"date": "2025-09-02", "close": 14.01, "volume": 550983.0}, {"date": "2025-09-03", "close": 14.19, "volume": 326712.0}, {"date": "2025-09-04", "close": 14.67, "volume": 748227.0}, {"date": "2025-09-05", "close": 14.74, "volume": 483869.0}, {"date": "2025-09-08", "close": 14.64, "volume": 782869.0}, {"date": "2025-09-09", "close": 14.51, "volume": 539469.0}, {"date": "2025-09-10", "close": 14.47, "volume": 492635.0}, {"date": "2025-09-11", "close": 14.43, "volume": 575333.0}, {"date": "2025-09-12", "close": 14.17, "volume": 468470.0}, {"date": "2025-09-15", "close": 14.23, "volume": 549795.0}, {"date": "2025-09-16", "close": 13.98, "volume": 587723.0}, {"date": "2025-09-17", "close": 13.99, "volume": 642270.0}, {"date": "2025-09-18", "close": 14.04, "volume": 488844.0}, {"date": "2025-09-19", "close": 13.99, "volume": 1330993.0}, {"date": "2025-09-22", "close": 13.7, "volume": 865108.0}, {"date": "2025-09-23", "close": 13.72, "volume": 655251.0}, {"date": "2025-09-24", "close": 13.69, "volume": 851936.0}, {"date": "2025-09-25", "close": 13.66, "volume": 506116.0}, {"date": "2025-09-26", "close": 13.68, "volume": 586717.0}, {"date": "2025-09-29", "close": 13.5, "volume": 917444.0}, {"date": "2025-09-30", "close": 13.22, "volume": 841590.0}, {"date": "2025-10-01", "close": 13.42, "volume": 824696.0}, {"date": "2025-10-02", "close": 13.39, "volume": 553897.0}, {"date": "2025-10-03", "close": 13.39, "volume": 532058.0}, {"date": "2025-10-06", "close": 13.06, "volume": 750821.0}, {"date": "2025-10-07", "close": 13.02, "volume": 701065.0}, {"date": "2025-10-08", "close": 13.05, "volume": 444276.0}, {"date": "2025-10-09", "close": 12.82, "volume": 866864.0}, {"date": "2025-10-10", "close": 12.79, "volume": 695741.0}, {"date": "2025-10-13", "close": 12.87, "volume": 590290.0}, {"date": "2025-10-14", "close": 13.02, "volume": 609004.0}, {"date": "2025-10-15", "close": 12.93, "volume": 492066.0}, {"date": "2025-10-16", "close": 12.7, "volume": 585399.0}, {"date": "2025-10-17", "close": 12.73, "volume": 502799.0}, {"date": "2025-10-20", "close": 12.96, "volume": 665129.0}, {"date": "2025-10-21", "close": 12.81, "volume": 434427.0}, {"date": "2025-10-22", "close": 13.09, "volume": 512126.0}, {"date": "2025-10-23", "close": 12.94, "volume": 619988.0}, {"date": "2025-10-24", "close": 13.06, "volume": 376704.0}, {"date": "2025-10-27", "close": 13.07, "volume": 655094.0}, {"date": "2025-10-28", "close": 13.02, "volume": 618809.0}, {"date": "2025-10-29", "close": 12.73, "volume": 722151.0}, {"date": "2025-10-30", "close": 12.6, "volume": 832154.0}, {"date": "2025-10-31", "close": 12.76, "volume": 952992.0}, {"date": "2025-11-03", "close": 12.68, "volume": 981266.0}, {"date": "2025-11-04", "close": 12.82, "volume": 703964.0}, {"date": "2025-11-05", "close": 12.98, "volume": 795621.0}, {"date": "2025-11-06", "close": 11.73, "volume": 2247575.0}, {"date": "2025-11-07", "close": 12.2, "volume": 1529245.0}, {"date": "2025-11-10", "close": 12.02, "volume": 825614.0}, {"date": "2025-11-11", "close": 12.24, "volume": 760092.0}, {"date": "2025-11-12", "close": 12.1, "volume": 503000.0}, {"date": "2025-11-13", "close": 12.05, "volume": 715317.0}, {"date": "2025-11-14", "close": 12.03, "volume": 758235.0}, {"date": "2025-11-17", "close": 11.81, "volume": 740550.0}, {"date": "2025-11-18", "close": 11.87, "volume": 571658.0}, {"date": "2025-11-19", "close": 11.89, "volume": 526076.0}, {"date": "2025-11-20", "close": 11.9, "volume": 569058.0}, {"date": "2025-11-21", "close": 12.2, "volume": 884107.0}, {"date": "2025-11-24", "close": 12.18, "volume": 770557.0}, {"date": "2025-11-25", "close": 12.62, "volume": 682886.0}, {"date": "2025-11-26", "close": 12.81, "volume": 852464.0}, {"date": "2025-11-28", "close": 12.79, "volume": 392303.0}, {"date": "2025-12-01", "close": 12.85, "volume": 873172.0}, {"date": "2025-12-02", "close": 12.77, "volume": 562752.0}, {"date": "2025-12-03", "close": 12.96, "volume": 684173.0}, {"date": "2025-12-04", "close": 12.85, "volume": 623051.0}, {"date": "2025-12-05", "close": 12.95, "volume": 648936.0}, {"date": "2025-12-08", "close": 12.83, "volume": 673741.0}, {"date": "2025-12-09", "close": 12.58, "volume": 1003972.0}, {"date": "2025-12-10", "close": 12.85, "volume": 839530.0}, {"date": "2025-12-11", "close": 12.91, "volume": 688314.0}, {"date": "2025-12-12", "close": 12.71, "volume": 672921.0}, {"date": "2025-12-15", "close": 12.76, "volume": 835905.0}, {"date": "2025-12-16", "close": 12.57, "volume": 651424.0}, {"date": "2025-12-17", "close": 12.81, "volume": 952122.0}, {"date": "2025-12-18", "close": 12.98, "volume": 1073866.0}, {"date": "2025-12-19", "close": 12.91, "volume": 1434626.0}, {"date": "2025-12-22", "close": 12.99, "volume": 995606.0}, {"date": "2025-12-23", "close": 12.74, "volume": 638902.0}, {"date": "2025-12-24", "close": 12.9, "volume": 360330.0}, {"date": "2025-12-26", "close": 12.88, "volume": 460330.0}, {"date": "2025-12-29", "close": 12.77, "volume": 932667.0}, {"date": "2025-12-30", "close": 12.8, "volume": 665342.0}, {"date": "2025-12-31", "close": 12.43, "volume": 1243371.0}, {"date": "2026-01-02", "close": 12.74, "volume": 770711.0}, {"date": "2026-01-05", "close": 12.68, "volume": 1090764.0}, {"date": "2026-01-06", "close": 12.55, "volume": 1137431.0}, {"date": "2026-01-07", "close": 12.48, "volume": 964255.0}, {"date": "2026-01-08", "close": 12.73, "volume": 899199.0}, {"date": "2026-01-09", "close": 13.05, "volume": 1226377.0}, {"date": "2026-01-12", "close": 13.13, "volume": 636330.0}, {"date": "2026-01-13", "close": 13.04, "volume": 455790.0}, {"date": "2026-01-14", "close": 13.07, "volume": 535346.0}, {"date": "2026-01-15", "close": 13.18, "volume": 719819.0}, {"date": "2026-01-16", "close": 13.39, "volume": 1093972.0}, {"date": "2026-01-20", "close": 12.98, "volume": 779419.0}, {"date": "2026-01-21", "close": 12.98, "volume": 618568.0}, {"date": "2026-01-22", "close": 12.89, "volume": 683356.0}, {"date": "2026-01-23", "close": 12.89, "volume": 396250.0}, {"date": "2026-01-26", "close": 12.82, "volume": 720203.0}, {"date": "2026-01-27", "close": 12.98, "volume": 431453.0}, {"date": "2026-01-28", "close": 12.89, "volume": 605128.0}, {"date": "2026-01-29", "close": 12.96, "volume": 908019.0}, {"date": "2026-01-30", "close": 12.35, "volume": 1743883.0}, {"date": "2026-02-02", "close": 12.33, "volume": 674911.0}, {"date": "2026-02-03", "close": 12.42, "volume": 880788.0}, {"date": "2026-02-04", "close": 12.5, "volume": 899969.0}, {"date": "2026-02-05", "close": 12.36, "volume": 695657.0}, {"date": "2026-02-06", "close": 12.38, "volume": 548340.0}, {"date": "2026-02-09", "close": 12.12, "volume": 1120960.0}, {"date": "2026-02-10", "close": 12.3, "volume": 861738.0}, {"date": "2026-02-11", "close": 13.09, "volume": 2067950.0}, {"date": "2026-02-12", "close": 13.26, "volume": 1970399.0}, {"date": "2026-02-13", "close": 14.08, "volume": 2038787.0}, {"date": "2026-02-17", "close": 13.7, "volume": 1392568.0}, {"date": "2026-02-18", "close": 13.78, "volume": 1237700.0}, {"date": "2026-02-19", "close": 13.59, "volume": 961136.0}, {"date": "2026-02-20", "close": 13.54, "volume": 675279.0}, {"date": "2026-02-23", "close": 13.35, "volume": 687077.0}, {"date": "2026-02-24", "close": 13.29, "volume": 655371.0}, {"date": "2026-02-25", "close": 13.39, "volume": 832696.0}, {"date": "2026-02-26", "close": 13.59, "volume": 827934.0}, {"date": "2026-02-27", "close": 13.61, "volume": 931361.0}, {"date": "2026-03-02", "close": 13.72, "volume": 902687.0}, {"date": "2026-03-03", "close": 13.71, "volume": 621589.0}, {"date": "2026-03-04", "close": 13.78, "volume": 615256.0}, {"date": "2026-03-05", "close": 13.79, "volume": 649864.0}, {"date": "2026-03-06", "close": 13.58, "volume": 705010.0}, {"date": "2026-03-09", "close": 13.51, "volume": 906182.0}, {"date": "2026-03-10", "close": 13.5, "volume": 520048.0}, {"date": "2026-03-11", "close": 13.38, "volume": 467495.0}, {"date": "2026-03-12", "close": 13.15, "volume": 645192.0}, {"date": "2026-03-13", "close": 13.09, "volume": 669902.0}, {"date": "2026-03-16", "close": 13.23, "volume": 610517.0}, {"date": "2026-03-17", "close": 13.3, "volume": 877313.0}, {"date": "2026-03-18", "close": 13.08, "volume": 835256.0}, {"date": "2026-03-19", "close": 13.16, "volume": 738608.0}, {"date": "2026-03-20", "close": 12.63, "volume": 2471817.0}, {"date": "2026-03-23", "close": 12.75, "volume": 1409479.0}, {"date": "2026-03-24", "close": 12.66, "volume": 744546.0}, {"date": "2026-03-25", "close": 12.86, "volume": 711763.0}, {"date": "2026-03-26", "close": 12.72, "volume": 683678.0}, {"date": "2026-03-27", "close": 12.41, "volume": 973328.0}, {"date": "2026-03-30", "close": 12.65, "volume": 928759.0}, {"date": "2026-03-31", "close": 12.55, "volume": 894968.0}, {"date": "2026-04-01", "close": 12.56, "volume": 660903.0}, {"date": "2026-04-02", "close": 12.84, "volume": 970822.0}, {"date": "2026-04-06", "close": 13.04, "volume": 750406.0}, {"date": "2026-04-07", "close": 12.93, "volume": 952064.0}, {"date": "2026-04-08", "close": 13.08, "volume": 1149589.0}, {"date": "2026-04-09", "close": 13.28, "volume": 891479.0}, {"date": "2026-04-10", "close": 13.36, "volume": 466619.0}, {"date": "2026-04-13", "close": 13.43, "volume": 683961.0}, {"date": "2026-04-14", "close": 13.56, "volume": 479007.0}, {"date": "2026-04-15", "close": 13.68, "volume": 546365.0}, {"date": "2026-04-16", "close": 13.36, "volume": 745262.0}, {"date": "2026-04-17", "close": 13.7, "volume": 787013.0}, {"date": "2026-04-20", "close": 13.59, "volume": 765806.0}, {"date": "2026-04-21", "close": 13.24, "volume": 1193622.0}, {"date": "2026-04-22", "close": 13.43, "volume": 674610.0}, {"date": "2026-04-23", "close": 13.34, "volume": 473640.0}, {"date": "2026-04-24", "close": 13.57, "volume": 534768.0}, {"date": "2026-04-27", "close": 13.69, "volume": 387385.0}, {"date": "2026-04-28", "close": 13.72, "volume": 425121.0}, {"date": "2026-04-29", "close": 13.55, "volume": 564811.0}, {"date": "2026-04-30", "close": 13.75, "volume": 726513.0}, {"date": "2026-05-01", "close": 13.95, "volume": 554804.0}, {"date": "2026-05-04", "close": 13.63, "volume": 552718.0}, {"date": "2026-05-05", "close": 13.64, "volume": 471603.0}, {"date": "2026-05-06", "close": 13.63, "volume": 497766.0}, {"date": "2026-05-07", "close": 13.54, "volume": 1114529.0}, {"date": "2026-05-08", "close": 13.64, "volume": 778603.0}, {"date": "2026-05-11", "close": 13.44, "volume": 691533.0}, {"date": "2026-05-12", "close": 13.43, "volume": 612804.0}, {"date": "2026-05-13", "close": 13.32, "volume": 446032.0}, {"date": "2026-05-14", "close": 13.3, "volume": 328393.0}, {"date": "2026-05-15", "close": 13.09, "volume": 572874.0}, {"date": "2026-05-18", "close": 13.14, "volume": 566227.0}, {"date": "2026-05-19", "close": 13.0, "volume": 629589.0}, {"date": "2026-05-20", "close": 13.25, "volume": 716363.0}, {"date": "2026-05-21", "close": 13.29, "volume": 480984.0}, {"date": "2026-05-22", "close": 13.26, "volume": 425599.0}, {"date": "2026-05-26", "close": 13.47, "volume": 478485.0}, {"date": "2026-05-27", "close": 13.51, "volume": 518341.0}, {"date": "2026-05-28", "close": 13.57, "volume": 411073.0}, {"date": "2026-05-29", "close": 13.62, "volume": 640360.0}, {"date": "2026-06-01", "close": 13.53, "volume": 613735.0}, {"date": "2026-06-02", "close": 13.54, "volume": 630037.0}, {"date": "2026-06-03", "close": 13.14, "volume": 950544.0}, {"date": "2026-06-04", "close": 13.28, "volume": 710070.0}, {"date": "2026-06-05", "close": 13.24, "volume": 408013.0}, {"date": "2026-06-08", "close": 13.04, "volume": 413552.0}, {"date": "2026-06-09", "close": 13.38, "volume": 575399.0}, {"date": "2026-06-10", "close": 13.22, "volume": 596484.0}, {"date": "2026-06-11", "close": 13.32, "volume": 487175.0}, {"date": "2026-06-12", "close": 13.36, "volume": 615812.0}, {"date": "2026-06-15", "close": 13.38, "volume": 539517.0}, {"date": "2026-06-16", "close": 13.54, "volume": 548394.0}, {"date": "2026-06-17", "close": 13.27, "volume": 1273022.0}, {"date": "2026-06-18", "close": 13.28, "volume": 2073054.0}, {"date": "2026-06-22", "close": 13.12, "volume": 817294.0}, {"date": "2026-06-23", "close": 13.26, "volume": 622212.0}, {"date": "2026-06-24", "close": 13.52, "volume": 713774.0}, {"date": "2026-06-25", "close": 13.47, "volume": 501563.0}, {"date": "2026-06-26", "close": 13.67, "volume": 2484021.0}, {"date": "2026-06-29", "close": 13.69, "volume": 1037214.0}, {"date": "2026-06-30", "close": 13.34, "volume": 798866.0}, {"date": "2026-07-01", "close": 13.31, "volume": 657057.0}, {"date": "2026-07-02", "close": 13.12, "volume": 617844.0}, {"date": "2026-07-06", "close": 13.15, "volume": 831665.0}, {"date": "2026-07-07", "close": 13.04, "volume": 481666.0}, {"date": "2026-07-08", "close": 12.99, "volume": 667240.0}, {"date": "2026-07-09", "close": 13.11, "volume": 459497.0}, {"date": "2026-07-10", "close": 13.13, "volume": 432483.0}, {"date": "2026-07-13", "close": 12.9, "volume": 512151.0}, {"date": "2026-07-14", "close": 13.04, "volume": 663532.0}, {"date": "2026-07-15", "close": 13.0, "volume": 736866.0}, {"date": "2026-07-16", "close": 13.14, "volume": 510358.0}, {"date": "2026-07-17", "close": 12.9, "volume": 783672.0}, {"date": "2026-07-20", "close": 12.71, "volume": 647926.0}, {"date": "2026-07-21", "close": 12.74, "volume": 413734.0}, {"date": "2026-07-22", "close": 12.61, "volume": 579827.0}, {"date": "2026-07-23", "close": 12.33, "volume": 659209.0}, {"date": "2026-07-24", "close": 12.5, "volume": 509635.0}, {"date": "2026-07-27", "close": 12.5, "volume": 428139.0}, {"date": "2026-07-28", "close": 12.69, "volume": 443987.0}, {"date": "2026-07-29", "close": 12.69, "volume": 668239.0}, {"date": "2026-07-30", "close": 12.66, "volume": 732863.0}, {"date": "2026-07-31", "close": 12.48, "volume": 1102551.0}], "refreshing": true}