{"ticker": "MFA", "overview": {"cik": "1055160", "ticker": "MFA", "name": "MFA FINANCIAL, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001055160-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001055160-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072385", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072383", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072380", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072378", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072377", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072373", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070531", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001055160-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055306", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000851", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001140361-26-015396", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001140361-26-015393", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001140361-26-015388", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001839", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0001055160-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001104659-26-016803", "price_sensitive": true}, {"form": "4", "date": "2026-01-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-005090", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-005085", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002931", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002929", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002926", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002925", "price_sensitive": false}]}, "description": "MFA FINANCIAL, INC. trades as MFA on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 825 insider filings for the company, from November 2003 to September 2025. Across those, 22 insiders disclosed 120 open-market purchases totalling $6.27M against 9 sales totalling $108.90M. The most recent filing on record is dated 8 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 120, "buy_sum": 6269450.600000001, "sell_n": 9, "sell_sum": 108903709.44870001, "net": -102634258.84870002, "insiders": 22, "first_date": "2003-11-06", "last_date": "2025-09-15"}, "metrics": {"ticker": "MFA", "has_prices": true, "as_of": "2026-08-07", "last": 9.23, "prev_close": 9.05, "change": 0.17999999999999972, "change_pct": 0.019889502762430906, "session_volume": 1597471.0, "vwap_5": 9.107472445495588, "vwap_20": 9.224291011899586, "vwap_60": 9.386513647415482, "vwap_250": 9.608109237454117, "high_52w": 10.39, "low_52w": 8.94, "avg_volume_20": 1559259.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-072373", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Sheila A. Stamps", "who_key": "Stamps Sheila A", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926072373/0001104659-26-072373-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212624}, {"id": "0001104659-26-072377", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Christopher R. Small", "who_key": "Small Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926072377/0001104659-26-072377-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212624}, {"id": "0001104659-26-072378", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Lisa Polsky", "who_key": "POLSKY LISA", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926072378/0001104659-26-072378-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212624}, {"id": "0001104659-26-072380", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Robin Josephs", "who_key": "JOSEPHS ROBIN", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926072380/0001104659-26-072380-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212624}, {"id": "0001104659-26-072383", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Laurie Goodman", "who_key": "Goodman Laurie", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926072383/0001104659-26-072383-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212624}, {"id": "0001104659-26-072385", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Richard C. Wald", "who_key": "Wald Richard C.", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926072385/0001104659-26-072385-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212624}, {"id": "13DG-0002100119-26-000851", "src": "13DG", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "MFA Financial, Inc.", "who_key": "MFA FINANCIAL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MFA FINANCIAL, INC. takes a 5.17% passive stake in MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/0002100119-26-000851-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0000102909-26-001839", "src": "13DG", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "MFA Financial, Inc.", "who_key": "MFA FINANCIAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MFA FINANCIAL, INC. adjusts its stake in MFA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/0000102909-26-001839-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001104659-26-005085", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Laurie Goodman", "who_key": "Goodman Laurie", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926005085/0001104659-26-005085-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419984}, {"id": "0001104659-26-005090", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Robin Josephs", "who_key": "JOSEPHS ROBIN", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926005090/0001104659-26-005090-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419984}, {"id": "0001104659-26-002921", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Craig L. Knutson", "who_key": "Knutson Craig L", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1179157.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926002921/0001104659-26-002921-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430064}, {"id": "0001104659-26-002922", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Mei Lin", "who_key": "Lin Mei", "role": "Sr. VP & Co-Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32461.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926002922/0001104659-26-002922-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430064}, {"id": "0001104659-26-002924", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Michael Charles Roper", "who_key": "Roper Michael Charles", "role": "Sr. VP & Chief Financial Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115098.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926002924/0001104659-26-002924-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430064}, {"id": "0001104659-26-002925", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Lori R. Samuels", "who_key": "Samuels Lori R", "role": "SVP & Chief Loan Ops. Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123835.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926002925/0001104659-26-002925-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430064}, {"id": "0001104659-26-002926", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Harold E. Schwartz", "who_key": "Schwartz Harold E", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 201419.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926002926/0001104659-26-002926-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430064}, {"id": "0001104659-26-002929", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Natasha Seemungal", "who_key": "Seemungal Natasha", "role": "Sr. VP & Co-Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35753.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926002929/0001104659-26-002929-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430064}, {"id": "0001104659-26-002931", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Bryan Wulfsohn", "who_key": "Wulfsohn Bryan", "role": "Pres. & Chief Invest. Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 466738.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926002931/0001104659-26-002931-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430064}, {"id": "0001104659-26-000849", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Bryan Wulfsohn", "who_key": "Wulfsohn Bryan", "role": "Pres. & Chief Invest. Ofcr.", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926000849/0001104659-26-000849-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001104659-26-000851", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Michael Charles Roper", "who_key": "Roper Michael Charles", "role": "Sr VP & Chief Financial Ofcr", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926000851/0001104659-26-000851-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001104659-26-000852", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Harold E. Schwartz", "who_key": "Schwartz Harold E", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926000852/0001104659-26-000852-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001104659-26-000853", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Mei Lin", "who_key": "Lin Mei", "role": "Sr. VP & Co-Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926000853/0001104659-26-000853-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001104659-26-000854", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Natasha Seemungal", "who_key": "Seemungal Natasha", "role": "Sr. VP & Co-Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926000854/0001104659-26-000854-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001104659-26-000855", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Craig L. Knutson", "who_key": "Knutson Craig L", "role": "Chief Executive Officer, 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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926000855/0001104659-26-000855-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001104659-26-001393", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Bryan Doran", "who_key": "Doran Bryan", "role": "Sr VP & Chief Accounting Ofcr", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926001393/0001104659-26-001393-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001104659-26-001394", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Lori R. Samuels", "who_key": "Samuels Lori R", "role": "Sr VP & Chief Loan Ops Ofcr", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465926001394/0001104659-26-001394-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438704}, {"id": "0001104659-25-090445", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Mei Lin", "who_key": "Lin Mei", "role": "Sr. VP & Co-Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 28027.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $28K of MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465925090445/0001104659-25-090445-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595664}, {"id": "0001104659-25-056941", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Laurie Goodman", "who_key": "Goodman Laurie", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465925056941/0001104659-25-056941-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743984}, {"id": "0001104659-25-056942", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Robin Josephs", "who_key": "JOSEPHS ROBIN", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465925056942/0001104659-25-056942-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743984}, {"id": "0001104659-25-056945", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Lisa Polsky", "who_key": "POLSKY LISA", "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 MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465925056945/0001104659-25-056945-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743984}, {"id": "0001104659-25-056946", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Christopher R. Small", "who_key": "Small Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MFA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465925056946/0001104659-25-056946-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743984}], "recent_buys": [{"id": "0001104659-22-100750", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Bryan Wulfsohn", "who_key": "Wulfsohn Bryan", "role": "SVP & Co-Chief Invest. Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32250.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec puts $32K into MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100750/0001104659-22-100750-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173904}, {"id": "0001104659-22-100749", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Michael Charles Roper", "who_key": "Roper Michael Charles", "role": "SVP & Chief Accounting Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15511.52, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MFA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100749/0001104659-22-100749-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173904}, {"id": "0001104659-22-100751", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Stephen D. Yarad", "who_key": "Yarad Stephen D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24570.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO buys $25K of MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100751/0001104659-22-100751-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175344}, {"id": "0001104659-22-100748", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Craig L. Knutson", "who_key": "Knutson Craig L", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26711.510000000002, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MFA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100748/0001104659-22-100748-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175344}, {"id": "0001104659-22-100747", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Robin Josephs", "who_key": "JOSEPHS ROBIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25074.5, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100747/0001104659-22-100747-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175344}, {"id": "0001104659-20-093031", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Bryan Wulfsohn", "who_key": "Wulfsohn Bryan", "role": "Sr. VP and Co-CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100700.0, "score": 36.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MFA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465920093031/0001104659-20-093031-index.htm", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281264}, {"id": "0001104659-20-033749", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Ronald A. Freydberg", "who_key": "FREYDBERG RONALD A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90150.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders now buying MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465920033749/0001104659-20-033749-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494384}, {"id": "0001104659-18-067238", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Robin Josephs", "who_key": "JOSEPHS ROBIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99400.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465918067238/0001104659-18-067238-index.htm", "trade_date": "2018-11-08", "timestamp": "2018-11-08", "mins": 4199984}, {"id": "0001104659-18-011610", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Stephen D. Yarad", "who_key": "Yarad Stephen D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15863.04, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465918011610/0001104659-18-011610-index.htm", "trade_date": "2018-02-21", "timestamp": "2018-02-21", "mins": 4574384}, {"id": "0001104659-18-011609", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Craig L. Knutson", "who_key": "Knutson Craig L", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 58360.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders pile into MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465918011609/0001104659-18-011609-index.htm", "trade_date": "2018-02-21", "timestamp": "2018-02-21", "mins": 4574384}, {"id": "0001104659-17-066521", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Ronald A. Freydberg", "who_key": "FREYDBERG RONALD A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 155600.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MFA draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465917066521/0001104659-17-066521-index.htm", "trade_date": "2017-11-06", "timestamp": "2017-11-06", "mins": 4728464}, {"id": "0001104659-15-085162", "src": "INSIDERS", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "Ronald A. Freydberg", "who_key": "FREYDBERG RONALD A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 125000.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 7 buying MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465915085162/0001104659-15-085162-index.htm", "trade_date": "2015-12-15", "timestamp": "2015-12-15", "mins": 5724944}], "institutional": [{"id": "13DG-0002100119-26-000851", "src": "13DG", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "MFA Financial, Inc.", "who_key": "MFA FINANCIAL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MFA FINANCIAL, INC. takes a 5.17% passive stake in MFA", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/0002100119-26-000851-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0000102909-26-001839", "src": "13DG", "ticker": "MFA", "cik": "1055160", "company": "MFA FINANCIAL, INC.", "company_raw": "MFA FINANCIAL, INC.", "who": "MFA Financial, Inc.", "who_key": "MFA FINANCIAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MFA FINANCIAL, INC. adjusts its stake in MFA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/0000102909-26-001839-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MFAN", "new_value": "MFA Financial, Inc. 8.875% Senior Notes due 2029", "effective": "", "evidence": "MFAN is listed again under the same company (MFA Financial, Inc. 8.875% Senior Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.922403"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MFA Financial, Inc. 9.000% Senior Notes due 2029", "new_value": "MFA FINANCIAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001055160", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001055160", "applied": 1, "detected_at": "2026-08-03T11:11:59.886720"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MFAO", "new_value": "MFA Financial, Inc. 9.000% Senior Notes due 2029", "effective": "", "evidence": "MFAO is listed again under the same company (MFA Financial, Inc. 9.000% Senior Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.622494"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MFA", "new_value": "MFA Financial, Inc.", "effective": "", "evidence": "MFA is listed again under the same company (MFA Financial, Inc.)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.622388"}]}, "key_people": [{"who": "Starwood Capital Group Global II, L.P.", "who_key": "STARWOOD CAPITAL GROUP GLOBAL II, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 107355274.9087, "net": -107355274.9087, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107355274.9087, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465923002877/0001104659-23-002877-index.htm"}], "latest": {"action": "SELL", "amount": 107355274.9087, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465923002877/0001104659-23-002877-index.htm"}}, {"who": "Michael L. Dahir", "who_key": "DAHIR MICHAEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1292430.35, "sold": 48360.0, "net": 1244070.35, "trades": 6, "top_score": 63.0, "lean": "buying", "history": [{"action": "BUY", "amount": 313975.4, "date": "2011-08-08", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000025/0001055160-11-000025-index.htm"}, {"action": "SELL", "amount": 48360.0, "date": "2011-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359311000002/0001203593-11-000002-index.htm"}, {"action": "BUY", "amount": 182980.0, "date": "2010-05-19", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359310000002/0001203593-10-000002-index.htm"}, {"action": "BUY", "amount": 137500.0, "date": "2009-02-17", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359309000002/0001203593-09-000002-index.htm"}, {"action": "BUY", "amount": 98269.03, "date": "2008-11-13", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359308000012/0001203593-08-000012-index.htm"}, {"action": "BUY", "amount": 559705.92, "date": "2008-03-14", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359308000006/0001203593-08-000006-index.htm"}], "latest": {"action": "BUY", "amount": 313975.4, "date": "2011-08-08", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000025/0001055160-11-000025-index.htm"}}, {"who": "Timothy W. Korth", "who_key": "KORTH TIMOTHY W", "role": "Senior VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 1158884.04, "sold": 0, "net": 1158884.04, "trades": 9, "top_score": 57.5, "lean": "buying", "history": [{"action": "BUY", "amount": 500960.0, "date": "2011-05-24", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000125817511000003/0001258175-11-000003-index.htm"}, {"action": "BUY", "amount": 510214.04000000004, "date": "2011-02-24", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000002/0001055160-11-000002-index.htm"}, {"action": "BUY", "amount": 7260.0, "date": "2010-08-05", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000125817510000004/0001258175-10-000004-index.htm"}, {"action": "BUY", "amount": 7050.0, "date": "2010-05-05", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516010000012/0001055160-10-000012-index.htm"}, {"action": "BUY", "amount": 28520.0, "date": "2010-05-03", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000125817510000002/0001258175-10-000002-index.htm"}, {"action": "BUY", "amount": 21450.0, "date": "2009-11-06", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000125817509000006/0001258175-09-000006-index.htm"}, {"action": "BUY", "amount": 41355.0, "date": "2006-05-08", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000125817506000002/0001258175-06-000002-index.htm"}, {"action": "BUY", "amount": 16000.0, "date": "2004-05-10", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000125817504000002/0001258175-04-000002-index.htm"}, {"action": "BUY", "amount": 26075.0, "date": "2004-02-27", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000125817504000001/0001258175-04-000001-index.htm"}], "latest": {"action": "BUY", "amount": 500960.0, "date": "2011-05-24", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000125817511000003/0001258175-11-000003-index.htm"}}, {"who": "Ronald A. Freydberg", "who_key": "FREYDBERG RONALD A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 870318.1, "sold": 243114.0, "net": 627204.1, "trades": 19, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 90150.0, "date": "2020-03-12", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465920033749/0001104659-20-033749-index.htm"}, {"action": "BUY", "amount": 155600.0, "date": "2017-11-06", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465917066521/0001104659-17-066521-index.htm"}, {"action": "BUY", "amount": 125000.0, "date": "2015-12-15", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465915085162/0001104659-15-085162-index.htm"}, {"action": "BUY", "amount": 42840.0, "date": "2013-11-20", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516013000086/0001055160-13-000086-index.htm"}, {"action": "BUY", "amount": 85600.0, "date": "2013-05-29", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516013000048/0001055160-13-000048-index.htm"}, {"action": "BUY", "amount": 75957.4, "date": "2013-05-06", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516013000011/0001055160-13-000011-index.htm"}, {"action": "BUY", "amount": 19922.5, "date": "2012-11-08", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516012000027/0001055160-12-000027-index.htm"}, {"action": "BUY", "amount": 31597.2, "date": "2012-08-09", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516012000018/0001055160-12-000018-index.htm"}, {"action": "BUY", "amount": 7895.5, "date": "2012-08-09", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516012000019/0001055160-12-000019-index.htm"}, {"action": "BUY", "amount": 0, "date": "2011-12-15", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000036/0001055160-11-000036-index.htm"}, {"action": "BUY", "amount": 68100.0, "date": "2011-08-08", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000018/0001055160-11-000018-index.htm"}, {"action": "BUY", "amount": 13840.0, "date": "2010-05-06", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516010000014/0001055160-10-000014-index.htm"}, {"action": "BUY", "amount": 35750.0, "date": "2010-05-03", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359810000002/0001203598-10-000002-index.htm"}, {"action": "BUY", "amount": 14380.0, "date": "2009-11-06", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359809000011/0001203598-09-000011-index.htm"}, {"action": "BUY", "amount": 21150.0, "date": "2009-08-04", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359809000009/0001203598-09-000009-index.htm"}, {"action": "BUY", "amount": 29900.000000000004, "date": "2009-05-04", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359809000004/0001203598-09-000004-index.htm"}, {"action": "BUY", "amount": 28740.5, "date": "2008-03-14", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359808000004/0001203598-08-000004-index.htm"}, {"action": "BUY", "amount": 23895.0, "date": "2004-05-10", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359804000002/0001203598-04-000002-index.htm"}, {"action": "SELL", "amount": 243114.0, "date": "2003-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359803000003/0001203598-03-000003-index.htm"}], "latest": {"action": "BUY", "amount": 90150.0, "date": "2020-03-12", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465920033749/0001104659-20-033749-index.htm"}}, {"who": "Bryan Wulfsohn", "who_key": "Wulfsohn Bryan", "role": "SVP & Co-Chief Invest. Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 132950.0, "sold": 911542.0, "net": -778592.0, "trades": 3, "top_score": 37.8, "lean": "selling", "history": [{"action": "BUY", "amount": 32250.0, "date": "2022-09-15", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100750/0001104659-22-100750-index.htm"}, {"action": "BUY", "amount": 100700.0, "date": "2020-08-07", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465920093031/0001104659-20-093031-index.htm"}, {"action": "SELL", "amount": 911542.0, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465919063320/0001104659-19-063320-index.htm"}], "latest": {"action": "BUY", "amount": 32250.0, "date": "2022-09-15", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100750/0001104659-22-100750-index.htm"}}, {"who": "William S. Gorin", "who_key": "GORIN WILLIAM S", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 732327.4, "sold": 0, "net": 732327.4, "trades": 24, "top_score": 60.1, "lean": "buying", "history": [{"action": "BUY", "amount": 33600.0, "date": "2015-11-09", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516015000111/0001055160-15-000111-index.htm"}, {"action": "BUY", "amount": 34050.0, "date": "2015-08-24", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516015000093/0001055160-15-000093-index.htm"}, {"action": "BUY", "amount": 14300.0, "date": "2013-11-20", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516013000083/0001055160-13-000083-index.htm"}, {"action": "BUY", "amount": 17140.0, "date": "2013-05-29", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516013000044/0001055160-13-000044-index.htm"}, {"action": "BUY", "amount": 15920.0, "date": "2012-11-08", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516012000023/0001055160-12-000023-index.htm"}, {"action": "BUY", "amount": 15492.4, "date": "2012-08-08", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516012000014/0001055160-12-000014-index.htm"}, {"action": "BUY", "amount": 14600.0, "date": "2011-08-05", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000013/0001055160-11-000013-index.htm"}, {"action": "BUY", "amount": 16400.0, "date": "2011-05-31", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359711000002/0001203597-11-000002-index.htm"}, {"action": "BUY", "amount": 36250.0, "date": "2010-08-26", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516010000024/0001055160-10-000024-index.htm"}, {"action": "BUY", "amount": 43560.0, "date": "2010-08-05", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359710000004/0001203597-10-000004-index.htm"}, {"action": "BUY", "amount": 34150.0, "date": "2010-05-06", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516010000016/0001055160-10-000016-index.htm"}, {"action": "BUY", "amount": 10710.0, "date": "2010-05-03", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359710000002/0001203597-10-000002-index.htm"}, {"action": "BUY", "amount": 14380.0, "date": "2009-11-06", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359709000009/0001203597-09-000009-index.htm"}, {"action": "BUY", "amount": 21150.0, "date": "2009-08-04", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359709000007/0001203597-09-000007-index.htm"}, {"action": "BUY", "amount": 35904.0, "date": "2009-05-04", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359709000004/0001203597-09-000004-index.htm"}, {"action": "BUY", "amount": 28471.000000000004, "date": "2008-03-14", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359708000004/0001203597-08-000004-index.htm"}, {"action": "BUY", "amount": 52791.0, "date": "2007-05-04", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359707000002/0001203597-07-000002-index.htm"}, {"action": "BUY", "amount": 25190.0, "date": "2006-11-09", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359706000004/0001203597-06-000004-index.htm"}, {"action": "BUY", "amount": 24550.0, "date": "2006-08-08", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359706000003/0001203597-06-000003-index.htm"}, {"action": "BUY", "amount": 48100.0, "date": "2006-05-22", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359706000002/0001203597-06-000002-index.htm"}, {"action": "BUY", "amount": 48200.0, "date": "2006-05-08", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359706000001/0001203597-06-000001-index.htm"}, {"action": "BUY", "amount": 47339.0, "date": "2004-11-04", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359704000005/0001203597-04-000005-index.htm"}, {"action": "BUY", "amount": 25080.0, "date": "2004-05-21", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359704000003/0001203597-04-000003-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2004-05-04", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000120359704000002/0001203597-04-000002-index.htm"}], "latest": {"action": "BUY", "amount": 33600.0, "date": "2015-11-09", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516015000111/0001055160-15-000111-index.htm"}}, {"who": "Robin Josephs", "who_key": "JOSEPHS ROBIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 431452.9, "sold": 189758.25, "net": 241694.65000000002, "trades": 8, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 25074.5, "date": "2022-09-14", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100747/0001104659-22-100747-index.htm"}, {"action": "SELL", "amount": 189758.25, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465919070206/0001104659-19-070206-index.htm"}, {"action": "BUY", "amount": 99400.0, "date": "2018-11-08", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465918067238/0001104659-18-067238-index.htm"}, {"action": "BUY", "amount": 57872.0, "date": "2011-08-09", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000028/0001055160-11-000028-index.htm"}, {"action": "BUY", "amount": 49126.4, "date": "2011-05-17", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000005/0001055160-11-000005-index.htm"}, {"action": "BUY", "amount": 50019.99999999999, "date": "2011-05-11", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000004/0001055160-11-000004-index.htm"}, {"action": "BUY", "amount": 49708.0, "date": "2010-08-16", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516010000022/0001055160-10-000022-index.htm"}, {"action": "BUY", "amount": 100252.0, "date": "2010-02-16", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516010000006/0001055160-10-000006-index.htm"}], "latest": {"action": "BUY", "amount": 25074.5, "date": "2022-09-14", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100747/0001104659-22-100747-index.htm"}}, {"who": "Craig L. Knutson", "who_key": "Knutson Craig L", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 466484.01, "sold": 0, "net": 466484.01, "trades": 14, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 26711.510000000002, "date": "2022-09-14", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100748/0001104659-22-100748-index.htm"}, {"action": "BUY", "amount": 58360.0, "date": "2018-02-21", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465918011609/0001104659-18-011609-index.htm"}, {"action": "BUY", "amount": 16887.5, "date": "2015-11-09", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516015000112/0001055160-15-000112-index.htm"}, {"action": "BUY", "amount": 55350.0, "date": "2015-08-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516015000091/0001055160-15-000091-index.htm"}, {"action": "BUY", "amount": 35660.0, "date": "2013-11-20", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516013000084/0001055160-13-000084-index.htm"}, {"action": "BUY", "amount": 34120.0, "date": "2013-05-29", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516013000045/0001055160-13-000045-index.htm"}, {"action": "BUY", "amount": 15958.0, "date": "2012-11-08", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516012000021/0001055160-12-000021-index.htm"}, {"action": "BUY", "amount": 15958.0, "date": "2012-11-08", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516012000022/0001055160-12-000022-index.htm"}, {"action": "BUY", "amount": 31360.0, "date": "2012-08-08", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516012000016/0001055160-12-000016-index.htm"}, {"action": "BUY", "amount": 28800.0, "date": "2011-08-05", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516011000019/0001055160-11-000019-index.htm"}, {"action": "BUY", "amount": 74529.0, "date": "2010-11-22", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000143183010000002/0001431830-10-000002-index.htm"}, {"action": "BUY", "amount": 28560.0, "date": "2010-05-03", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000105516010000008/0001055160-10-000008-index.htm"}, {"action": "BUY", "amount": 14380.0, "date": "2009-11-06", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000143183009000010/0001431830-09-000010-index.htm"}, {"action": "BUY", "amount": 29850.0, "date": "2009-05-04", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000143183009000006/0001431830-09-000006-index.htm"}], "latest": {"action": "BUY", "amount": 26711.510000000002, "date": "2022-09-14", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1055160/000110465922100748/0001104659-22-100748-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001055160-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001055160-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072385", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072383", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072380", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072378", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072377", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072373", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070531", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001055160-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055306", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000851", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001140361-26-015396", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001140361-26-015393", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001140361-26-015388", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001839", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0001055160-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001104659-26-016803", "price_sensitive": true}, {"form": "4", "date": "2026-01-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-005090", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-005085", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002931", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002929", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002926", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-002925", "price_sensitive": false}], "performance": {"ticker": "MFA", "has_prices": true, "summary": {"n": 120, "avg": -0.6677720371985685, "win_rate": 0.0, "best": -0.13170272812793982, "worst": -0.7026417525773195, "as_of": "2026-08-07"}, "buys": [{"who": "Wulfsohn Bryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Co-Chief Invest. Ofcr", "amount": 32250.0, "date": "2022-09-15", "score": 37.8, "ref_price": 10.63, "return": -0.13170272812793982}, {"who": "Roper Michael Charles", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Ofcr", "amount": 15511.52, "date": "2022-09-15", "score": 34.4, "ref_price": 10.63, "return": -0.13170272812793982}, {"who": "Yarad Stephen D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24570.0, "date": "2022-09-14", "score": 41.1, "ref_price": 10.92, "return": -0.1547619047619047}, {"who": "Knutson Craig L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 26711.510000000002, "date": "2022-09-14", "score": 42.4, "ref_price": 10.92, "return": -0.1547619047619047}, {"who": "JOSEPHS ROBIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25074.5, "date": "2022-09-14", "score": 33.3, "ref_price": 10.92, "return": -0.1547619047619047}, {"who": "Wulfsohn Bryan", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP and Co-CIO", "amount": 100700.0, "date": "2020-08-07", "score": 36.1, "ref_price": 11.28, "return": -0.18173758865248218}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 90150.0, "date": "2020-03-12", "score": 43.9, "ref_price": 24.08, "return": -0.6166943521594684}, {"who": "JOSEPHS ROBIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99400.0, "date": "2018-11-08", "score": 41.3, "ref_price": 28.32, "return": -0.6740819209039548}, {"who": "Yarad Stephen D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15863.04, "date": "2018-02-21", "score": 37.6, "ref_price": 29.2, "return": -0.683904109589041}, {"who": "Knutson Craig L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 58360.0, "date": "2018-02-21", "score": 46.4, "ref_price": 29.2, "return": -0.683904109589041}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 155600.0, "date": "2017-11-06", "score": 46.9, "ref_price": 31.04, "return": -0.7026417525773195}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 125000.0, "date": "2015-12-15", "score": 45.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 16887.5, "date": "2015-11-09", "score": 35.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 33600.0, "date": "2015-11-09", "score": 43.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Meyers Terence B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 14290.5, "date": "2015-11-06", "score": 38.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 34050.0, "date": "2015-08-24", "score": 43.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 55350.0, "date": "2015-08-10", "score": 41.3, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Meyers Terence B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 20823.89, "date": "2014-02-18", "score": 46.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Yadav Sunil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 12996.0, "date": "2013-11-22", "score": 34.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 42840.0, "date": "2013-11-20", "score": 39.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 35660.0, "date": "2013-11-20", "score": 39.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 14300.0, "date": "2013-11-20", "score": 34.3, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Ford Elwin A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 14399.000000000002, "date": "2013-06-12", "score": 38.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 85600.0, "date": "2013-05-29", "score": 43.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 34120.0, "date": "2013-05-29", "score": 38.7, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 17140.0, "date": "2013-05-29", "score": 35.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Ottinger Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 168256.13, "date": "2013-05-20", "score": 61.7, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Yarad Stephen D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33694.75, "date": "2013-05-17", "score": 41.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 75957.4, "date": "2013-05-06", "score": 48.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Brodsky James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49928.22, "date": "2012-11-16", "score": 36.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 19922.5, "date": "2012-11-08", "score": 35.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Yadav Sunil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 17662.0, "date": "2012-11-08", "score": 35.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Yadav Sunil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 17697.2, "date": "2012-11-08", "score": 35.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FINKEL SHIRA E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 19895.0, "date": "2012-11-08", "score": 37.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 15920.0, "date": "2012-11-08", "score": 34.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 15958.0, "date": "2012-11-08", "score": 34.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 15958.0, "date": "2012-11-08", "score": 34.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 7895.5, "date": "2012-08-09", "score": 31.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 31597.2, "date": "2012-08-09", "score": 38.3, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FINKEL SHIRA E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 11835.0, "date": "2012-08-09", "score": 34.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 31360.0, "date": "2012-08-08", "score": 38.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Yadav Sunil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 10036.0, "date": "2012-08-08", "score": 32.7, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 15492.4, "date": "2012-08-08", "score": 34.7, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Yarad Stephen D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33397.75, "date": "2012-02-22", "score": 40.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 0.0, "date": "2011-12-15", "score": 20.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "JOSEPHS ROBIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57872.0, "date": "2011-08-09", "score": 38.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "COVELLO TERESA D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CAO", "amount": 24750.0, "date": "2011-08-09", "score": 39.7, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "DAHIR MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 313975.4, "date": "2011-08-08", "score": 46.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FINKEL SHIRA E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 48247.5, "date": "2011-08-08", "score": 45.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 68100.0, "date": "2011-08-08", "score": 42.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "ZIMMERMAN STEWART", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 14260.0, "date": "2011-08-08", "score": 39.2, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "BLANK STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16053.0, "date": "2011-08-05", "score": 30.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Hanrahan Kathleen A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 35700.0, "date": "2011-08-05", "score": 44.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "COVELLO TERESA D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CAO", "amount": 69035.45, "date": "2011-08-05", "score": 46.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 28800.0, "date": "2011-08-05", "score": 38.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Yarad Stephen D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9801.0, "date": "2011-08-05", "score": 43.2, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 14600.0, "date": "2011-08-05", "score": 34.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 16400.0, "date": "2011-05-31", "score": 34.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 500960.0, "date": "2011-05-24", "score": 57.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "JOSEPHS ROBIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49126.4, "date": "2011-05-17", "score": 38.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "JOSEPHS ROBIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50019.99999999999, "date": "2011-05-11", "score": 38.7, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Brodsky James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81000.0, "date": "2011-05-09", "score": 42.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 510214.04000000004, "date": "2011-02-24", "score": 57.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 74529.0, "date": "2010-11-22", "score": 43.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO, Director", "amount": 36250.0, "date": "2010-08-26", "score": 41.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "JOSEPHS ROBIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49708.0, "date": "2010-08-16", "score": 41.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 7260.0, "date": "2010-08-05", "score": 21.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO, Director", "amount": 43560.0, "date": "2010-08-05", "score": 42.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "DAHIR MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 182980.0, "date": "2010-05-19", "score": 44.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO, Director", "amount": 34150.0, "date": "2010-05-06", "score": 41.2, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President/CI&AO", "amount": 13840.0, "date": "2010-05-06", "score": 34.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 7050.0, "date": "2010-05-05", "score": 21.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "ZIMMERMAN STEWART", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 14040.0, "date": "2010-05-05", "score": 39.2, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 28560.0, "date": "2010-05-03", "score": 38.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President/CI&AO", "amount": 35750.0, "date": "2010-05-03", "score": 39.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 28520.0, "date": "2010-05-03", "score": 30.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO, Director", "amount": 10710.0, "date": "2010-05-03", "score": 35.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "JOSEPHS ROBIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100252.0, "date": "2010-02-16", "score": 39.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO", "amount": 14380.0, "date": "2009-11-06", "score": 36.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 21450.0, "date": "2009-11-06", "score": 29.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President/CIO", "amount": 14380.0, "date": "2009-11-06", "score": 34.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 14380.0, "date": "2009-11-06", "score": 34.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President/CIO", "amount": 21150.0, "date": "2009-08-04", "score": 36.3, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "ZIMMERMAN STEWART", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 21150.0, "date": "2009-08-04", "score": 41.3, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO", "amount": 21150.0, "date": "2009-08-04", "score": 38.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "ZIMMERMAN STEWART", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 42700.0, "date": "2009-05-05", "score": 45.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President/CIO", "amount": 29900.000000000004, "date": "2009-05-04", "score": 38.2, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Knutson Craig L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 29850.0, "date": "2009-05-04", "score": 41.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO", "amount": 35904.0, "date": "2009-05-04", "score": 41.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Brodsky James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25515.0, "date": "2009-02-27", "score": 38.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "DAHIR MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137500.0, "date": "2009-02-17", "score": 43.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "DAHIR MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98269.03, "date": "2008-11-13", "score": 40.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "BLANK STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7725.0, "date": "2008-03-17", "score": 28.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "DAHIR MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 559705.92, "date": "2008-03-14", "score": 63.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Pallone Daniel M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 27456.0, "date": "2008-03-14", "score": 39.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "COVELLO TERESA D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CAO", "amount": 8579.85, "date": "2008-03-14", "score": 33.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 28740.5, "date": "2008-03-14", "score": 38.3, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 28471.000000000004, "date": "2008-03-14", "score": 40.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "ZIMMERMAN STEWART", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 34440.0, "date": "2008-03-14", "score": 44.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "COVELLO TERESA D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CAO", "amount": 22650.0, "date": "2007-08-10", "score": 41.3, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "COVELLO TERESA D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CAO", "amount": 41162.0, "date": "2007-08-07", "score": 53.3, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Brodsky James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18600.0, "date": "2007-05-30", "score": 42.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 52791.0, "date": "2007-05-04", "score": 44.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 25190.0, "date": "2006-11-09", "score": 40.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 24550.0, "date": "2006-08-08", "score": 40.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "BLANK STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24094.0, "date": "2006-05-25", "score": 35.5, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Brodsky James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24300.0, "date": "2006-05-25", "score": 31.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 48100.0, "date": "2006-05-22", "score": 46.6, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "ZIMMERMAN STEWART", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 36225.0, "date": "2006-05-08", "score": 43.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 41355.0, "date": "2006-05-08", "score": 37.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 48200.0, "date": "2006-05-08", "score": 47.9, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 47339.0, "date": "2004-11-04", "score": 45.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "Brodsky James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16139.0, "date": "2004-08-02", "score": 44.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 25080.0, "date": "2004-05-21", "score": 43.2, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "COVELLO TERESA D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CAO", "amount": 32175.0, "date": "2004-05-17", "score": 38.2, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel, SVP", "amount": 16000.0, "date": "2004-05-10", "score": 36.8, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "COVELLO TERESA D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CAO", "amount": 7950.0, "date": "2004-05-10", "score": 33.4, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "FREYDBERG RONALD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 23895.0, "date": "2004-05-10", "score": 37.0, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "GORIN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 75000.0, "date": "2004-05-04", "score": 60.1, "ref_price": 30.36, "return": -0.6959815546772068}, {"who": "KORTH TIMOTHY W", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel, SVP", "amount": 26075.0, "date": "2004-02-27", "score": 27.2, "ref_price": 30.36, "return": -0.6959815546772068}]}, "price_series": [{"date": "2016-08-01", "close": 30.36, "volume": 436180.0}, {"date": "2016-08-02", "close": 29.96, "volume": 284587.0}, {"date": "2016-08-03", "close": 30.76, "volume": 733481.0}, {"date": "2016-08-04", "close": 30.92, "volume": 367911.0}, {"date": "2016-08-05", "close": 31.32, "volume": 418126.0}, {"date": "2016-08-08", "close": 31.08, "volume": 447664.0}, {"date": "2016-08-09", "close": 31.4, "volume": 553808.0}, {"date": "2016-08-10", "close": 31.16, "volume": 429229.0}, {"date": "2016-08-11", "close": 31.04, "volume": 405043.0}, {"date": "2016-08-12", "close": 31.04, "volume": 269388.0}, {"date": "2016-08-15", "close": 31.08, "volume": 323265.0}, {"date": "2016-08-16", "close": 30.72, "volume": 1034739.0}, {"date": "2016-08-17", "close": 30.56, "volume": 768076.0}, {"date": "2016-08-18", "close": 30.72, "volume": 350615.0}, {"date": "2016-08-19", "close": 30.92, "volume": 223044.0}, {"date": "2016-08-22", "close": 30.84, "volume": 172007.0}, {"date": "2016-08-23", "close": 31.4, "volume": 439283.0}, {"date": "2016-08-24", "close": 31.04, "volume": 215463.0}, {"date": "2016-08-25", "close": 30.92, "volume": 265070.0}, {"date": "2016-08-26", "close": 30.48, "volume": 440965.0}, {"date": "2016-08-29", "close": 30.6, "volume": 234335.0}, {"date": "2016-08-30", "close": 30.56, "volume": 279684.0}, {"date": "2016-08-31", "close": 30.88, "volume": 539775.0}, {"date": "2016-09-01", "close": 30.8, "volume": 355529.0}, {"date": "2016-09-02", "close": 31.16, "volume": 317402.0}, {"date": "2016-09-06", "close": 31.12, "volume": 476672.0}, {"date": "2016-09-07", "close": 31.36, "volume": 437924.0}, {"date": "2016-09-08", "close": 31.2, "volume": 290236.0}, {"date": "2016-09-09", "close": 30.16, "volume": 424736.0}, {"date": "2016-09-12", "close": 30.2, "volume": 1269880.0}, {"date": "2016-09-13", "close": 29.88, "volume": 363594.0}, {"date": "2016-09-14", "close": 29.88, "volume": 325324.0}, {"date": "2016-09-15", "close": 30.24, "volume": 313676.0}, {"date": "2016-09-16", "close": 29.8, "volume": 814035.0}, {"date": "2016-09-19", "close": 30.2, "volume": 336594.0}, {"date": "2016-09-20", "close": 30.12, "volume": 352622.0}, {"date": "2016-09-21", "close": 30.4, "volume": 411335.0}, {"date": "2016-09-22", "close": 31.0, "volume": 493297.0}, {"date": "2016-09-23", "close": 30.72, "volume": 489465.0}, {"date": "2016-09-26", "close": 30.04, "volume": 595817.0}, {"date": "2016-09-27", "close": 30.08, "volume": 373902.0}, {"date": "2016-09-28", "close": 30.12, "volume": 427296.0}, {"date": "2016-09-29", "close": 29.84, "volume": 630918.0}, {"date": "2016-09-30", "close": 29.92, "volume": 476419.0}, {"date": "2016-10-03", "close": 29.4, "volume": 380767.0}, {"date": "2016-10-04", "close": 28.6, "volume": 649649.0}, {"date": "2016-10-05", "close": 28.4, "volume": 452160.0}, {"date": "2016-10-06", "close": 28.28, "volume": 454620.0}, {"date": "2016-10-07", "close": 28.32, "volume": 516303.0}, {"date": "2016-10-10", "close": 28.76, "volume": 508855.0}, {"date": "2016-10-11", "close": 28.92, "volume": 621437.0}, {"date": "2016-10-12", "close": 29.0, "volume": 395020.0}, {"date": "2016-10-13", "close": 29.2, "volume": 376789.0}, {"date": "2016-10-14", "close": 28.84, "volume": 386543.0}, {"date": "2016-10-17", "close": 28.72, "volume": 232948.0}, {"date": "2016-10-18", "close": 29.16, "volume": 358445.0}, {"date": "2016-10-19", "close": 29.12, "volume": 358160.0}, {"date": "2016-10-20", "close": 29.08, "volume": 178919.0}, {"date": "2016-10-21", "close": 29.16, "volume": 305808.0}, {"date": "2016-10-24", "close": 29.48, "volume": 296945.0}, {"date": "2016-10-25", "close": 29.84, "volume": 232116.0}, {"date": "2016-10-26", "close": 29.68, "volume": 319115.0}, {"date": "2016-10-27", "close": 29.32, "volume": 299247.0}, {"date": "2016-10-28", "close": 29.2, "volume": 237149.0}, {"date": "2016-10-31", "close": 29.24, "volume": 427297.0}, {"date": "2016-11-01", "close": 28.88, "volume": 407535.0}, {"date": "2016-11-02", "close": 28.76, "volume": 322906.0}, {"date": "2016-11-03", "close": 29.24, "volume": 455577.0}, {"date": "2016-11-04", "close": 29.52, "volume": 446310.0}, {"date": "2016-11-07", "close": 29.6, "volume": 374895.0}, {"date": "2016-11-08", "close": 29.76, "volume": 400877.0}, {"date": "2016-11-09", "close": 29.48, "volume": 588154.0}, {"date": "2016-11-10", "close": 29.04, "volume": 553541.0}, {"date": "2016-11-11", "close": 29.32, "volume": 372650.0}, {"date": "2016-11-14", "close": 29.48, "volume": 531463.0}, {"date": "2016-11-15", "close": 29.76, "volume": 691350.0}, {"date": "2016-11-16", "close": 29.4, "volume": 747285.0}, {"date": "2016-11-17", "close": 29.92, "volume": 770955.0}, {"date": "2016-11-18", "close": 30.56, "volume": 813964.0}, {"date": "2016-11-21", "close": 31.08, "volume": 821422.0}, {"date": "2016-11-22", "close": 31.24, "volume": 872977.0}, {"date": "2016-11-23", "close": 30.96, "volume": 402180.0}, {"date": "2016-11-25", "close": 31.16, "volume": 297978.0}, {"date": "2016-11-28", "close": 31.36, "volume": 359007.0}, {"date": "2016-11-29", "close": 31.4, "volume": 643481.0}, {"date": "2016-11-30", "close": 31.28, "volume": 657711.0}, {"date": "2016-12-01", "close": 30.64, "volume": 609113.0}, {"date": "2016-12-02", "close": 30.6, "volume": 665039.0}, {"date": "2016-12-05", "close": 30.92, "volume": 589264.0}, {"date": "2016-12-06", "close": 30.68, "volume": 2249004.0}, {"date": "2016-12-07", "close": 31.12, "volume": 1205869.0}, {"date": "2016-12-08", "close": 31.6, "volume": 1202896.0}, {"date": "2016-12-09", "close": 32.04, "volume": 893511.0}, {"date": "2016-12-12", "close": 31.52, "volume": 538687.0}, {"date": "2016-12-13", "close": 31.0, "volume": 668615.0}, {"date": "2016-12-14", "close": 30.64, "volume": 560502.0}, {"date": "2016-12-15", "close": 30.24, "volume": 557337.0}, {"date": "2016-12-16", "close": 30.84, "volume": 822349.0}, {"date": "2016-12-19", "close": 31.52, "volume": 510822.0}, {"date": "2016-12-20", "close": 31.4, "volume": 425491.0}, {"date": "2016-12-21", "close": 31.64, "volume": 673211.0}, {"date": "2016-12-22", "close": 31.72, "volume": 663725.0}, {"date": "2016-12-23", "close": 30.56, "volume": 499801.0}, {"date": "2016-12-27", "close": 30.4, "volume": 335616.0}, {"date": "2016-12-28", "close": 30.4, "volume": 455921.0}, {"date": "2016-12-29", "close": 30.64, "volume": 382258.0}, {"date": "2016-12-30", "close": 30.52, "volume": 275157.0}, {"date": "2017-01-03", "close": 31.04, "volume": 388529.0}, {"date": "2017-01-04", "close": 31.6, "volume": 635847.0}, {"date": "2017-01-05", "close": 31.72, "volume": 598644.0}, {"date": "2017-01-06", "close": 31.76, "volume": 475122.0}, {"date": "2017-01-09", "close": 31.2, "volume": 670702.0}, {"date": "2017-01-10", "close": 31.24, "volume": 1141109.0}, {"date": "2017-01-11", "close": 31.2, "volume": 958127.0}, {"date": "2017-01-12", "close": 31.04, "volume": 1033328.0}, {"date": "2017-01-13", "close": 31.32, "volume": 521090.0}, {"date": "2017-01-17", "close": 31.28, "volume": 331296.0}, {"date": "2017-01-18", "close": 31.4, "volume": 345072.0}, {"date": "2017-01-19", "close": 31.32, "volume": 334168.0}, {"date": "2017-01-20", "close": 31.52, "volume": 234283.0}, {"date": "2017-01-23", "close": 31.76, "volume": 297392.0}, {"date": "2017-01-24", "close": 31.6, "volume": 373578.0}, {"date": "2017-01-25", "close": 31.6, "volume": 345560.0}, {"date": "2017-01-26", "close": 31.56, "volume": 476408.0}, {"date": "2017-01-27", "close": 31.48, "volume": 245944.0}, {"date": "2017-01-30", "close": 31.44, "volume": 343849.0}, {"date": "2017-01-31", "close": 31.56, "volume": 1141640.0}, {"date": "2017-02-01", "close": 31.56, "volume": 830289.0}, {"date": "2017-02-02", "close": 31.8, "volume": 430102.0}, {"date": "2017-02-03", "close": 31.96, "volume": 485735.0}, {"date": "2017-02-06", "close": 32.2, "volume": 388530.0}, {"date": "2017-02-07", "close": 32.16, "volume": 448452.0}, {"date": "2017-02-08", "close": 32.12, "volume": 630785.0}, {"date": "2017-02-09", "close": 32.04, "volume": 1227439.0}, {"date": "2017-02-10", "close": 32.24, "volume": 423037.0}, {"date": "2017-02-13", "close": 32.12, "volume": 461854.0}, {"date": "2017-02-14", "close": 32.08, "volume": 366029.0}, {"date": "2017-02-15", "close": 32.16, "volume": 610240.0}, {"date": "2017-02-16", "close": 32.16, "volume": 599561.0}, {"date": "2017-02-17", "close": 31.92, "volume": 447774.0}, {"date": "2017-02-21", "close": 32.08, "volume": 403708.0}, {"date": "2017-02-22", "close": 32.0, "volume": 395136.0}, {"date": "2017-02-23", "close": 32.16, "volume": 465079.0}, {"date": "2017-02-24", "close": 32.16, "volume": 323404.0}, {"date": "2017-02-27", "close": 32.12, "volume": 439072.0}, {"date": "2017-02-28", "close": 32.08, "volume": 727469.0}, {"date": "2017-03-01", "close": 32.24, "volume": 578568.0}, {"date": "2017-03-02", "close": 32.28, "volume": 328111.0}, {"date": "2017-03-03", "close": 32.4, "volume": 255855.0}, {"date": "2017-03-06", "close": 32.32, "volume": 333497.0}, {"date": "2017-03-07", "close": 32.24, "volume": 241547.0}, {"date": "2017-03-08", "close": 31.6, "volume": 574629.0}, {"date": "2017-03-09", "close": 31.6, "volume": 443431.0}, {"date": "2017-03-10", "close": 31.96, "volume": 360309.0}, {"date": "2017-03-13", "close": 31.8, "volume": 329618.0}, {"date": "2017-03-14", "close": 31.6, "volume": 441214.0}, {"date": "2017-03-15", "close": 32.04, "volume": 526440.0}, {"date": "2017-03-16", "close": 32.04, "volume": 331086.0}, {"date": "2017-03-17", "close": 32.36, "volume": 667483.0}, {"date": "2017-03-20", "close": 32.32, "volume": 359498.0}, {"date": "2017-03-21", "close": 32.28, "volume": 531265.0}, {"date": "2017-03-22", "close": 32.48, "volume": 354188.0}, {"date": "2017-03-23", "close": 32.6, "volume": 485471.0}, {"date": "2017-03-24", "close": 32.28, "volume": 556563.0}, {"date": "2017-03-27", "close": 31.72, "volume": 597777.0}, {"date": "2017-03-28", "close": 31.84, "volume": 526280.0}, {"date": "2017-03-29", "close": 32.24, "volume": 481554.0}, {"date": "2017-03-30", "close": 32.2, "volume": 322789.0}, {"date": "2017-03-31", "close": 32.32, "volume": 444512.0}, {"date": "2017-04-03", "close": 32.44, "volume": 495250.0}, {"date": "2017-04-04", "close": 32.56, "volume": 486888.0}, {"date": "2017-04-05", "close": 32.2, "volume": 471426.0}, {"date": "2017-04-06", "close": 32.52, "volume": 268405.0}, {"date": "2017-04-07", "close": 32.32, "volume": 315221.0}, {"date": "2017-04-10", "close": 32.32, "volume": 345715.0}, {"date": "2017-04-11", "close": 32.52, "volume": 386150.0}, {"date": "2017-04-12", "close": 32.44, "volume": 257089.0}, {"date": "2017-04-13", "close": 32.56, "volume": 319635.0}, {"date": "2017-04-17", "close": 32.8, "volume": 339287.0}, {"date": "2017-04-18", "close": 32.72, "volume": 317610.0}, {"date": "2017-04-19", "close": 32.52, "volume": 336056.0}, {"date": "2017-04-20", "close": 32.52, "volume": 309457.0}, {"date": "2017-04-21", "close": 32.68, "volume": 351167.0}, {"date": "2017-04-24", "close": 32.88, "volume": 433740.0}, {"date": "2017-04-25", "close": 33.2, "volume": 499964.0}, {"date": "2017-04-26", "close": 33.72, "volume": 556465.0}, {"date": "2017-04-27", "close": 34.0, "volume": 618960.0}, {"date": "2017-04-28", "close": 33.24, "volume": 751360.0}, {"date": "2017-05-01", "close": 33.6, "volume": 319534.0}, {"date": "2017-05-02", "close": 33.24, "volume": 395254.0}, {"date": "2017-05-03", "close": 33.0, "volume": 378625.0}, {"date": "2017-05-04", "close": 32.72, "volume": 524179.0}, {"date": "2017-05-05", "close": 31.68, "volume": 5279058.0}, {"date": "2017-05-08", "close": 31.96, "volume": 1262128.0}, {"date": "2017-05-09", "close": 31.84, "volume": 1149080.0}, {"date": "2017-05-10", "close": 32.12, "volume": 1020375.0}, {"date": "2017-05-11", "close": 32.16, "volume": 660296.0}, {"date": "2017-05-12", "close": 32.28, "volume": 653431.0}, {"date": "2017-05-15", "close": 32.2, "volume": 449661.0}, {"date": "2017-05-16", "close": 32.48, "volume": 538560.0}, {"date": "2017-05-17", "close": 32.36, "volume": 519818.0}, {"date": "2017-05-18", "close": 32.48, "volume": 457258.0}, {"date": "2017-05-19", "close": 32.48, "volume": 492323.0}, {"date": "2017-05-22", "close": 32.84, "volume": 384668.0}, {"date": "2017-05-23", "close": 33.08, "volume": 309833.0}, {"date": "2017-05-24", "close": 33.28, "volume": 365493.0}, {"date": "2017-05-25", "close": 33.24, "volume": 460746.0}, {"date": "2017-05-26", "close": 33.32, "volume": 227712.0}, {"date": "2017-05-30", "close": 33.16, "volume": 192794.0}, {"date": "2017-05-31", "close": 33.28, "volume": 407279.0}, {"date": "2017-06-01", "close": 33.36, "volume": 727578.0}, {"date": "2017-06-02", "close": 33.32, "volume": 529335.0}, {"date": "2017-06-05", "close": 33.0, "volume": 549204.0}, {"date": "2017-06-06", "close": 33.04, "volume": 383941.0}, {"date": "2017-06-07", "close": 33.24, "volume": 477006.0}, {"date": "2017-06-08", "close": 33.72, "volume": 549705.0}, {"date": "2017-06-09", "close": 33.84, "volume": 264037.0}, {"date": "2017-06-12", "close": 33.72, "volume": 402362.0}, {"date": "2017-06-13", "close": 34.08, "volume": 421987.0}, {"date": "2017-06-14", "close": 34.32, "volume": 1004736.0}, {"date": "2017-06-15", "close": 34.16, "volume": 382350.0}, {"date": "2017-06-16", "close": 34.32, "volume": 1749797.0}, {"date": "2017-06-19", "close": 34.52, "volume": 664650.0}, {"date": "2017-06-20", "close": 34.44, "volume": 315765.0}, {"date": "2017-06-21", "close": 34.08, "volume": 650887.0}, {"date": "2017-06-22", "close": 34.08, "volume": 765945.0}, {"date": "2017-06-23", "close": 34.2, "volume": 901178.0}, {"date": "2017-06-26", "close": 34.44, "volume": 481978.0}, {"date": "2017-06-27", "close": 33.4, "volume": 633508.0}, {"date": "2017-06-28", "close": 33.72, "volume": 926672.0}, {"date": "2017-06-29", "close": 33.64, "volume": 620266.0}, {"date": "2017-06-30", "close": 33.56, "volume": 582683.0}, {"date": "2017-07-03", "close": 34.04, "volume": 268314.0}, {"date": "2017-07-05", "close": 34.16, "volume": 700027.0}, {"date": "2017-07-06", "close": 34.0, "volume": 644561.0}, {"date": "2017-07-07", "close": 33.76, "volume": 543485.0}, {"date": "2017-07-10", "close": 33.76, "volume": 594205.0}, {"date": "2017-07-11", "close": 34.08, "volume": 596524.0}, {"date": "2017-07-12", "close": 34.4, "volume": 562890.0}, {"date": "2017-07-13", "close": 34.16, "volume": 519699.0}, {"date": "2017-07-14", "close": 34.6, "volume": 548535.0}, {"date": "2017-07-17", "close": 34.12, "volume": 878844.0}, {"date": "2017-07-18", "close": 33.76, "volume": 454960.0}, {"date": "2017-07-19", "close": 34.04, "volume": 420211.0}, {"date": "2017-07-20", "close": 34.08, "volume": 260827.0}, {"date": "2017-07-21", "close": 34.2, "volume": 470513.0}, {"date": "2017-07-24", "close": 34.2, "volume": 312980.0}, {"date": "2017-07-25", "close": 33.92, "volume": 727135.0}, {"date": "2017-07-26", "close": 34.0, "volume": 922651.0}, {"date": "2017-07-27", "close": 34.2, "volume": 1059970.0}, {"date": "2017-07-28", "close": 33.84, "volume": 993087.0}, {"date": "2017-07-31", "close": 33.96, "volume": 481450.0}, {"date": "2017-08-01", "close": 34.28, "volume": 517920.0}, {"date": "2017-08-02", "close": 34.72, "volume": 738774.0}, {"date": "2017-08-03", "close": 34.88, "volume": 501783.0}, {"date": "2017-08-04", "close": 34.88, "volume": 570595.0}, {"date": "2017-08-07", "close": 35.0, "volume": 480220.0}, {"date": "2017-08-08", "close": 34.96, "volume": 608143.0}, {"date": "2017-08-09", "close": 35.32, "volume": 695801.0}, {"date": "2017-08-10", "close": 35.16, "volume": 557195.0}, {"date": "2017-08-11", "close": 35.24, "volume": 717464.0}, {"date": "2017-08-14", "close": 35.48, "volume": 496784.0}, {"date": "2017-08-15", "close": 35.44, "volume": 360879.0}, {"date": "2017-08-16", "close": 35.36, "volume": 503348.0}, {"date": "2017-08-17", "close": 35.28, "volume": 389834.0}, {"date": "2017-08-18", "close": 35.4, "volume": 264269.0}, {"date": "2017-08-21", "close": 35.44, "volume": 272090.0}, {"date": "2017-08-22", "close": 35.36, "volume": 412447.0}, {"date": "2017-08-23", "close": 35.28, "volume": 285905.0}, {"date": "2017-08-24", "close": 35.4, "volume": 586021.0}, {"date": "2017-08-25", "close": 35.0, "volume": 405313.0}, {"date": "2017-08-28", "close": 34.96, "volume": 223890.0}, {"date": "2017-08-29", "close": 34.68, "volume": 283851.0}, {"date": "2017-08-30", "close": 34.88, "volume": 230391.0}, {"date": "2017-08-31", "close": 35.12, "volume": 340351.0}, {"date": "2017-09-01", "close": 35.2, "volume": 307425.0}, {"date": "2017-09-05", "close": 34.64, "volume": 427795.0}, {"date": "2017-09-06", "close": 34.68, "volume": 397135.0}, {"date": "2017-09-07", "close": 34.52, "volume": 397364.0}, {"date": "2017-09-08", "close": 34.68, "volume": 329129.0}, {"date": "2017-09-11", "close": 35.08, "volume": 330877.0}, {"date": "2017-09-12", "close": 35.12, "volume": 360618.0}, {"date": "2017-09-13", "close": 34.88, "volume": 695764.0}, {"date": "2017-09-14", "close": 34.76, "volume": 754308.0}, {"date": "2017-09-15", "close": 34.88, "volume": 844304.0}, {"date": "2017-09-18", "close": 34.84, "volume": 710013.0}, {"date": "2017-09-19", "close": 35.2, "volume": 596310.0}, {"date": "2017-09-20", "close": 35.08, "volume": 502846.0}, {"date": "2017-09-21", "close": 35.16, "volume": 281919.0}, {"date": "2017-09-22", "close": 35.4, "volume": 325975.0}, {"date": "2017-09-25", "close": 35.44, "volume": 353806.0}, {"date": "2017-09-26", "close": 35.36, "volume": 623745.0}, {"date": "2017-09-27", "close": 34.8, "volume": 492726.0}, {"date": "2017-09-28", "close": 35.0, "volume": 690063.0}, {"date": "2017-09-29", "close": 35.04, "volume": 372779.0}, {"date": "2017-10-02", "close": 35.12, "volume": 380782.0}, {"date": "2017-10-03", "close": 35.16, "volume": 428641.0}, {"date": "2017-10-04", "close": 35.16, "volume": 301812.0}, {"date": "2017-10-05", "close": 35.28, "volume": 305736.0}, {"date": "2017-10-06", "close": 34.6, "volume": 640668.0}, {"date": "2017-10-09", "close": 34.8, "volume": 366502.0}, {"date": "2017-10-10", "close": 34.8, "volume": 333476.0}, {"date": "2017-10-11", "close": 34.84, "volume": 327964.0}, {"date": "2017-10-12", "close": 34.72, "volume": 471486.0}, {"date": "2017-10-13", "close": 35.0, "volume": 410599.0}, {"date": "2017-10-16", "close": 34.96, "volume": 299845.0}, {"date": "2017-10-17", "close": 35.0, "volume": 211581.0}, {"date": "2017-10-18", "close": 35.08, "volume": 278437.0}, {"date": "2017-10-19", "close": 35.12, "volume": 155604.0}, {"date": "2017-10-20", "close": 34.88, "volume": 375193.0}, {"date": "2017-10-23", "close": 34.6, "volume": 309399.0}, {"date": "2017-10-24", "close": 34.56, "volume": 348413.0}, {"date": "2017-10-25", "close": 33.92, "volume": 554310.0}, {"date": "2017-10-26", "close": 33.4, "volume": 625916.0}, {"date": "2017-10-27", "close": 33.6, "volume": 674187.0}, {"date": "2017-10-30", "close": 33.44, "volume": 394093.0}, {"date": "2017-10-31", "close": 32.96, "volume": 878520.0}, {"date": "2017-11-01", "close": 33.32, "volume": 539988.0}, {"date": "2017-11-02", "close": 31.76, "volume": 1462411.0}, {"date": "2017-11-03", "close": 31.96, "volume": 676502.0}, {"date": "2017-11-06", "close": 31.04, "volume": 883975.0}, {"date": "2017-11-07", "close": 31.04, "volume": 802801.0}, {"date": "2017-11-08", "close": 31.68, "volume": 1369035.0}, {"date": "2017-11-09", "close": 31.52, "volume": 876955.0}, {"date": "2017-11-10", "close": 31.12, "volume": 654585.0}, {"date": "2017-11-13", "close": 31.72, "volume": 573120.0}, {"date": "2017-11-14", "close": 32.32, "volume": 1687774.0}, {"date": "2017-11-15", "close": 31.88, "volume": 621340.0}, {"date": "2017-11-16", "close": 31.92, "volume": 433617.0}, {"date": "2017-11-17", "close": 32.0, "volume": 297371.0}, {"date": "2017-11-20", "close": 32.36, "volume": 511332.0}, {"date": "2017-11-21", "close": 32.56, "volume": 389160.0}, {"date": "2017-11-22", "close": 32.76, "volume": 361126.0}, {"date": "2017-11-24", "close": 32.56, "volume": 118056.0}, {"date": "2017-11-27", "close": 32.28, "volume": 268461.0}, {"date": "2017-11-28", "close": 32.36, "volume": 330042.0}, {"date": "2017-11-29", "close": 32.12, "volume": 814978.0}, {"date": "2017-11-30", "close": 32.0, "volume": 623713.0}, {"date": "2017-12-01", "close": 32.16, "volume": 818467.0}, {"date": "2017-12-04", "close": 32.24, "volume": 673289.0}, {"date": "2017-12-05", "close": 32.12, "volume": 400458.0}, {"date": "2017-12-06", "close": 32.04, "volume": 145105.0}, {"date": "2017-12-07", "close": 32.16, "volume": 263009.0}, {"date": "2017-12-08", "close": 32.24, "volume": 342264.0}, {"date": "2017-12-11", "close": 32.12, "volume": 361425.0}, {"date": "2017-12-12", "close": 31.84, "volume": 571565.0}, {"date": "2017-12-13", "close": 32.28, "volume": 909551.0}, {"date": "2017-12-14", "close": 32.4, "volume": 673036.0}, {"date": "2017-12-15", "close": 32.84, "volume": 1074733.0}, {"date": "2017-12-18", "close": 32.68, "volume": 324701.0}, {"date": "2017-12-19", "close": 31.96, "volume": 649042.0}, {"date": "2017-12-20", "close": 32.16, "volume": 501034.0}, {"date": "2017-12-21", "close": 32.4, "volume": 281222.0}, {"date": "2017-12-22", "close": 32.28, "volume": 226480.0}, {"date": "2017-12-26", "close": 32.52, "volume": 229247.0}, {"date": "2017-12-27", "close": 31.72, "volume": 388117.0}, {"date": "2017-12-28", "close": 32.08, "volume": 341418.0}, {"date": "2017-12-29", "close": 31.68, "volume": 311737.0}, {"date": "2018-01-02", "close": 31.44, "volume": 441124.0}, {"date": "2018-01-03", "close": 30.96, "volume": 595685.0}, {"date": "2018-01-04", "close": 31.32, "volume": 407143.0}, {"date": "2018-01-05", "close": 31.24, "volume": 281433.0}, {"date": "2018-01-08", "close": 31.12, "volume": 540834.0}, {"date": "2018-01-09", "close": 30.76, "volume": 457362.0}, {"date": "2018-01-10", "close": 30.8, "volume": 554300.0}, {"date": "2018-01-11", "close": 31.12, "volume": 393911.0}, {"date": "2018-01-12", "close": 31.2, "volume": 316527.0}, {"date": "2018-01-16", "close": 30.8, "volume": 523464.0}, {"date": "2018-01-17", "close": 30.88, "volume": 435235.0}, {"date": "2018-01-18", "close": 30.32, "volume": 653696.0}, {"date": "2018-01-19", "close": 30.44, "volume": 610923.0}, {"date": "2018-01-22", "close": 30.2, "volume": 646227.0}, {"date": "2018-01-23", "close": 30.56, "volume": 304942.0}, {"date": "2018-01-24", "close": 30.48, "volume": 789528.0}, {"date": "2018-01-25", "close": 30.0, "volume": 762336.0}, {"date": "2018-01-26", "close": 29.72, "volume": 551022.0}, {"date": "2018-01-29", "close": 28.8, "volume": 1419014.0}, {"date": "2018-01-30", "close": 29.16, "volume": 1362332.0}, {"date": "2018-01-31", "close": 28.64, "volume": 1148322.0}, {"date": "2018-02-01", "close": 28.56, "volume": 803799.0}, {"date": "2018-02-02", "close": 27.96, "volume": 1309570.0}, {"date": "2018-02-05", "close": 27.32, "volume": 1404133.0}, {"date": "2018-02-06", "close": 27.76, "volume": 1518081.0}, {"date": "2018-02-07", "close": 27.8, "volume": 870444.0}, {"date": "2018-02-08", "close": 27.72, "volume": 1216980.0}, {"date": "2018-02-09", "close": 27.72, "volume": 1037435.0}, {"date": "2018-02-12", "close": 28.0, "volume": 999226.0}, {"date": "2018-02-13", "close": 28.12, "volume": 760606.0}, {"date": "2018-02-14", "close": 28.48, "volume": 788381.0}, {"date": "2018-02-15", "close": 29.52, "volume": 1069653.0}, {"date": "2018-02-16", "close": 29.68, "volume": 920846.0}, {"date": "2018-02-20", "close": 29.12, "volume": 995092.0}, {"date": "2018-02-21", "close": 29.2, "volume": 734060.0}, {"date": "2018-02-22", "close": 29.08, "volume": 610359.0}, {"date": "2018-02-23", "close": 29.4, "volume": 730430.0}, {"date": "2018-02-26", "close": 29.56, "volume": 554054.0}, {"date": "2018-02-27", "close": 28.92, "volume": 663421.0}, {"date": "2018-02-28", "close": 28.48, "volume": 723273.0}, {"date": "2018-03-01", "close": 28.56, "volume": 526308.0}, {"date": "2018-03-02", "close": 28.88, "volume": 505907.0}, {"date": "2018-03-05", "close": 29.52, "volume": 553509.0}, {"date": "2018-03-06", "close": 29.64, "volume": 915663.0}, {"date": "2018-03-07", "close": 29.72, "volume": 427951.0}, {"date": "2018-03-08", "close": 29.84, "volume": 580446.0}, {"date": "2018-03-09", "close": 30.0, "volume": 490306.0}, {"date": "2018-03-12", "close": 30.52, "volume": 905339.0}, {"date": "2018-03-13", "close": 30.52, "volume": 573431.0}, {"date": "2018-03-14", "close": 30.56, "volume": 632790.0}, {"date": "2018-03-15", "close": 30.28, "volume": 565835.0}, {"date": "2018-03-16", "close": 30.56, "volume": 628487.0}, {"date": "2018-03-19", "close": 30.04, "volume": 882620.0}, {"date": "2018-03-20", "close": 29.92, "volume": 388517.0}, {"date": "2018-03-21", "close": 29.84, "volume": 787764.0}, {"date": "2018-03-22", "close": 29.8, "volume": 877539.0}, {"date": "2018-03-23", "close": 29.72, "volume": 468511.0}, {"date": "2018-03-26", "close": 30.04, "volume": 1066547.0}, {"date": "2018-03-27", "close": 30.2, "volume": 1036935.0}, {"date": "2018-03-28", "close": 29.72, "volume": 660822.0}, {"date": "2018-03-29", "close": 30.12, "volume": 583591.0}, {"date": "2018-04-02", "close": 29.88, "volume": 496311.0}, {"date": "2018-04-03", "close": 30.04, "volume": 1000733.0}, {"date": "2018-04-04", "close": 30.08, "volume": 781109.0}, {"date": "2018-04-05", "close": 29.88, "volume": 2093508.0}, {"date": "2018-04-06", "close": 29.96, "volume": 933159.0}, {"date": "2018-04-09", "close": 29.92, "volume": 598572.0}, {"date": "2018-04-10", "close": 29.96, "volume": 400425.0}, {"date": "2018-04-11", "close": 29.88, "volume": 337287.0}, {"date": "2018-04-12", "close": 29.76, "volume": 299752.0}, {"date": "2018-04-13", "close": 29.68, "volume": 381787.0}, {"date": "2018-04-16", "close": 29.8, "volume": 313838.0}, {"date": "2018-04-17", "close": 30.08, "volume": 266195.0}, {"date": "2018-04-18", "close": 29.88, "volume": 291791.0}, {"date": "2018-04-19", "close": 29.88, "volume": 426494.0}, {"date": "2018-04-20", "close": 29.88, "volume": 332273.0}, {"date": "2018-04-23", "close": 29.96, "volume": 302238.0}, {"date": "2018-04-24", "close": 30.04, "volume": 228125.0}, {"date": "2018-04-25", "close": 29.96, "volume": 290570.0}, {"date": "2018-04-26", "close": 30.24, "volume": 419001.0}, {"date": "2018-04-27", "close": 30.28, "volume": 324934.0}, {"date": "2018-04-30", "close": 30.08, "volume": 404725.0}, {"date": "2018-05-01", "close": 30.04, "volume": 321068.0}, {"date": "2018-05-02", "close": 29.8, "volume": 433061.0}, {"date": "2018-05-03", "close": 30.04, "volume": 518976.0}, {"date": "2018-05-04", "close": 30.56, "volume": 456183.0}, {"date": "2018-05-07", "close": 30.64, "volume": 645655.0}, {"date": "2018-05-08", "close": 30.2, "volume": 586116.0}, {"date": "2018-05-09", "close": 30.36, "volume": 881551.0}, {"date": "2018-05-10", "close": 30.76, "volume": 518503.0}, {"date": "2018-05-11", "close": 30.6, "volume": 376154.0}, {"date": "2018-05-14", "close": 30.64, "volume": 290941.0}, {"date": "2018-05-15", "close": 30.72, "volume": 318096.0}, {"date": "2018-05-16", "close": 30.6, "volume": 306777.0}, {"date": "2018-05-17", "close": 30.56, "volume": 262383.0}, {"date": "2018-05-18", "close": 30.8, "volume": 259478.0}, {"date": "2018-05-21", "close": 31.04, "volume": 313812.0}, {"date": "2018-05-22", "close": 31.08, "volume": 235660.0}, {"date": "2018-05-23", "close": 31.16, "volume": 232477.0}, {"date": "2018-05-24", "close": 30.8, "volume": 314662.0}, {"date": "2018-05-25", "close": 30.92, "volume": 333144.0}, {"date": "2018-05-29", "close": 31.08, "volume": 476973.0}, {"date": "2018-05-30", "close": 31.28, "volume": 697973.0}, {"date": "2018-05-31", "close": 31.12, "volume": 583508.0}, {"date": "2018-06-01", "close": 31.12, "volume": 298680.0}, {"date": "2018-06-04", "close": 31.28, "volume": 440356.0}, {"date": "2018-06-05", "close": 31.24, "volume": 537984.0}, {"date": "2018-06-06", "close": 31.16, "volume": 605830.0}, {"date": "2018-06-07", "close": 31.2, "volume": 579033.0}, {"date": "2018-06-08", "close": 31.36, "volume": 317247.0}, {"date": "2018-06-11", "close": 31.52, "volume": 327940.0}, {"date": "2018-06-12", "close": 31.2, "volume": 416657.0}, {"date": "2018-06-13", "close": 30.96, "volume": 493277.0}, {"date": "2018-06-14", "close": 31.2, "volume": 243215.0}, {"date": "2018-06-15", "close": 31.0, "volume": 387949.0}, {"date": "2018-06-18", "close": 31.2, "volume": 317753.0}, {"date": "2018-06-19", "close": 31.32, "volume": 252064.0}, {"date": "2018-06-20", "close": 31.36, "volume": 266916.0}, {"date": "2018-06-21", "close": 31.32, "volume": 242816.0}, {"date": "2018-06-22", "close": 31.36, "volume": 570075.0}, {"date": "2018-06-25", "close": 31.4, "volume": 390548.0}, {"date": "2018-06-26", "close": 31.2, "volume": 469833.0}, {"date": "2018-06-27", "close": 30.64, "volume": 726135.0}, {"date": "2018-06-28", "close": 30.48, "volume": 532752.0}, {"date": "2018-06-29", "close": 30.32, "volume": 376940.0}, {"date": "2018-07-02", "close": 30.64, "volume": 382319.0}, {"date": "2018-07-03", "close": 30.88, "volume": 270935.0}, {"date": "2018-07-05", "close": 31.0, "volume": 341355.0}, {"date": "2018-07-06", "close": 30.96, "volume": 319620.0}, {"date": "2018-07-09", "close": 31.04, "volume": 337773.0}, {"date": "2018-07-10", "close": 31.0, "volume": 190216.0}, {"date": "2018-07-11", "close": 31.2, "volume": 279808.0}, {"date": "2018-07-12", "close": 31.08, "volume": 498285.0}, {"date": "2018-07-13", "close": 31.0, "volume": 480797.0}, {"date": "2018-07-16", "close": 31.08, "volume": 560833.0}, {"date": "2018-07-17", "close": 31.16, "volume": 2269770.0}, {"date": "2018-07-18", "close": 31.04, "volume": 826626.0}, {"date": "2018-07-19", "close": 31.08, "volume": 895480.0}, {"date": "2018-07-20", "close": 31.12, "volume": 490893.0}, {"date": "2018-07-23", "close": 31.04, "volume": 445086.0}, {"date": "2018-07-24", "close": 31.2, "volume": 483192.0}, {"date": "2018-07-25", "close": 31.24, "volume": 541405.0}, {"date": "2018-07-26", "close": 31.44, "volume": 447716.0}, {"date": "2018-07-27", "close": 31.48, "volume": 522047.0}, {"date": "2018-07-30", "close": 31.8, "volume": 991076.0}, {"date": "2018-07-31", "close": 32.2, "volume": 1102554.0}, {"date": "2018-08-01", "close": 32.16, "volume": 1045210.0}, {"date": "2018-08-02", "close": 32.24, "volume": 1021850.0}, {"date": "2018-08-03", "close": 30.68, "volume": 11346855.0}, {"date": "2018-08-06", "close": 30.44, "volume": 2634683.0}, {"date": "2018-08-07", "close": 29.92, "volume": 3133935.0}, {"date": "2018-08-08", "close": 30.08, "volume": 1383095.0}, {"date": "2018-08-09", "close": 30.24, "volume": 774232.0}, {"date": "2018-08-10", "close": 30.24, "volume": 634825.0}, {"date": "2018-08-13", "close": 30.48, "volume": 681574.0}, {"date": "2018-08-14", "close": 30.56, "volume": 722487.0}, {"date": "2018-08-15", "close": 30.64, "volume": 1511184.0}, {"date": "2018-08-16", "close": 30.84, "volume": 1664042.0}, {"date": "2018-08-17", "close": 30.84, "volume": 1809479.0}, {"date": "2018-08-20", "close": 31.0, "volume": 886506.0}, {"date": "2018-08-21", "close": 31.04, "volume": 857706.0}, {"date": "2018-08-22", "close": 30.76, "volume": 912242.0}, {"date": "2018-08-23", "close": 30.64, "volume": 1123756.0}, {"date": "2018-08-24", "close": 30.64, "volume": 345027.0}, {"date": "2018-08-27", "close": 30.72, "volume": 453457.0}, {"date": "2018-08-28", "close": 30.8, "volume": 425975.0}, {"date": "2018-08-29", "close": 30.72, "volume": 490830.0}, {"date": "2018-08-30", "close": 30.68, "volume": 544814.0}, {"date": "2018-08-31", "close": 30.64, "volume": 394009.0}, {"date": "2018-09-04", "close": 30.6, "volume": 619546.0}, {"date": "2018-09-05", "close": 30.88, "volume": 1309766.0}, {"date": "2018-09-06", "close": 31.0, "volume": 627473.0}, {"date": "2018-09-07", "close": 31.08, "volume": 789055.0}, {"date": "2018-09-10", "close": 31.28, "volume": 635657.0}, {"date": "2018-09-11", "close": 31.12, "volume": 1006866.0}, {"date": "2018-09-12", "close": 30.92, "volume": 675276.0}, {"date": "2018-09-13", "close": 30.92, "volume": 958484.0}, {"date": "2018-09-14", "close": 30.76, "volume": 1158377.0}, {"date": "2018-09-17", "close": 30.8, "volume": 934813.0}, {"date": "2018-09-18", "close": 30.52, "volume": 1322582.0}, {"date": "2018-09-19", "close": 30.28, "volume": 925898.0}, {"date": "2018-09-20", "close": 30.32, "volume": 843383.0}, {"date": "2018-09-21", "close": 30.48, "volume": 1236210.0}, {"date": "2018-09-24", "close": 30.28, "volume": 608425.0}, {"date": "2018-09-25", "close": 30.28, "volume": 1089409.0}, {"date": "2018-09-26", "close": 30.04, "volume": 1007538.0}, {"date": "2018-09-27", "close": 30.0, "volume": 955111.0}, {"date": "2018-09-28", "close": 29.4, "volume": 588912.0}, {"date": "2018-10-01", "close": 29.28, "volume": 528299.0}, {"date": "2018-10-02", "close": 29.24, "volume": 879418.0}, {"date": "2018-10-03", "close": 29.2, "volume": 757405.0}, {"date": "2018-10-04", "close": 28.96, "volume": 948425.0}, {"date": "2018-10-05", "close": 28.8, "volume": 638674.0}, {"date": "2018-10-08", "close": 29.0, "volume": 662237.0}, {"date": "2018-10-09", "close": 28.92, "volume": 520562.0}, {"date": "2018-10-10", "close": 28.72, "volume": 659520.0}, {"date": "2018-10-11", "close": 28.08, "volume": 694801.0}, {"date": "2018-10-12", "close": 27.68, "volume": 1033865.0}, {"date": "2018-10-15", "close": 28.04, "volume": 625865.0}, {"date": "2018-10-16", "close": 28.36, "volume": 603524.0}, {"date": "2018-10-17", "close": 28.16, "volume": 624542.0}, {"date": "2018-10-18", "close": 28.04, "volume": 638917.0}, {"date": "2018-10-19", "close": 28.12, "volume": 460202.0}, {"date": "2018-10-22", "close": 27.96, "volume": 332034.0}, {"date": "2018-10-23", "close": 27.64, "volume": 674570.0}, {"date": "2018-10-24", "close": 27.64, "volume": 1144558.0}, {"date": "2018-10-25", "close": 27.84, "volume": 1680126.0}, {"date": "2018-10-26", "close": 27.52, "volume": 727771.0}, {"date": "2018-10-29", "close": 27.6, "volume": 728941.0}, {"date": "2018-10-30", "close": 27.76, "volume": 534867.0}, {"date": "2018-10-31", "close": 27.72, "volume": 746677.0}, {"date": "2018-11-01", "close": 27.68, "volume": 604162.0}, {"date": "2018-11-02", "close": 27.48, "volume": 1348396.0}, {"date": "2018-11-05", "close": 27.4, "volume": 1286493.0}, {"date": "2018-11-06", "close": 28.24, "volume": 1573209.0}, {"date": "2018-11-07", "close": 28.44, "volume": 957351.0}, {"date": "2018-11-08", "close": 28.32, "volume": 579504.0}, {"date": "2018-11-09", "close": 28.56, "volume": 554626.0}, {"date": "2018-11-12", "close": 28.48, "volume": 581757.0}, {"date": "2018-11-13", "close": 28.52, "volume": 619876.0}, {"date": "2018-11-14", "close": 28.6, "volume": 446000.0}, {"date": "2018-11-15", "close": 28.16, "volume": 512580.0}, {"date": "2018-11-16", "close": 28.4, "volume": 568275.0}, {"date": "2018-11-19", "close": 28.16, "volume": 391067.0}, {"date": "2018-11-20", "close": 28.12, "volume": 700058.0}, {"date": "2018-11-21", "close": 28.32, "volume": 449147.0}, {"date": "2018-11-23", "close": 28.12, "volume": 189765.0}, {"date": "2018-11-26", "close": 28.48, "volume": 433115.0}, {"date": "2018-11-27", "close": 28.48, "volume": 531618.0}, {"date": "2018-11-28", "close": 28.56, "volume": 570010.0}, {"date": "2018-11-29", "close": 28.88, "volume": 660796.0}, {"date": "2018-11-30", "close": 29.0, "volume": 955261.0}, {"date": "2018-12-03", "close": 28.8, "volume": 706543.0}, {"date": "2018-12-04", "close": 28.32, "volume": 692793.0}, {"date": "2018-12-06", "close": 28.68, "volume": 643017.0}, {"date": "2018-12-07", "close": 28.64, "volume": 891295.0}, {"date": "2018-12-10", "close": 28.16, "volume": 655461.0}, {"date": "2018-12-11", "close": 28.08, "volume": 768708.0}, {"date": "2018-12-12", "close": 28.04, "volume": 605023.0}, {"date": "2018-12-13", "close": 27.96, "volume": 573260.0}, {"date": "2018-12-14", "close": 27.92, "volume": 627389.0}, {"date": "2018-12-17", "close": 27.56, "volume": 1276450.0}, {"date": "2018-12-18", "close": 27.56, "volume": 921652.0}, {"date": "2018-12-19", "close": 27.32, "volume": 1160063.0}, {"date": "2018-12-20", "close": 26.72, "volume": 1667534.0}, {"date": "2018-12-21", "close": 26.44, "volume": 1709746.0}, {"date": "2018-12-24", "close": 26.16, "volume": 740903.0}, {"date": "2018-12-26", "close": 27.4, "volume": 1433472.0}, {"date": "2018-12-27", "close": 26.88, "volume": 986241.0}, {"date": "2018-12-28", "close": 27.2, "volume": 619774.0}, {"date": "2018-12-31", "close": 26.72, "volume": 841419.0}, {"date": "2019-01-02", "close": 26.8, "volume": 615734.0}, {"date": "2019-01-03", "close": 27.2, "volume": 682836.0}, {"date": "2019-01-04", "close": 27.44, "volume": 606068.0}, {"date": "2019-01-07", "close": 27.68, "volume": 518358.0}, {"date": "2019-01-08", "close": 27.68, "volume": 565237.0}, {"date": "2019-01-09", "close": 27.92, "volume": 482527.0}, {"date": "2019-01-10", "close": 28.04, "volume": 384315.0}, {"date": "2019-01-11", "close": 28.2, "volume": 424668.0}, {"date": "2019-01-14", "close": 28.28, "volume": 422403.0}, {"date": "2019-01-15", "close": 28.2, "volume": 356125.0}, {"date": "2019-01-16", "close": 28.16, "volume": 364934.0}, {"date": "2019-01-17", "close": 28.52, "volume": 557563.0}, {"date": "2019-01-18", "close": 28.4, "volume": 627452.0}, {"date": "2019-01-22", "close": 28.52, "volume": 543614.0}, {"date": "2019-01-23", "close": 28.84, "volume": 561149.0}, {"date": "2019-01-24", "close": 28.96, "volume": 386351.0}, {"date": "2019-01-25", "close": 29.12, "volume": 404230.0}, {"date": "2019-01-28", "close": 29.28, "volume": 538071.0}, {"date": "2019-01-29", "close": 29.12, "volume": 361185.0}, {"date": "2019-01-30", "close": 29.08, "volume": 480970.0}, {"date": "2019-01-31", "close": 29.32, "volume": 885410.0}, {"date": "2019-02-01", "close": 29.56, "volume": 475460.0}, {"date": "2019-02-04", "close": 29.68, "volume": 320513.0}, {"date": "2019-02-05", "close": 29.72, "volume": 518627.0}, {"date": "2019-02-06", "close": 29.76, "volume": 454899.0}, {"date": "2019-02-07", "close": 29.84, "volume": 623746.0}, {"date": "2019-02-08", "close": 29.52, "volume": 378489.0}, {"date": "2019-02-11", "close": 29.68, "volume": 330310.0}, {"date": "2019-02-12", "close": 29.64, "volume": 468081.0}, {"date": "2019-02-13", "close": 29.56, "volume": 534397.0}, {"date": "2019-02-14", "close": 29.36, "volume": 688397.0}, {"date": "2019-02-15", "close": 29.6, "volume": 832183.0}, {"date": "2019-02-19", "close": 29.48, "volume": 650315.0}, {"date": "2019-02-20", "close": 29.24, "volume": 912615.0}, {"date": "2019-02-21", "close": 29.12, "volume": 602247.0}, {"date": "2019-02-22", "close": 29.32, "volume": 757557.0}, {"date": "2019-02-25", "close": 29.56, "volume": 1012975.0}, {"date": "2019-02-26", "close": 29.28, "volume": 495603.0}, {"date": "2019-02-27", "close": 29.16, "volume": 389178.0}, {"date": "2019-02-28", "close": 29.08, "volume": 443525.0}, {"date": "2019-03-01", "close": 29.08, "volume": 548726.0}, {"date": "2019-03-04", "close": 29.2, "volume": 388843.0}, {"date": "2019-03-05", "close": 29.24, "volume": 421049.0}, {"date": "2019-03-06", "close": 29.16, "volume": 501895.0}, {"date": "2019-03-07", "close": 29.0, "volume": 965028.0}, {"date": "2019-03-08", "close": 28.8, "volume": 1278424.0}, {"date": "2019-03-11", "close": 29.16, "volume": 927539.0}, {"date": "2019-03-12", "close": 28.96, "volume": 501519.0}, {"date": "2019-03-13", "close": 29.16, "volume": 497343.0}, {"date": "2019-03-14", "close": 29.2, "volume": 371332.0}, {"date": "2019-03-15", "close": 29.16, "volume": 608086.0}, {"date": "2019-03-18", "close": 29.4, "volume": 345786.0}, {"date": "2019-03-19", "close": 29.04, "volume": 720233.0}, {"date": "2019-03-20", "close": 28.96, "volume": 471497.0}, {"date": "2019-03-21", "close": 29.2, "volume": 522143.0}, {"date": "2019-03-22", "close": 28.88, "volume": 653316.0}, {"date": "2019-03-25", "close": 29.08, "volume": 731593.0}, {"date": "2019-03-26", "close": 29.32, "volume": 675900.0}, {"date": "2019-03-27", "close": 29.28, "volume": 1077699.0}, {"date": "2019-03-28", "close": 28.96, "volume": 891132.0}, {"date": "2019-03-29", "close": 29.08, "volume": 1307648.0}, {"date": "2019-04-01", "close": 29.4, "volume": 1086538.0}, {"date": "2019-04-02", "close": 29.24, "volume": 707313.0}, {"date": "2019-04-03", "close": 29.28, "volume": 439619.0}, {"date": "2019-04-04", "close": 29.48, "volume": 349733.0}, {"date": "2019-04-05", "close": 29.44, "volume": 276160.0}, {"date": "2019-04-08", "close": 29.48, "volume": 359787.0}, {"date": "2019-04-09", "close": 29.32, "volume": 270196.0}, {"date": "2019-04-10", "close": 29.4, "volume": 335284.0}, {"date": "2019-04-11", "close": 29.36, "volume": 286428.0}, {"date": "2019-04-12", "close": 29.6, "volume": 524291.0}, {"date": "2019-04-15", "close": 29.52, "volume": 314642.0}, {"date": "2019-04-16", "close": 29.64, "volume": 366291.0}, {"date": "2019-04-17", "close": 29.64, "volume": 254966.0}, {"date": "2019-04-18", "close": 29.56, "volume": 290409.0}, {"date": "2019-04-22", "close": 29.6, "volume": 248615.0}, {"date": "2019-04-23", "close": 29.68, "volume": 790216.0}, {"date": "2019-04-24", "close": 29.92, "volume": 613351.0}, {"date": "2019-04-25", "close": 29.68, "volume": 318212.0}, {"date": "2019-04-26", "close": 30.0, "volume": 461336.0}, {"date": "2019-04-29", "close": 29.88, "volume": 224465.0}, {"date": "2019-04-30", "close": 30.04, "volume": 482803.0}, {"date": "2019-05-01", "close": 29.88, "volume": 392543.0}, {"date": "2019-05-02", "close": 29.64, "volume": 540861.0}, {"date": "2019-05-03", "close": 29.88, "volume": 406316.0}, {"date": "2019-05-06", "close": 29.88, "volume": 327737.0}, {"date": "2019-05-07", "close": 29.24, "volume": 695963.0}, {"date": "2019-05-08", "close": 29.24, "volume": 697542.0}, {"date": "2019-05-09", "close": 29.44, "volume": 559119.0}, {"date": "2019-05-10", "close": 29.68, "volume": 324705.0}, {"date": "2019-05-13", "close": 29.24, "volume": 476722.0}, {"date": "2019-05-14", "close": 29.24, "volume": 453442.0}, {"date": "2019-05-15", "close": 29.16, "volume": 380595.0}, {"date": "2019-05-16", "close": 29.28, "volume": 202878.0}, {"date": "2019-05-17", "close": 29.2, "volume": 414012.0}, {"date": "2019-05-20", "close": 29.0, "volume": 256305.0}, {"date": "2019-05-21", "close": 29.0, "volume": 275775.0}, {"date": "2019-05-22", "close": 29.08, "volume": 300317.0}, {"date": "2019-05-23", "close": 29.12, "volume": 411818.0}, {"date": "2019-05-24", "close": 29.36, "volume": 242150.0}, {"date": "2019-05-28", "close": 29.08, "volume": 258300.0}, {"date": "2019-05-29", "close": 28.92, "volume": 291014.0}, {"date": "2019-05-30", "close": 28.36, "volume": 772074.0}, {"date": "2019-05-31", "close": 28.16, "volume": 1654533.0}, {"date": "2019-06-03", "close": 28.52, "volume": 484449.0}, {"date": "2019-06-04", "close": 28.8, "volume": 884073.0}, {"date": "2019-06-05", "close": 28.68, "volume": 400280.0}, {"date": "2019-06-06", "close": 28.72, "volume": 608671.0}, {"date": "2019-06-07", "close": 28.6, "volume": 380829.0}, {"date": "2019-06-10", "close": 28.56, "volume": 373421.0}, {"date": "2019-06-11", "close": 28.4, "volume": 572212.0}, {"date": "2019-06-12", "close": 28.48, "volume": 311161.0}, {"date": "2019-06-13", "close": 28.48, "volume": 572725.0}, {"date": "2019-06-14", "close": 28.88, "volume": 619598.0}, {"date": "2019-06-17", "close": 28.6, "volume": 781151.0}, {"date": "2019-06-18", "close": 28.6, "volume": 596195.0}, {"date": "2019-06-19", "close": 28.84, "volume": 1170500.0}, {"date": "2019-06-20", "close": 28.84, "volume": 539080.0}, {"date": "2019-06-21", "close": 28.88, "volume": 1248592.0}, {"date": "2019-06-24", "close": 28.92, "volume": 629718.0}, {"date": "2019-06-25", "close": 28.96, "volume": 725769.0}, {"date": "2019-06-26", "close": 28.96, "volume": 678375.0}, {"date": "2019-06-27", "close": 28.96, "volume": 844792.0}, {"date": "2019-06-28", "close": 28.72, "volume": 1142409.0}, {"date": "2019-07-01", "close": 28.76, "volume": 436584.0}, {"date": "2019-07-02", "close": 28.76, "volume": 594955.0}, {"date": "2019-07-03", "close": 28.88, "volume": 191652.0}, {"date": "2019-07-05", "close": 29.0, "volume": 378542.0}, {"date": "2019-07-08", "close": 29.04, "volume": 351204.0}, {"date": "2019-07-09", "close": 29.04, "volume": 493358.0}, {"date": "2019-07-10", "close": 29.0, "volume": 751627.0}, {"date": "2019-07-11", "close": 28.96, "volume": 670247.0}, {"date": "2019-07-12", "close": 28.96, "volume": 602963.0}, {"date": "2019-07-15", "close": 28.92, "volume": 553061.0}, {"date": "2019-07-16", "close": 28.96, "volume": 565373.0}, {"date": "2019-07-17", "close": 29.0, "volume": 475067.0}, {"date": "2019-07-18", "close": 28.84, "volume": 732398.0}, {"date": "2019-07-19", "close": 28.84, "volume": 691293.0}, {"date": "2019-07-22", "close": 29.04, "volume": 668758.0}, {"date": "2019-07-23", "close": 29.08, "volume": 372215.0}, {"date": "2019-07-24", "close": 29.0, "volume": 515147.0}, {"date": "2019-07-25", "close": 28.84, "volume": 441905.0}, {"date": "2019-07-26", "close": 29.0, "volume": 313959.0}, {"date": "2019-07-29", "close": 28.88, "volume": 659094.0}, {"date": "2019-07-30", "close": 28.96, "volume": 353191.0}, {"date": "2019-07-31", "close": 28.72, "volume": 710878.0}, {"date": "2019-08-01", "close": 28.44, "volume": 417504.0}, {"date": "2019-08-02", "close": 28.52, "volume": 375466.0}, {"date": "2019-08-05", "close": 27.76, "volume": 1057920.0}, {"date": "2019-08-06", "close": 28.44, "volume": 1054118.0}, {"date": "2019-08-07", "close": 28.92, "volume": 953522.0}, {"date": "2019-08-08", "close": 29.8, "volume": 941310.0}, {"date": "2019-08-09", "close": 29.76, "volume": 437712.0}, {"date": "2019-08-12", "close": 29.52, "volume": 371376.0}, {"date": "2019-08-13", "close": 29.24, "volume": 290657.0}, {"date": "2019-08-14", "close": 28.48, "volume": 610203.0}, {"date": "2019-08-15", "close": 28.8, "volume": 508995.0}, {"date": "2019-08-16", "close": 29.2, "volume": 834292.0}, {"date": "2019-08-19", "close": 29.2, "volume": 394538.0}, {"date": "2019-08-20", "close": 29.16, "volume": 417883.0}, {"date": "2019-08-21", "close": 29.04, "volume": 584779.0}, {"date": "2019-08-22", "close": 29.04, "volume": 376979.0}, {"date": "2019-08-23", "close": 28.96, "volume": 718697.0}, {"date": "2019-08-26", "close": 29.04, "volume": 408020.0}, {"date": "2019-08-27", "close": 28.72, "volume": 478920.0}, {"date": "2019-08-28", "close": 28.64, "volume": 416426.0}, {"date": "2019-08-29", "close": 28.68, "volume": 679341.0}, {"date": "2019-08-30", "close": 28.68, "volume": 724924.0}, {"date": "2019-09-03", "close": 28.6, "volume": 735518.0}, {"date": "2019-09-04", "close": 28.96, "volume": 551154.0}, {"date": "2019-09-05", "close": 28.96, "volume": 414177.0}, {"date": "2019-09-06", "close": 29.08, "volume": 279717.0}, {"date": "2019-09-09", "close": 29.28, "volume": 445649.0}, {"date": "2019-09-10", "close": 29.6, "volume": 653616.0}, {"date": "2019-09-11", "close": 29.56, "volume": 602747.0}, {"date": "2019-09-12", "close": 29.56, "volume": 388422.0}, {"date": "2019-09-13", "close": 29.6, "volume": 778373.0}, {"date": "2019-09-16", "close": 29.6, "volume": 515828.0}, {"date": "2019-09-17", "close": 29.6, "volume": 429347.0}, {"date": "2019-09-18", "close": 29.6, "volume": 490497.0}, {"date": "2019-09-19", "close": 29.84, "volume": 479505.0}, {"date": "2019-09-20", "close": 29.84, "volume": 1016105.0}, {"date": "2019-09-23", "close": 30.16, "volume": 799547.0}, {"date": "2019-09-24", "close": 30.04, "volume": 1098328.0}, {"date": "2019-09-25", "close": 30.4, "volume": 808040.0}, {"date": "2019-09-26", "close": 30.4, "volume": 1032496.0}, {"date": "2019-09-27", "close": 29.6, "volume": 932779.0}, {"date": "2019-09-30", "close": 29.44, "volume": 701687.0}, {"date": "2019-10-01", "close": 29.12, "volume": 569454.0}, {"date": "2019-10-02", "close": 29.24, "volume": 714705.0}, {"date": "2019-10-03", "close": 29.28, "volume": 652794.0}, {"date": "2019-10-04", "close": 29.68, "volume": 533744.0}, {"date": "2019-10-07", "close": 29.64, "volume": 428814.0}, {"date": "2019-10-08", "close": 29.6, "volume": 576564.0}, {"date": "2019-10-09", "close": 29.8, "volume": 1025700.0}, {"date": "2019-10-10", "close": 30.24, "volume": 1157233.0}, {"date": "2019-10-11", "close": 30.2, "volume": 526660.0}, {"date": "2019-10-14", "close": 30.12, "volume": 600001.0}, {"date": "2019-10-15", "close": 30.12, "volume": 537706.0}, {"date": "2019-10-16", "close": 30.08, "volume": 404890.0}, {"date": "2019-10-17", "close": 30.28, "volume": 461359.0}, {"date": "2019-10-18", "close": 30.2, "volume": 494393.0}, {"date": "2019-10-21", "close": 30.36, "volume": 329683.0}, {"date": "2019-10-22", "close": 30.4, "volume": 528404.0}, {"date": "2019-10-23", "close": 30.4, "volume": 475802.0}, {"date": "2019-10-24", "close": 30.4, "volume": 299322.0}, {"date": "2019-10-25", "close": 30.16, "volume": 339552.0}, {"date": "2019-10-28", "close": 30.12, "volume": 515130.0}, {"date": "2019-10-29", "close": 30.24, "volume": 306435.0}, {"date": "2019-10-30", "close": 30.08, "volume": 430815.0}, {"date": "2019-10-31", "close": 30.36, "volume": 670636.0}, {"date": "2019-11-01", "close": 30.48, "volume": 496043.0}, {"date": "2019-11-04", "close": 30.32, "volume": 618105.0}, {"date": "2019-11-05", "close": 30.2, "volume": 732926.0}, {"date": "2019-11-06", "close": 30.28, "volume": 690533.0}, {"date": "2019-11-07", "close": 30.76, "volume": 494188.0}, {"date": "2019-11-08", "close": 30.88, "volume": 503003.0}, {"date": "2019-11-11", "close": 30.88, "volume": 420212.0}, {"date": "2019-11-12", "close": 30.68, "volume": 447913.0}, {"date": "2019-11-13", "close": 30.76, "volume": 435058.0}, {"date": "2019-11-14", "close": 30.8, "volume": 504330.0}, {"date": "2019-11-15", "close": 30.8, "volume": 431343.0}, {"date": "2019-11-18", "close": 30.76, "volume": 527764.0}, {"date": "2019-11-19", "close": 30.64, "volume": 676528.0}, {"date": "2019-11-20", "close": 30.56, "volume": 647988.0}, {"date": "2019-11-21", "close": 30.4, "volume": 456515.0}, {"date": "2019-11-22", "close": 30.48, "volume": 477400.0}, {"date": "2019-11-25", "close": 30.44, "volume": 378159.0}, {"date": "2019-11-26", "close": 30.6, "volume": 462402.0}, {"date": "2019-11-27", "close": 30.52, "volume": 609260.0}, {"date": "2019-11-29", "close": 30.64, "volume": 238401.0}, {"date": "2019-12-02", "close": 30.56, "volume": 493770.0}, {"date": "2019-12-03", "close": 30.64, "volume": 451182.0}, {"date": "2019-12-04", "close": 30.64, "volume": 773979.0}, {"date": "2019-12-05", "close": 30.76, "volume": 385833.0}, {"date": "2019-12-06", "close": 30.64, "volume": 345001.0}, {"date": "2019-12-09", "close": 30.8, "volume": 431827.0}, {"date": "2019-12-10", "close": 30.88, "volume": 554814.0}, {"date": "2019-12-11", "close": 30.8, "volume": 597338.0}, {"date": "2019-12-12", "close": 30.88, "volume": 654356.0}, {"date": "2019-12-13", "close": 31.04, "volume": 627020.0}, {"date": "2019-12-16", "close": 31.2, "volume": 893464.0}, {"date": "2019-12-17", "close": 31.56, "volume": 614199.0}, {"date": "2019-12-18", "close": 31.32, "volume": 1481091.0}, {"date": "2019-12-19", "close": 31.4, "volume": 839371.0}, {"date": "2019-12-20", "close": 31.64, "volume": 1748693.0}, {"date": "2019-12-23", "close": 31.36, "volume": 1332504.0}, {"date": "2019-12-24", "close": 31.48, "volume": 615396.0}, {"date": "2019-12-26", "close": 32.0, "volume": 1231517.0}, {"date": "2019-12-27", "close": 30.88, "volume": 1064310.0}, {"date": "2019-12-30", "close": 30.64, "volume": 944676.0}, {"date": "2019-12-31", "close": 30.6, "volume": 704457.0}, {"date": "2020-01-02", "close": 30.56, "volume": 744508.0}, {"date": "2020-01-03", "close": 30.8, "volume": 1091163.0}, {"date": "2020-01-06", "close": 30.64, "volume": 732568.0}, {"date": "2020-01-07", "close": 30.68, "volume": 806071.0}, {"date": "2020-01-08", "close": 30.64, "volume": 587365.0}, {"date": "2020-01-09", "close": 30.52, "volume": 2094832.0}, {"date": "2020-01-10", "close": 30.72, "volume": 736269.0}, {"date": "2020-01-13", "close": 31.12, "volume": 932481.0}, {"date": "2020-01-14", "close": 31.28, "volume": 905514.0}, {"date": "2020-01-15", "close": 31.48, "volume": 1346098.0}, {"date": "2020-01-16", "close": 31.48, "volume": 539592.0}, {"date": "2020-01-17", "close": 31.52, "volume": 545598.0}, {"date": "2020-01-21", "close": 31.6, "volume": 683686.0}, {"date": "2020-01-22", "close": 31.64, "volume": 706521.0}, {"date": "2020-01-23", "close": 31.6, "volume": 805488.0}, {"date": "2020-01-24", "close": 31.52, "volume": 719206.0}, {"date": "2020-01-27", "close": 31.36, "volume": 873662.0}, {"date": "2020-01-28", "close": 31.6, "volume": 461605.0}, {"date": "2020-01-29", "close": 31.64, "volume": 560663.0}, {"date": "2020-01-30", "close": 31.4, "volume": 731568.0}, {"date": "2020-01-31", "close": 31.2, "volume": 1488076.0}, {"date": "2020-02-03", "close": 31.28, "volume": 880902.0}, {"date": "2020-02-04", "close": 31.16, "volume": 852017.0}, {"date": "2020-02-05", "close": 31.32, "volume": 598793.0}, {"date": "2020-02-06", "close": 31.4, "volume": 820576.0}, {"date": "2020-02-07", "close": 31.24, "volume": 645284.0}, {"date": "2020-02-10", "close": 31.0, "volume": 906363.0}, {"date": "2020-02-11", "close": 30.88, "volume": 1270857.0}, {"date": "2020-02-12", "close": 31.04, "volume": 2009648.0}, {"date": "2020-02-13", "close": 31.04, "volume": 1394280.0}, {"date": "2020-02-14", "close": 31.52, "volume": 1034806.0}, {"date": "2020-02-18", "close": 31.4, "volume": 629122.0}, {"date": "2020-02-19", "close": 31.6, "volume": 1045196.0}, {"date": "2020-02-20", "close": 32.12, "volume": 1156184.0}, {"date": "2020-02-21", "close": 31.6, "volume": 1709694.0}, {"date": "2020-02-24", "close": 31.0, "volume": 1957467.0}, {"date": "2020-02-25", "close": 30.32, "volume": 1781254.0}, {"date": "2020-02-26", "close": 30.08, "volume": 1893457.0}, {"date": "2020-02-27", "close": 29.2, "volume": 2559708.0}, {"date": "2020-02-28", "close": 28.92, "volume": 3314975.0}, {"date": "2020-03-02", "close": 30.4, "volume": 1576451.0}, {"date": "2020-03-03", "close": 29.76, "volume": 2077126.0}, {"date": "2020-03-04", "close": 30.32, "volume": 1470506.0}, {"date": "2020-03-05", "close": 30.0, "volume": 730945.0}, {"date": "2020-03-06", "close": 29.6, "volume": 1752389.0}, {"date": "2020-03-09", "close": 28.4, "volume": 2875765.0}, {"date": "2020-03-10", "close": 28.68, "volume": 2556085.0}, {"date": "2020-03-11", "close": 27.6, "volume": 2163443.0}, {"date": "2020-03-12", "close": 24.08, "volume": 2401275.0}, {"date": "2020-03-13", "close": 24.28, "volume": 2096521.0}, {"date": "2020-03-16", "close": 20.4, "volume": 1836501.0}, {"date": "2020-03-17", "close": 17.0, "volume": 3214673.0}, {"date": "2020-03-18", "close": 14.6, "volume": 5735573.0}, {"date": "2020-03-19", "close": 14.6, "volume": 3316848.0}, {"date": "2020-03-20", "close": 14.4, "volume": 3505705.0}, {"date": "2020-03-23", "close": 10.8, "volume": 2881008.0}, {"date": "2020-03-24", "close": 1.44, "volume": 13770463.0}, {"date": "2020-03-25", "close": 4.56, "volume": 56849725.0}, {"date": "2020-03-26", "close": 6.8, "volume": 70444825.0}, {"date": "2020-03-27", "close": 7.44, "volume": 35776675.0}, {"date": "2020-03-30", "close": 6.08, "volume": 13459693.0}, {"date": "2020-03-31", "close": 6.2, "volume": 12216610.0}, {"date": "2020-04-01", "close": 5.12, "volume": 7122458.0}, {"date": "2020-04-02", "close": 4.4, "volume": 8688720.0}, {"date": "2020-04-03", "close": 4.36, "volume": 11416270.0}, {"date": "2020-04-06", "close": 4.48, "volume": 12626270.0}, {"date": "2020-04-07", "close": 5.0, "volume": 16848143.0}, {"date": "2020-04-08", "close": 7.08, "volume": 23781035.0}, {"date": "2020-04-09", "close": 7.92, "volume": 39633225.0}, {"date": "2020-04-13", "close": 7.44, "volume": 14770803.0}, {"date": "2020-04-14", "close": 7.32, "volume": 9376903.0}, {"date": "2020-04-15", "close": 6.68, "volume": 9355043.0}, {"date": "2020-04-16", "close": 6.24, "volume": 6691583.0}, {"date": "2020-04-17", "close": 7.12, "volume": 13261558.0}, {"date": "2020-04-20", "close": 6.72, "volume": 6644633.0}, {"date": "2020-04-21", "close": 6.68, "volume": 5509578.0}, {"date": "2020-04-22", "close": 6.68, "volume": 4190375.0}, {"date": "2020-04-23", "close": 6.52, "volume": 4400668.0}, {"date": "2020-04-24", "close": 6.28, "volume": 6024935.0}, {"date": "2020-04-27", "close": 6.56, "volume": 4667320.0}, {"date": "2020-04-28", "close": 7.2, "volume": 8301118.0}, {"date": "2020-04-29", "close": 7.6, "volume": 8124083.0}, {"date": "2020-04-30", "close": 7.0, "volume": 5975625.0}, {"date": "2020-05-01", "close": 6.72, "volume": 3715198.0}, {"date": "2020-05-04", "close": 6.6, "volume": 3786418.0}, {"date": "2020-05-05", "close": 6.72, "volume": 4103905.0}, {"date": "2020-05-06", "close": 6.36, "volume": 3941465.0}, {"date": "2020-05-07", "close": 6.44, "volume": 3252040.0}, {"date": "2020-05-08", "close": 6.52, "volume": 3008908.0}, {"date": "2020-05-11", "close": 6.24, "volume": 3869145.0}, {"date": "2020-05-12", "close": 6.2, "volume": 4018183.0}, {"date": "2020-05-13", "close": 5.8, "volume": 5684933.0}, {"date": "2020-05-14", "close": 6.32, "volume": 4769978.0}, {"date": "2020-05-15", "close": 6.0, "volume": 2608868.0}, {"date": "2020-05-18", "close": 6.44, "volume": 5159205.0}, {"date": "2020-05-19", "close": 6.36, "volume": 4311535.0}, {"date": "2020-05-20", "close": 6.68, "volume": 3899610.0}, {"date": "2020-05-21", "close": 6.64, "volume": 4016925.0}, {"date": "2020-05-22", "close": 6.64, "volume": 1852069.0}, {"date": "2020-05-26", "close": 7.12, "volume": 4660493.0}, {"date": "2020-05-27", "close": 7.48, "volume": 5517750.0}, {"date": "2020-05-28", "close": 7.08, "volume": 3366500.0}, {"date": "2020-05-29", "close": 6.76, "volume": 3719500.0}, {"date": "2020-06-01", "close": 7.4, "volume": 4609973.0}, {"date": "2020-06-02", "close": 7.36, "volume": 3497013.0}, {"date": "2020-06-03", "close": 7.76, "volume": 7432010.0}, {"date": "2020-06-04", "close": 9.28, "volume": 13506078.0}, {"date": "2020-06-05", "close": 11.32, "volume": 22567225.0}, {"date": "2020-06-08", "close": 13.6, "volume": 17136005.0}, {"date": "2020-06-09", "close": 12.28, "volume": 13941343.0}, {"date": "2020-06-10", "close": 11.08, "volume": 12980745.0}, {"date": "2020-06-11", "close": 9.2, "volume": 10245260.0}, {"date": "2020-06-12", "close": 10.44, "volume": 7255300.0}, {"date": "2020-06-15", "close": 11.48, "volume": 10646353.0}, {"date": "2020-06-16", "close": 11.24, "volume": 12552623.0}, {"date": "2020-06-17", "close": 10.32, "volume": 5274978.0}, {"date": "2020-06-18", "close": 10.44, "volume": 6054233.0}, {"date": "2020-06-19", "close": 10.16, "volume": 5803300.0}, {"date": "2020-06-22", "close": 9.72, "volume": 4450408.0}, {"date": "2020-06-23", "close": 10.0, "volume": 3657463.0}, {"date": "2020-06-24", "close": 9.72, "volume": 5539038.0}, {"date": "2020-06-25", "close": 10.04, "volume": 3726860.0}, {"date": "2020-06-26", "close": 9.2, "volume": 16348433.0}, {"date": "2020-06-29", "close": 10.0, "volume": 4825358.0}, {"date": "2020-06-30", "close": 9.96, "volume": 4380685.0}, {"date": "2020-07-01", "close": 10.0, "volume": 4479845.0}, {"date": "2020-07-02", "close": 10.04, "volume": 3688260.0}, {"date": "2020-07-06", "close": 10.24, "volume": 6678968.0}, {"date": "2020-07-07", "close": 9.52, "volume": 4611980.0}, {"date": "2020-07-08", "close": 9.6, "volume": 3385058.0}, {"date": "2020-07-09", "close": 9.28, "volume": 3683158.0}, {"date": "2020-07-10", "close": 9.92, "volume": 4296150.0}, {"date": "2020-07-13", "close": 9.6, "volume": 3923685.0}, {"date": "2020-07-14", "close": 9.96, "volume": 2327509.0}, {"date": "2020-07-15", "close": 10.68, "volume": 4945693.0}, {"date": "2020-07-16", "close": 10.4, "volume": 2254872.0}, {"date": "2020-07-17", "close": 10.44, "volume": 1271102.0}, {"date": "2020-07-20", "close": 10.24, "volume": 1819776.0}, {"date": "2020-07-21", "close": 10.48, "volume": 1864842.0}, {"date": "2020-07-22", "close": 10.84, "volume": 2000952.0}, {"date": "2020-07-23", "close": 10.68, "volume": 1986101.0}, {"date": "2020-07-24", "close": 10.32, "volume": 1711961.0}, {"date": "2020-07-27", "close": 10.32, "volume": 1648832.0}, {"date": "2020-07-28", "close": 10.56, "volume": 1619041.0}, {"date": "2020-07-29", "close": 10.8, "volume": 1507847.0}, {"date": "2020-07-30", "close": 10.76, "volume": 1577469.0}, {"date": "2020-07-31", "close": 10.52, "volume": 1399116.0}, {"date": "2020-08-03", "close": 10.52, "volume": 1378491.0}, {"date": "2020-08-04", "close": 10.68, "volume": 1731067.0}, {"date": "2020-08-05", "close": 11.0, "volume": 1505821.0}, {"date": "2020-08-06", "close": 11.0, "volume": 2678978.0}, {"date": "2020-08-07", "close": 11.28, "volume": 2288281.0}, {"date": "2020-08-10", "close": 12.0, "volume": 3617135.0}, {"date": "2020-08-11", "close": 11.92, "volume": 3133008.0}, {"date": "2020-08-12", "close": 11.36, "volume": 2038828.0}, {"date": "2020-08-13", "close": 11.32, "volume": 1308515.0}, {"date": "2020-08-14", "close": 11.4, "volume": 1175045.0}, {"date": "2020-08-17", "close": 11.12, "volume": 1155426.0}, {"date": "2020-08-18", "close": 10.96, "volume": 941457.0}, {"date": "2020-08-19", "close": 10.96, "volume": 995017.0}, {"date": "2020-08-20", "close": 10.8, "volume": 1004810.0}, {"date": "2020-08-21", "close": 10.68, "volume": 1411364.0}, {"date": "2020-08-24", "close": 11.4, "volume": 1898394.0}, {"date": "2020-08-25", "close": 11.32, "volume": 1077587.0}, {"date": "2020-08-26", "close": 11.12, "volume": 1227455.0}, {"date": "2020-08-27", "close": 11.2, "volume": 1103924.0}, {"date": "2020-08-28", "close": 11.28, "volume": 810914.0}, {"date": "2020-08-31", "close": 10.72, "volume": 1809010.0}, {"date": "2020-09-01", "close": 10.68, "volume": 1044889.0}, {"date": "2020-09-02", "close": 10.6, "volume": 1320065.0}, {"date": "2020-09-03", "close": 10.52, "volume": 1435908.0}, {"date": "2020-09-04", "close": 10.8, "volume": 1475031.0}, {"date": "2020-09-08", "close": 11.0, "volume": 2405521.0}, {"date": "2020-09-09", "close": 10.92, "volume": 2225400.0}, {"date": "2020-09-10", "close": 10.96, "volume": 1892588.0}, {"date": "2020-09-11", "close": 10.92, "volume": 1971908.0}, {"date": "2020-09-14", "close": 11.44, "volume": 2505055.0}, {"date": "2020-09-15", "close": 11.28, "volume": 1040855.0}, {"date": "2020-09-16", "close": 11.48, "volume": 1554716.0}, {"date": "2020-09-17", "close": 11.36, "volume": 923372.0}, {"date": "2020-09-18", "close": 11.16, "volume": 3603423.0}, {"date": "2020-09-21", "close": 11.12, "volume": 2011276.0}, {"date": "2020-09-22", "close": 11.12, "volume": 948627.0}, {"date": "2020-09-23", "close": 10.48, "volume": 1382974.0}, {"date": "2020-09-24", "close": 10.44, "volume": 1271303.0}, {"date": "2020-09-25", "close": 10.64, "volume": 1146596.0}, {"date": "2020-09-28", "close": 11.12, "volume": 1247421.0}, {"date": "2020-09-29", "close": 10.8, "volume": 1016608.0}, {"date": "2020-09-30", "close": 10.72, "volume": 1048700.0}, {"date": "2020-10-01", "close": 11.16, "volume": 1666064.0}, {"date": "2020-10-02", "close": 11.24, "volume": 1242176.0}, {"date": "2020-10-05", "close": 11.2, "volume": 934685.0}, {"date": "2020-10-06", "close": 11.04, "volume": 1189265.0}, {"date": "2020-10-07", "close": 11.16, "volume": 873900.0}, {"date": "2020-10-08", "close": 11.44, "volume": 952902.0}, {"date": "2020-10-09", "close": 11.48, "volume": 710605.0}, {"date": "2020-10-12", "close": 11.6, "volume": 1123019.0}, {"date": "2020-10-13", "close": 11.8, "volume": 1597164.0}, {"date": "2020-10-14", "close": 11.8, "volume": 1539312.0}, {"date": "2020-10-15", "close": 11.76, "volume": 1012631.0}, {"date": "2020-10-16", "close": 11.6, "volume": 749981.0}, {"date": "2020-10-19", "close": 11.32, "volume": 735431.0}, {"date": "2020-10-20", "close": 11.36, "volume": 576966.0}, {"date": "2020-10-21", "close": 11.24, "volume": 903006.0}, {"date": "2020-10-22", "close": 11.24, "volume": 1008672.0}, {"date": "2020-10-23", "close": 11.72, "volume": 1307523.0}, {"date": "2020-10-26", "close": 11.4, "volume": 742613.0}, {"date": "2020-10-27", "close": 11.32, "volume": 579414.0}, {"date": "2020-10-28", "close": 10.96, "volume": 1021534.0}, {"date": "2020-10-29", "close": 11.68, "volume": 3128983.0}, {"date": "2020-10-30", "close": 11.28, "volume": 1333888.0}, {"date": "2020-11-02", "close": 11.64, "volume": 917298.0}, {"date": "2020-11-03", "close": 11.84, "volume": 769943.0}, {"date": "2020-11-04", "close": 11.64, "volume": 893129.0}, {"date": "2020-11-05", "close": 12.24, "volume": 3676113.0}, {"date": "2020-11-06", "close": 12.16, "volume": 2077399.0}, {"date": "2020-11-09", "close": 12.8, "volume": 2974768.0}, {"date": "2020-11-10", "close": 13.16, "volume": 3590273.0}, {"date": "2020-11-11", "close": 13.2, "volume": 1590690.0}, {"date": "2020-11-12", "close": 12.96, "volume": 1716804.0}, {"date": "2020-11-13", "close": 13.36, "volume": 2062109.0}, {"date": "2020-11-16", "close": 13.88, "volume": 2951925.0}, {"date": "2020-11-17", "close": 14.32, "volume": 2343856.0}, {"date": "2020-11-18", "close": 14.24, "volume": 3103983.0}, {"date": "2020-11-19", "close": 14.32, "volume": 1653632.0}, {"date": "2020-11-20", "close": 14.44, "volume": 1400827.0}, {"date": "2020-11-23", "close": 14.92, "volume": 1375709.0}, {"date": "2020-11-24", "close": 15.44, "volume": 2572428.0}, {"date": "2020-11-25", "close": 15.36, "volume": 1417344.0}, {"date": "2020-11-27", "close": 15.28, "volume": 648489.0}, {"date": "2020-11-30", "close": 14.8, "volume": 1702801.0}, {"date": "2020-12-01", "close": 15.0, "volume": 1543029.0}, {"date": "2020-12-02", "close": 15.08, "volume": 1021325.0}, {"date": "2020-12-03", "close": 15.16, "volume": 1589636.0}, {"date": "2020-12-04", "close": 15.48, "volume": 1553768.0}, {"date": "2020-12-07", "close": 15.32, "volume": 1129946.0}, {"date": "2020-12-08", "close": 15.48, "volume": 1010835.0}, {"date": "2020-12-09", "close": 15.44, "volume": 1904745.0}, {"date": "2020-12-10", "close": 15.28, "volume": 1019246.0}, {"date": "2020-12-11", "close": 15.32, "volume": 936540.0}, {"date": "2020-12-14", "close": 15.32, "volume": 1130695.0}, {"date": "2020-12-15", "close": 15.4, "volume": 1042977.0}, {"date": "2020-12-16", "close": 15.4, "volume": 1229899.0}, {"date": "2020-12-17", "close": 15.96, "volume": 1229957.0}, {"date": "2020-12-18", "close": 15.52, "volume": 2917868.0}, {"date": "2020-12-21", "close": 15.44, "volume": 1194262.0}, {"date": "2020-12-22", "close": 15.28, "volume": 838707.0}, {"date": "2020-12-23", "close": 16.08, "volume": 1273568.0}, {"date": "2020-12-24", "close": 15.88, "volume": 438752.0}, {"date": "2020-12-28", "close": 15.92, "volume": 1343670.0}, {"date": "2020-12-29", "close": 15.36, "volume": 1069736.0}, {"date": "2020-12-30", "close": 15.4, "volume": 736867.0}, {"date": "2020-12-31", "close": 15.56, "volume": 825920.0}, {"date": "2021-01-04", "close": 15.04, "volume": 1806491.0}, {"date": "2021-01-05", "close": 14.76, "volume": 857841.0}, {"date": "2021-01-06", "close": 15.2, "volume": 1324946.0}, {"date": "2021-01-07", "close": 15.28, "volume": 835333.0}, {"date": "2021-01-08", "close": 15.2, "volume": 1023303.0}, {"date": "2021-01-11", "close": 15.04, "volume": 801426.0}, {"date": "2021-01-12", "close": 14.92, "volume": 715255.0}, {"date": "2021-01-13", "close": 14.8, "volume": 862204.0}, {"date": "2021-01-14", "close": 15.24, "volume": 1697287.0}, {"date": "2021-01-15", "close": 15.0, "volume": 1467042.0}, {"date": "2021-01-19", "close": 14.96, "volume": 880643.0}, {"date": "2021-01-20", "close": 15.12, "volume": 821660.0}, {"date": "2021-01-21", "close": 15.48, "volume": 1062626.0}, {"date": "2021-01-22", "close": 15.48, "volume": 836081.0}, {"date": "2021-01-25", "close": 15.68, "volume": 1140129.0}, {"date": "2021-01-26", "close": 15.8, "volume": 1127756.0}, {"date": "2021-01-27", "close": 15.12, "volume": 1313427.0}, {"date": "2021-01-28", "close": 15.2, "volume": 985453.0}, {"date": "2021-01-29", "close": 14.56, "volume": 1475239.0}, {"date": "2021-02-01", "close": 15.08, "volume": 958019.0}, {"date": "2021-02-02", "close": 15.44, "volume": 676298.0}, {"date": "2021-02-03", "close": 15.24, "volume": 669810.0}, {"date": "2021-02-04", "close": 15.64, "volume": 726333.0}, {"date": "2021-02-05", "close": 15.88, "volume": 756329.0}, {"date": "2021-02-08", "close": 16.0, "volume": 717762.0}, {"date": "2021-02-09", "close": 15.76, "volume": 587020.0}, {"date": "2021-02-10", "close": 16.08, "volume": 846902.0}, {"date": "2021-02-11", "close": 15.84, "volume": 697580.0}, {"date": "2021-02-12", "close": 15.8, "volume": 715855.0}, {"date": "2021-02-16", "close": 16.08, "volume": 886801.0}, {"date": "2021-02-17", "close": 15.72, "volume": 674925.0}, {"date": "2021-02-18", "close": 15.44, "volume": 1213882.0}, {"date": "2021-02-19", "close": 16.12, "volume": 1219483.0}, {"date": "2021-02-22", "close": 16.72, "volume": 1611202.0}, {"date": "2021-02-23", "close": 16.36, "volume": 1715358.0}, {"date": "2021-02-24", "close": 16.72, "volume": 1410355.0}, {"date": "2021-02-25", "close": 15.76, "volume": 2200761.0}, {"date": "2021-02-26", "close": 16.08, "volume": 1084677.0}, {"date": "2021-03-01", "close": 16.4, "volume": 721450.0}, {"date": "2021-03-02", "close": 16.36, "volume": 979348.0}, {"date": "2021-03-03", "close": 16.32, "volume": 1321371.0}, {"date": "2021-03-04", "close": 16.0, "volume": 1949452.0}, {"date": "2021-03-05", "close": 16.16, "volume": 1843429.0}, {"date": "2021-03-08", "close": 16.36, "volume": 1454450.0}, {"date": "2021-03-09", "close": 16.6, "volume": 931316.0}, {"date": "2021-03-10", "close": 16.92, "volume": 1159586.0}, {"date": "2021-03-11", "close": 17.04, "volume": 1038130.0}, {"date": "2021-03-12", "close": 17.12, "volume": 758361.0}, {"date": "2021-03-15", "close": 17.2, "volume": 1083420.0}, {"date": "2021-03-16", "close": 17.04, "volume": 728231.0}, {"date": "2021-03-17", "close": 17.44, "volume": 903349.0}, {"date": "2021-03-18", "close": 16.52, "volume": 1283913.0}, {"date": "2021-03-19", "close": 16.72, "volume": 2044306.0}, {"date": "2021-03-22", "close": 16.68, "volume": 1090521.0}, {"date": "2021-03-23", "close": 16.08, "volume": 1164013.0}, {"date": "2021-03-24", "close": 15.96, "volume": 2222961.0}, {"date": "2021-03-25", "close": 16.4, "volume": 1336505.0}, {"date": "2021-03-26", "close": 16.6, "volume": 1046078.0}, {"date": "2021-03-29", "close": 16.12, "volume": 1174149.0}, {"date": "2021-03-30", "close": 16.48, "volume": 1046022.0}, {"date": "2021-03-31", "close": 16.28, "volume": 1334195.0}, {"date": "2021-04-01", "close": 16.88, "volume": 995543.0}, {"date": "2021-04-05", "close": 16.64, "volume": 824609.0}, {"date": "2021-04-06", "close": 16.56, "volume": 636909.0}, {"date": "2021-04-07", "close": 16.56, "volume": 590289.0}, {"date": "2021-04-08", "close": 16.68, "volume": 522335.0}, {"date": "2021-04-09", "close": 16.64, "volume": 538439.0}, {"date": "2021-04-12", "close": 16.68, "volume": 494148.0}, {"date": "2021-04-13", "close": 17.24, "volume": 1239736.0}, {"date": "2021-04-14", "close": 16.92, "volume": 723633.0}, {"date": "2021-04-15", "close": 16.88, "volume": 639306.0}, {"date": "2021-04-16", "close": 17.2, "volume": 1389711.0}, {"date": "2021-04-19", "close": 16.68, "volume": 841003.0}, {"date": "2021-04-20", "close": 16.68, "volume": 1031170.0}, {"date": "2021-04-21", "close": 17.04, "volume": 735185.0}, {"date": "2021-04-22", "close": 16.92, "volume": 779184.0}, {"date": "2021-04-23", "close": 17.28, "volume": 614761.0}, {"date": "2021-04-26", "close": 17.2, "volume": 482264.0}, {"date": "2021-04-27", "close": 17.36, "volume": 467549.0}, {"date": "2021-04-28", "close": 17.56, "volume": 611652.0}, {"date": "2021-04-29", "close": 17.68, "volume": 651952.0}, {"date": "2021-04-30", "close": 17.6, "volume": 962487.0}, {"date": "2021-05-03", "close": 17.6, "volume": 490266.0}, {"date": "2021-05-04", "close": 17.32, "volume": 681151.0}, {"date": "2021-05-05", "close": 17.64, "volume": 480144.0}, {"date": "2021-05-06", "close": 17.56, "volume": 878998.0}, {"date": "2021-05-07", "close": 17.36, "volume": 703082.0}, {"date": "2021-05-10", "close": 17.12, "volume": 808137.0}, {"date": "2021-05-11", "close": 17.12, "volume": 1182543.0}, {"date": "2021-05-12", "close": 16.44, "volume": 1633154.0}, {"date": "2021-05-13", "close": 17.16, "volume": 1097790.0}, {"date": "2021-05-14", "close": 17.52, "volume": 544900.0}, {"date": "2021-05-17", "close": 17.44, "volume": 838506.0}, {"date": "2021-05-18", "close": 17.6, "volume": 722900.0}, {"date": "2021-05-19", "close": 17.52, "volume": 560979.0}, {"date": "2021-05-20", "close": 17.72, "volume": 403529.0}, {"date": "2021-05-21", "close": 17.64, "volume": 365223.0}, {"date": "2021-05-24", "close": 17.68, "volume": 445278.0}, {"date": "2021-05-25", "close": 17.36, "volume": 685694.0}, {"date": "2021-05-26", "close": 17.64, "volume": 370661.0}, {"date": "2021-05-27", "close": 17.44, "volume": 1190811.0}, {"date": "2021-05-28", "close": 17.48, "volume": 337626.0}, {"date": "2021-06-01", "close": 17.6, "volume": 753107.0}, {"date": "2021-06-02", "close": 17.48, "volume": 776529.0}, {"date": "2021-06-03", "close": 17.4, "volume": 721288.0}, {"date": "2021-06-04", "close": 17.72, "volume": 785551.0}, {"date": "2021-06-07", "close": 18.32, "volume": 1742474.0}, {"date": "2021-06-08", "close": 18.8, "volume": 1174841.0}, {"date": "2021-06-09", "close": 19.2, "volume": 1826284.0}, {"date": "2021-06-10", "close": 18.84, "volume": 948247.0}, {"date": "2021-06-11", "close": 18.68, "volume": 538523.0}, {"date": "2021-06-14", "close": 18.48, "volume": 577059.0}, {"date": "2021-06-15", "close": 18.24, "volume": 1490543.0}, {"date": "2021-06-16", "close": 19.08, "volume": 1632828.0}, {"date": "2021-06-17", "close": 18.64, "volume": 1036078.0}, {"date": "2021-06-18", "close": 18.32, "volume": 2219125.0}, {"date": "2021-06-21", "close": 19.08, "volume": 876176.0}, {"date": "2021-06-22", "close": 19.08, "volume": 602981.0}, {"date": "2021-06-23", "close": 19.04, "volume": 799116.0}, {"date": "2021-06-24", "close": 19.48, "volume": 788726.0}, {"date": "2021-06-25", "close": 19.04, "volume": 2656850.0}, {"date": "2021-06-28", "close": 18.96, "volume": 1153000.0}, {"date": "2021-06-29", "close": 18.4, "volume": 1011642.0}, {"date": "2021-06-30", "close": 18.36, "volume": 601455.0}, {"date": "2021-07-01", "close": 18.44, "volume": 645120.0}, {"date": "2021-07-02", "close": 18.36, "volume": 515924.0}, {"date": "2021-07-06", "close": 18.24, "volume": 937866.0}, {"date": "2021-07-07", "close": 18.08, "volume": 805578.0}, {"date": "2021-07-08", "close": 18.08, "volume": 1123408.0}, {"date": "2021-07-09", "close": 18.92, "volume": 1015327.0}, {"date": "2021-07-12", "close": 18.68, "volume": 1643520.0}, {"date": "2021-07-13", "close": 18.16, "volume": 929813.0}, {"date": "2021-07-14", "close": 18.04, "volume": 690625.0}, {"date": "2021-07-15", "close": 18.28, "volume": 907345.0}, {"date": "2021-07-16", "close": 18.32, "volume": 851956.0}, {"date": "2021-07-19", "close": 17.92, "volume": 1326385.0}, {"date": "2021-07-20", "close": 18.4, "volume": 1065666.0}, {"date": "2021-07-21", "close": 18.76, "volume": 751927.0}, {"date": "2021-07-22", "close": 18.28, "volume": 456791.0}, {"date": "2021-07-23", "close": 18.24, "volume": 372604.0}, {"date": "2021-07-26", "close": 18.68, "volume": 626916.0}, {"date": "2021-07-27", "close": 18.6, "volume": 561904.0}, {"date": "2021-07-28", "close": 18.72, "volume": 645165.0}, {"date": "2021-07-29", "close": 18.92, "volume": 667164.0}, {"date": "2021-07-30", "close": 18.68, "volume": 759543.0}, {"date": "2021-08-02", "close": 18.44, "volume": 789206.0}, {"date": "2021-08-03", "close": 18.6, "volume": 598081.0}, {"date": "2021-08-04", "close": 18.12, "volume": 1003762.0}, {"date": "2021-08-05", "close": 18.72, "volume": 691751.0}, {"date": "2021-08-06", "close": 18.56, "volume": 1084385.0}, {"date": "2021-08-09", "close": 18.4, "volume": 1168983.0}, {"date": "2021-08-10", "close": 18.6, "volume": 636700.0}, {"date": "2021-08-11", "close": 18.68, "volume": 393841.0}, {"date": "2021-08-12", "close": 18.6, "volume": 433361.0}, {"date": "2021-08-13", "close": 18.52, "volume": 552527.0}, {"date": "2021-08-16", "close": 18.44, "volume": 452691.0}, {"date": "2021-08-17", "close": 18.32, "volume": 600684.0}, {"date": "2021-08-18", "close": 18.12, "volume": 486439.0}, {"date": "2021-08-19", "close": 18.08, "volume": 934305.0}, {"date": "2021-08-20", "close": 18.36, "volume": 464043.0}, {"date": "2021-08-23", "close": 18.88, "volume": 1601265.0}, {"date": "2021-08-24", "close": 19.16, "volume": 938191.0}, {"date": "2021-08-25", "close": 19.04, "volume": 652452.0}, {"date": "2021-08-26", "close": 18.88, "volume": 492069.0}, {"date": "2021-08-27", "close": 19.28, "volume": 598311.0}, {"date": "2021-08-30", "close": 19.04, "volume": 444081.0}, {"date": "2021-08-31", "close": 19.2, "volume": 617114.0}, {"date": "2021-09-01", "close": 19.32, "volume": 781851.0}, {"date": "2021-09-02", "close": 19.28, "volume": 332206.0}, {"date": "2021-09-03", "close": 19.04, "volume": 530915.0}, {"date": "2021-09-07", "close": 18.72, "volume": 651724.0}, {"date": "2021-09-08", "close": 18.56, "volume": 569476.0}, {"date": "2021-09-09", "close": 18.6, "volume": 533212.0}, {"date": "2021-09-10", "close": 18.32, "volume": 618955.0}, {"date": "2021-09-13", "close": 18.56, "volume": 548904.0}, {"date": "2021-09-14", "close": 18.32, "volume": 588246.0}, {"date": "2021-09-15", "close": 18.32, "volume": 1014163.0}, {"date": "2021-09-16", "close": 18.4, "volume": 709020.0}, {"date": "2021-09-17", "close": 18.56, "volume": 2403454.0}, {"date": "2021-09-20", "close": 18.4, "volume": 940321.0}, {"date": "2021-09-21", "close": 18.6, "volume": 440806.0}, {"date": "2021-09-22", "close": 18.84, "volume": 675336.0}, {"date": "2021-09-23", "close": 19.0, "volume": 770587.0}, {"date": "2021-09-24", "close": 18.88, "volume": 313903.0}, {"date": "2021-09-27", "close": 18.96, "volume": 416220.0}, {"date": "2021-09-28", "close": 18.72, "volume": 712197.0}, {"date": "2021-09-29", "close": 18.4, "volume": 386952.0}, {"date": "2021-09-30", "close": 18.28, "volume": 731899.0}, {"date": "2021-10-01", "close": 18.44, "volume": 493143.0}, {"date": "2021-10-04", "close": 18.44, "volume": 639801.0}, {"date": "2021-10-05", "close": 18.56, "volume": 627886.0}, {"date": "2021-10-06", "close": 18.48, "volume": 688832.0}, {"date": "2021-10-07", "close": 18.48, "volume": 988392.0}, {"date": "2021-10-08", "close": 18.4, "volume": 393772.0}, {"date": "2021-10-11", "close": 18.56, "volume": 485270.0}, {"date": "2021-10-12", "close": 18.6, "volume": 369699.0}, {"date": "2021-10-13", "close": 18.68, "volume": 486707.0}, {"date": "2021-10-14", "close": 18.64, "volume": 458752.0}, {"date": "2021-10-15", "close": 18.6, "volume": 722809.0}, {"date": "2021-10-18", "close": 18.6, "volume": 1047174.0}, {"date": "2021-10-19", "close": 18.68, "volume": 592991.0}, {"date": "2021-10-20", "close": 18.76, "volume": 723420.0}, {"date": "2021-10-21", "close": 18.76, "volume": 572326.0}, {"date": "2021-10-22", "close": 18.6, "volume": 454124.0}, {"date": "2021-10-25", "close": 18.44, "volume": 615782.0}, {"date": "2021-10-26", "close": 18.2, "volume": 630933.0}, {"date": "2021-10-27", "close": 18.12, "volume": 636590.0}, {"date": "2021-10-28", "close": 18.16, "volume": 518779.0}, {"date": "2021-10-29", "close": 18.04, "volume": 700247.0}, {"date": "2021-11-01", "close": 18.28, "volume": 696856.0}, {"date": "2021-11-02", "close": 17.96, "volume": 924378.0}, {"date": "2021-11-03", "close": 17.92, "volume": 822382.0}, {"date": "2021-11-04", "close": 17.92, "volume": 709446.0}, {"date": "2021-11-05", "close": 18.6, "volume": 1314136.0}, {"date": "2021-11-08", "close": 18.28, "volume": 732998.0}, {"date": "2021-11-09", "close": 18.28, "volume": 596938.0}, {"date": "2021-11-10", "close": 18.24, "volume": 673301.0}, {"date": "2021-11-11", "close": 18.2, "volume": 279942.0}, {"date": "2021-11-12", "close": 18.08, "volume": 419484.0}, {"date": "2021-11-15", "close": 17.92, "volume": 480875.0}, {"date": "2021-11-16", "close": 17.6, "volume": 636815.0}, {"date": "2021-11-17", "close": 17.64, "volume": 834113.0}, {"date": "2021-11-18", "close": 17.56, "volume": 976889.0}, {"date": "2021-11-19", "close": 17.64, "volume": 940475.0}, {"date": "2021-11-22", "close": 17.72, "volume": 1014636.0}, {"date": "2021-11-23", "close": 18.04, "volume": 691945.0}, {"date": "2021-11-24", "close": 17.96, "volume": 325963.0}, {"date": "2021-11-26", "close": 17.64, "volume": 987159.0}, {"date": "2021-11-29", "close": 17.6, "volume": 819930.0}, {"date": "2021-11-30", "close": 17.16, "volume": 1156536.0}, {"date": "2021-12-01", "close": 16.92, "volume": 1108023.0}, {"date": "2021-12-02", "close": 17.84, "volume": 1157346.0}, {"date": "2021-12-03", "close": 17.8, "volume": 1880498.0}, {"date": "2021-12-06", "close": 18.2, "volume": 695043.0}, {"date": "2021-12-07", "close": 18.24, "volume": 690754.0}, {"date": "2021-12-08", "close": 18.84, "volume": 1553392.0}, {"date": "2021-12-09", "close": 18.72, "volume": 585787.0}, {"date": "2021-12-10", "close": 18.36, "volume": 757371.0}, {"date": "2021-12-13", "close": 18.04, "volume": 734008.0}, {"date": "2021-12-14", "close": 17.84, "volume": 1213609.0}, {"date": "2021-12-15", "close": 18.32, "volume": 1301623.0}, {"date": "2021-12-16", "close": 18.16, "volume": 1070985.0}, {"date": "2021-12-17", "close": 17.92, "volume": 1254538.0}, {"date": "2021-12-20", "close": 17.64, "volume": 1203849.0}, {"date": "2021-12-21", "close": 18.44, "volume": 1139051.0}, {"date": "2021-12-22", "close": 18.56, "volume": 703334.0}, {"date": "2021-12-23", "close": 18.68, "volume": 459188.0}, {"date": "2021-12-27", "close": 18.68, "volume": 409193.0}, {"date": "2021-12-28", "close": 18.56, "volume": 625291.0}, {"date": "2021-12-29", "close": 18.6, "volume": 660007.0}, {"date": "2021-12-30", "close": 18.16, "volume": 1108744.0}, {"date": "2021-12-31", "close": 18.24, "volume": 842797.0}, {"date": "2022-01-03", "close": 18.36, "volume": 1575896.0}, {"date": "2022-01-04", "close": 18.48, "volume": 1001830.0}, {"date": "2022-01-05", "close": 18.2, "volume": 612402.0}, {"date": "2022-01-06", "close": 18.28, "volume": 730619.0}, {"date": "2022-01-07", "close": 18.48, "volume": 639447.0}, {"date": "2022-01-10", "close": 18.56, "volume": 822289.0}, {"date": "2022-01-11", "close": 18.68, "volume": 933648.0}, {"date": "2022-01-12", "close": 18.72, "volume": 571621.0}, {"date": "2022-01-13", "close": 18.72, "volume": 549252.0}, {"date": "2022-01-14", "close": 18.48, "volume": 564196.0}, {"date": "2022-01-18", "close": 18.32, "volume": 506922.0}, {"date": "2022-01-19", "close": 18.12, "volume": 456427.0}, {"date": "2022-01-20", "close": 17.92, "volume": 699055.0}, {"date": "2022-01-21", "close": 17.6, "volume": 1043749.0}, {"date": "2022-01-24", "close": 17.48, "volume": 1678069.0}, {"date": "2022-01-25", "close": 17.88, "volume": 1084343.0}, {"date": "2022-01-26", "close": 17.88, "volume": 1315206.0}, {"date": "2022-01-27", "close": 17.8, "volume": 905430.0}, {"date": "2022-01-28", "close": 18.12, "volume": 1376636.0}, {"date": "2022-01-31", "close": 18.52, "volume": 1032435.0}, {"date": "2022-02-01", "close": 18.16, "volume": 896033.0}, {"date": "2022-02-02", "close": 18.08, "volume": 970060.0}, {"date": "2022-02-03", "close": 18.0, "volume": 871875.0}, {"date": "2022-02-04", "close": 17.88, "volume": 1372328.0}, {"date": "2022-02-07", "close": 17.68, "volume": 887943.0}, {"date": "2022-02-08", "close": 18.08, "volume": 1114138.0}, {"date": "2022-02-09", "close": 18.0, "volume": 900706.0}, {"date": "2022-02-10", "close": 17.52, "volume": 1565661.0}, {"date": "2022-02-11", "close": 17.36, "volume": 1045776.0}, {"date": "2022-02-14", "close": 17.32, "volume": 1010950.0}, {"date": "2022-02-15", "close": 17.64, "volume": 859000.0}, {"date": "2022-02-16", "close": 17.72, "volume": 625760.0}, {"date": "2022-02-17", "close": 17.36, "volume": 604473.0}, {"date": "2022-02-18", "close": 17.6, "volume": 661532.0}, {"date": "2022-02-22", "close": 17.08, "volume": 1915107.0}, {"date": "2022-02-23", "close": 16.24, "volume": 1902648.0}, {"date": "2022-02-24", "close": 16.32, "volume": 2325849.0}, {"date": "2022-02-25", "close": 16.28, "volume": 1431395.0}, {"date": "2022-02-28", "close": 16.24, "volume": 1479353.0}, {"date": "2022-03-01", "close": 15.76, "volume": 1712825.0}, {"date": "2022-03-02", "close": 16.24, "volume": 810724.0}, {"date": "2022-03-03", "close": 16.24, "volume": 546108.0}, {"date": "2022-03-04", "close": 16.0, "volume": 982567.0}, {"date": "2022-03-07", "close": 15.6, "volume": 859446.0}, {"date": "2022-03-08", "close": 15.84, "volume": 892532.0}, {"date": "2022-03-09", "close": 16.24, "volume": 621924.0}, {"date": "2022-03-10", "close": 16.24, "volume": 548336.0}, {"date": "2022-03-11", "close": 16.6, "volume": 1160126.0}, {"date": "2022-03-14", "close": 16.8, "volume": 1123713.0}, {"date": "2022-03-15", "close": 16.88, "volume": 609750.0}, {"date": "2022-03-16", "close": 16.92, "volume": 780189.0}, {"date": "2022-03-17", "close": 16.84, "volume": 614427.0}, {"date": "2022-03-18", "close": 16.96, "volume": 1530438.0}, {"date": "2022-03-21", "close": 16.4, "volume": 1027819.0}, {"date": "2022-03-22", "close": 16.56, "volume": 723619.0}, {"date": "2022-03-23", "close": 16.24, "volume": 1082431.0}, {"date": "2022-03-24", "close": 16.36, "volume": 1017864.0}, {"date": "2022-03-25", "close": 16.28, "volume": 1061341.0}, {"date": "2022-03-28", "close": 16.32, "volume": 848347.0}, {"date": "2022-03-29", "close": 16.52, "volume": 905739.0}, {"date": "2022-03-30", "close": 16.24, "volume": 771157.0}, {"date": "2022-03-31", "close": 16.12, "volume": 1012730.0}, {"date": "2022-04-01", "close": 16.08, "volume": 1016798.0}, {"date": "2022-04-04", "close": 15.72, "volume": 1267918.0}, {"date": "2022-04-05", "close": 15.51, "volume": 1838467.0}, {"date": "2022-04-06", "close": 15.23, "volume": 1981064.0}, {"date": "2022-04-07", "close": 14.82, "volume": 2964879.0}, {"date": "2022-04-08", "close": 15.11, "volume": 1612436.0}, {"date": "2022-04-11", "close": 15.1, "volume": 1535029.0}, {"date": "2022-04-12", "close": 14.89, "volume": 1337057.0}, {"date": "2022-04-13", "close": 15.02, "volume": 1133704.0}, {"date": "2022-04-14", "close": 14.99, "volume": 1786344.0}, {"date": "2022-04-18", "close": 14.85, "volume": 1679232.0}, {"date": "2022-04-19", "close": 14.18, "volume": 3075875.0}, {"date": "2022-04-20", "close": 14.46, "volume": 2314460.0}, {"date": "2022-04-21", "close": 14.08, "volume": 2188079.0}, {"date": "2022-04-22", "close": 13.61, "volume": 2056119.0}, {"date": "2022-04-25", "close": 13.65, "volume": 2489703.0}, {"date": "2022-04-26", "close": 13.45, "volume": 2211283.0}, {"date": "2022-04-27", "close": 14.03, "volume": 2805095.0}, {"date": "2022-04-28", "close": 14.53, "volume": 1700538.0}, {"date": "2022-04-29", "close": 14.25, "volume": 1600949.0}, {"date": "2022-05-02", "close": 14.4, "volume": 1663727.0}, {"date": "2022-05-03", "close": 14.9, "volume": 2239126.0}, {"date": "2022-05-04", "close": 14.89, "volume": 2057401.0}, {"date": "2022-05-05", "close": 14.72, "volume": 2901764.0}, {"date": "2022-05-06", "close": 14.64, "volume": 2248698.0}, {"date": "2022-05-09", "close": 13.59, "volume": 2135194.0}, {"date": "2022-05-10", "close": 14.02, "volume": 2651813.0}, {"date": "2022-05-11", "close": 13.94, "volume": 2421385.0}, {"date": "2022-05-12", "close": 13.33, "volume": 2782146.0}, {"date": "2022-05-13", "close": 13.42, "volume": 2104706.0}, {"date": "2022-05-16", "close": 13.5, "volume": 1280148.0}, {"date": "2022-05-17", "close": 13.72, "volume": 1296015.0}, {"date": "2022-05-18", "close": 13.15, "volume": 1473905.0}, {"date": "2022-05-19", "close": 13.23, "volume": 1813815.0}, {"date": "2022-05-20", "close": 13.14, "volume": 2207932.0}, {"date": "2022-05-23", "close": 13.27, "volume": 1244638.0}, {"date": "2022-05-24", "close": 13.24, "volume": 976890.0}, {"date": "2022-05-25", "close": 13.23, "volume": 1285901.0}, {"date": "2022-05-26", "close": 13.35, "volume": 1144745.0}, {"date": "2022-05-27", "close": 13.43, "volume": 798826.0}, {"date": "2022-05-31", "close": 13.52, "volume": 1538148.0}, {"date": "2022-06-01", "close": 13.9, "volume": 1996999.0}, {"date": "2022-06-02", "close": 13.95, "volume": 964910.0}, {"date": "2022-06-03", "close": 13.82, "volume": 849472.0}, {"date": "2022-06-06", "close": 13.95, "volume": 1343785.0}, {"date": "2022-06-07", "close": 14.06, "volume": 707695.0}, {"date": "2022-06-08", "close": 13.67, "volume": 789238.0}, {"date": "2022-06-09", "close": 13.62, "volume": 842021.0}, {"date": "2022-06-10", "close": 13.25, "volume": 961607.0}, {"date": "2022-06-13", "close": 11.5, "volume": 3079827.0}, {"date": "2022-06-14", "close": 10.88, "volume": 2181185.0}, {"date": "2022-06-15", "close": 10.93, "volume": 2769566.0}, {"date": "2022-06-16", "close": 9.92, "volume": 4366932.0}, {"date": "2022-06-17", "close": 10.53, "volume": 5070773.0}, {"date": "2022-06-21", "close": 10.74, "volume": 2451124.0}, {"date": "2022-06-22", "close": 10.8, "volume": 2047428.0}, {"date": "2022-06-23", "close": 11.13, "volume": 1647230.0}, {"date": "2022-06-24", "close": 11.62, "volume": 2832853.0}, {"date": "2022-06-27", "close": 11.56, "volume": 1620000.0}, {"date": "2022-06-28", "close": 11.45, "volume": 1655438.0}, {"date": "2022-06-29", "close": 10.81, "volume": 1848382.0}, {"date": "2022-06-30", "close": 10.75, "volume": 2173288.0}, {"date": "2022-07-01", "close": 11.15, "volume": 1323781.0}, {"date": "2022-07-05", "close": 11.41, "volume": 1302195.0}, {"date": "2022-07-06", "close": 11.17, "volume": 1197497.0}, {"date": "2022-07-07", "close": 11.25, "volume": 994091.0}, {"date": "2022-07-08", "close": 11.26, "volume": 1113117.0}, {"date": "2022-07-11", "close": 11.09, "volume": 1336097.0}, {"date": "2022-07-12", "close": 11.17, "volume": 1105293.0}, {"date": "2022-07-13", "close": 11.41, "volume": 1173952.0}, {"date": "2022-07-14", "close": 10.98, "volume": 1854720.0}, {"date": "2022-07-15", "close": 11.21, "volume": 1111374.0}, {"date": "2022-07-18", "close": 10.7, "volume": 2355515.0}, {"date": "2022-07-19", "close": 11.33, "volume": 1520486.0}, {"date": "2022-07-20", "close": 11.35, "volume": 863033.0}, {"date": "2022-07-21", "close": 11.5, "volume": 714026.0}, {"date": "2022-07-22", "close": 11.42, "volume": 756914.0}, {"date": "2022-07-25", "close": 11.48, "volume": 856276.0}, {"date": "2022-07-26", "close": 11.53, "volume": 1111696.0}, {"date": "2022-07-27", "close": 12.19, "volume": 2308957.0}, {"date": "2022-07-28", "close": 12.85, "volume": 1608317.0}, {"date": "2022-07-29", "close": 12.96, "volume": 1866107.0}, {"date": "2022-08-01", "close": 13.17, "volume": 1268160.0}, {"date": "2022-08-02", "close": 12.66, "volume": 1484322.0}, {"date": "2022-08-03", "close": 12.64, "volume": 1364341.0}, {"date": "2022-08-04", "close": 12.03, "volume": 2900072.0}, {"date": "2022-08-05", "close": 12.02, "volume": 2354051.0}, {"date": "2022-08-08", "close": 12.07, "volume": 1546283.0}, {"date": "2022-08-09", "close": 12.0, "volume": 973499.0}, {"date": "2022-08-10", "close": 12.09, "volume": 940240.0}, {"date": "2022-08-11", "close": 12.14, "volume": 992656.0}, {"date": "2022-08-12", "close": 12.13, "volume": 937027.0}, {"date": "2022-08-15", "close": 12.01, "volume": 1056362.0}, {"date": "2022-08-16", "close": 12.08, "volume": 604753.0}, {"date": "2022-08-17", "close": 11.82, "volume": 849161.0}, {"date": "2022-08-18", "close": 11.86, "volume": 595672.0}, {"date": "2022-08-19", "close": 11.73, "volume": 715756.0}, {"date": "2022-08-22", "close": 11.37, "volume": 996531.0}, {"date": "2022-08-23", "close": 11.49, "volume": 1037890.0}, {"date": "2022-08-24", "close": 11.48, "volume": 944907.0}, {"date": "2022-08-25", "close": 11.58, "volume": 717484.0}, {"date": "2022-08-26", "close": 11.37, "volume": 812218.0}, {"date": "2022-08-29", "close": 11.2, "volume": 973471.0}, {"date": "2022-08-30", "close": 10.95, "volume": 1056397.0}, {"date": "2022-08-31", "close": 10.93, "volume": 1130916.0}, {"date": "2022-09-01", "close": 10.53, "volume": 1778351.0}, {"date": "2022-09-02", "close": 10.64, "volume": 1245518.0}, {"date": "2022-09-06", "close": 10.52, "volume": 914706.0}, {"date": "2022-09-07", "close": 10.59, "volume": 1739206.0}, {"date": "2022-09-08", "close": 10.5, "volume": 865187.0}, {"date": "2022-09-09", "close": 10.87, "volume": 1009523.0}, {"date": "2022-09-12", "close": 10.94, "volume": 971579.0}, {"date": "2022-09-13", "close": 10.6, "volume": 1254435.0}, {"date": "2022-09-14", "close": 10.92, "volume": 1533267.0}, {"date": "2022-09-15", "close": 10.63, "volume": 1272823.0}, {"date": "2022-09-16", "close": 11.0, "volume": 2410520.0}, {"date": "2022-09-19", "close": 10.95, "volume": 1405944.0}, {"date": "2022-09-20", "close": 10.64, "volume": 1502401.0}, {"date": "2022-09-21", "close": 10.54, "volume": 1294560.0}, {"date": "2022-09-22", "close": 10.19, "volume": 2437240.0}, {"date": "2022-09-23", "close": 9.74, "volume": 2823554.0}, {"date": "2022-09-26", "close": 9.1, "volume": 3830810.0}, {"date": "2022-09-27", "close": 8.86, "volume": 2590425.0}, {"date": "2022-09-28", "close": 9.04, "volume": 2405656.0}, {"date": "2022-09-29", "close": 8.16, "volume": 4230575.0}, {"date": "2022-09-30", "close": 7.78, "volume": 3439325.0}, {"date": "2022-10-03", "close": 7.77, "volume": 2823193.0}, {"date": "2022-10-04", "close": 8.54, "volume": 3106584.0}, {"date": "2022-10-05", "close": 7.98, "volume": 2434551.0}, {"date": "2022-10-06", "close": 7.71, "volume": 2633284.0}, {"date": "2022-10-07", "close": 7.46, "volume": 3606711.0}, {"date": "2022-10-10", "close": 7.25, "volume": 1589545.0}, {"date": "2022-10-11", "close": 8.21, "volume": 5220057.0}, {"date": "2022-10-12", "close": 8.16, "volume": 4237224.0}, {"date": "2022-10-13", "close": 8.48, "volume": 2771707.0}, {"date": "2022-10-14", "close": 8.39, "volume": 2744438.0}, {"date": "2022-10-17", "close": 8.55, "volume": 1521851.0}, {"date": "2022-10-18", "close": 9.3, "volume": 2354208.0}, {"date": "2022-10-19", "close": 8.99, "volume": 1195410.0}, {"date": "2022-10-20", "close": 8.93, "volume": 925348.0}, {"date": "2022-10-21", "close": 9.06, "volume": 845732.0}, {"date": "2022-10-24", "close": 9.09, "volume": 1640861.0}, {"date": "2022-10-25", "close": 9.64, "volume": 1305702.0}, {"date": "2022-10-26", "close": 9.54, "volume": 1027994.0}, {"date": "2022-10-27", "close": 9.58, "volume": 1177522.0}, {"date": "2022-10-28", "close": 10.02, "volume": 922713.0}, {"date": "2022-10-31", "close": 9.96, "volume": 1338896.0}, {"date": "2022-11-01", "close": 9.98, "volume": 1063696.0}, {"date": "2022-11-02", "close": 9.72, "volume": 1464797.0}, {"date": "2022-11-03", "close": 9.52, "volume": 939431.0}, {"date": "2022-11-04", "close": 10.18, "volume": 1493302.0}, {"date": "2022-11-07", "close": 10.18, "volume": 1008092.0}, {"date": "2022-11-08", "close": 10.21, "volume": 1358966.0}, {"date": "2022-11-09", "close": 10.13, "volume": 1061210.0}, {"date": "2022-11-10", "close": 10.99, "volume": 2698270.0}, {"date": "2022-11-11", "close": 11.19, "volume": 1089073.0}, {"date": "2022-11-14", "close": 10.91, "volume": 849229.0}, {"date": "2022-11-15", "close": 11.23, "volume": 1227308.0}, {"date": "2022-11-16", "close": 11.06, "volume": 737814.0}, {"date": "2022-11-17", "close": 10.66, "volume": 834832.0}, {"date": "2022-11-18", "close": 10.79, "volume": 1371166.0}, {"date": "2022-11-21", "close": 10.8, "volume": 883970.0}, {"date": "2022-11-22", "close": 10.98, "volume": 623869.0}, {"date": "2022-11-23", "close": 10.98, "volume": 686945.0}, {"date": "2022-11-25", "close": 11.11, "volume": 361469.0}, {"date": "2022-11-28", "close": 10.84, "volume": 557709.0}, {"date": "2022-11-29", "close": 10.88, "volume": 755271.0}, {"date": "2022-11-30", "close": 11.18, "volume": 1352071.0}, {"date": "2022-12-01", "close": 11.19, "volume": 810936.0}, {"date": "2022-12-02", "close": 11.14, "volume": 598416.0}, {"date": "2022-12-05", "close": 10.85, "volume": 898485.0}, {"date": "2022-12-06", "close": 10.86, "volume": 1303447.0}, {"date": "2022-12-07", "close": 11.16, "volume": 1671398.0}, {"date": "2022-12-08", "close": 11.45, "volume": 1023980.0}, {"date": "2022-12-09", "close": 11.3, "volume": 666195.0}, {"date": "2022-12-12", "close": 11.3, "volume": 698893.0}, {"date": "2022-12-13", "close": 11.41, "volume": 1144455.0}, {"date": "2022-12-14", "close": 11.48, "volume": 1021288.0}, {"date": "2022-12-15", "close": 11.04, "volume": 1679226.0}, {"date": "2022-12-16", "close": 10.86, "volume": 3130911.0}, {"date": "2022-12-19", "close": 10.74, "volume": 1095869.0}, {"date": "2022-12-20", "close": 10.47, "volume": 1589288.0}, {"date": "2022-12-21", "close": 10.7, "volume": 871612.0}, {"date": "2022-12-22", "close": 10.53, "volume": 769656.0}, {"date": "2022-12-23", "close": 10.54, "volume": 575258.0}, {"date": "2022-12-27", "close": 10.44, "volume": 731722.0}, {"date": "2022-12-28", "close": 10.03, "volume": 1139486.0}, {"date": "2022-12-29", "close": 9.95, "volume": 1057412.0}, {"date": "2022-12-30", "close": 9.85, "volume": 759407.0}, {"date": "2023-01-03", "close": 10.16, "volume": 758582.0}, {"date": "2023-01-04", "close": 10.46, "volume": 935689.0}, {"date": "2023-01-05", "close": 10.49, "volume": 592552.0}, {"date": "2023-01-06", "close": 10.42, "volume": 1745607.0}, {"date": "2023-01-09", "close": 10.25, "volume": 13018800.0}, {"date": "2023-01-10", "close": 10.45, "volume": 2097562.0}, {"date": "2023-01-11", "close": 10.7, "volume": 1619512.0}, {"date": "2023-01-12", "close": 10.94, "volume": 1637785.0}, {"date": "2023-01-13", "close": 11.17, "volume": 854728.0}, {"date": "2023-01-17", "close": 11.11, "volume": 872674.0}, {"date": "2023-01-18", "close": 11.29, "volume": 985566.0}, {"date": "2023-01-19", "close": 11.24, "volume": 650499.0}, {"date": "2023-01-20", "close": 11.41, "volume": 680284.0}, {"date": "2023-01-23", "close": 11.41, "volume": 1112338.0}, {"date": "2023-01-24", "close": 11.35, "volume": 956005.0}, {"date": "2023-01-25", "close": 11.3, "volume": 528084.0}, {"date": "2023-01-26", "close": 11.52, "volume": 629353.0}, {"date": "2023-01-27", "close": 11.62, "volume": 702917.0}, {"date": "2023-01-30", "close": 11.48, "volume": 755965.0}, {"date": "2023-01-31", "close": 11.89, "volume": 1242222.0}, {"date": "2023-02-01", "close": 12.16, "volume": 1389764.0}, {"date": "2023-02-02", "close": 12.24, "volume": 1051375.0}, {"date": "2023-02-03", "close": 12.05, "volume": 803033.0}, {"date": "2023-02-06", "close": 11.58, "volume": 875708.0}, {"date": "2023-02-07", "close": 11.77, "volume": 961024.0}, {"date": "2023-02-08", "close": 11.64, "volume": 845417.0}, {"date": "2023-02-09", "close": 11.17, "volume": 1980008.0}, {"date": "2023-02-10", "close": 11.13, "volume": 1940158.0}, {"date": "2023-02-13", "close": 11.2, "volume": 2295987.0}, {"date": "2023-02-14", "close": 11.07, "volume": 1812608.0}, {"date": "2023-02-15", "close": 11.15, "volume": 2094955.0}, {"date": "2023-02-16", "close": 11.09, "volume": 858184.0}, {"date": "2023-02-17", "close": 11.0, "volume": 1051076.0}, {"date": "2023-02-21", "close": 10.5, "volume": 1651990.0}, {"date": "2023-02-22", "close": 10.65, "volume": 1086991.0}, {"date": "2023-02-23", "close": 10.93, "volume": 1591572.0}, {"date": "2023-02-24", "close": 10.83, "volume": 1880073.0}, {"date": "2023-02-27", "close": 10.75, "volume": 1017571.0}, {"date": "2023-02-28", "close": 10.71, "volume": 1004504.0}, {"date": "2023-03-01", "close": 10.45, "volume": 1451026.0}, {"date": "2023-03-02", "close": 10.44, "volume": 1020892.0}, {"date": "2023-03-03", "close": 10.61, "volume": 914352.0}, {"date": "2023-03-06", "close": 10.65, "volume": 1040093.0}, {"date": "2023-03-07", "close": 10.41, "volume": 1018265.0}, {"date": "2023-03-08", "close": 10.47, "volume": 860944.0}, {"date": "2023-03-09", "close": 10.02, "volume": 1046633.0}, {"date": "2023-03-10", "close": 9.51, "volume": 2153897.0}, {"date": "2023-03-13", "close": 9.39, "volume": 1556431.0}, {"date": "2023-03-14", "close": 9.54, "volume": 1687587.0}, {"date": "2023-03-15", "close": 9.38, "volume": 1494352.0}, {"date": "2023-03-16", "close": 9.38, "volume": 1258600.0}, {"date": "2023-03-17", "close": 9.0, "volume": 2075761.0}, {"date": "2023-03-20", "close": 9.15, "volume": 1078862.0}, {"date": "2023-03-21", "close": 9.29, "volume": 1142107.0}, {"date": "2023-03-22", "close": 8.95, "volume": 1334290.0}, {"date": "2023-03-23", "close": 8.77, "volume": 1140001.0}, {"date": "2023-03-24", "close": 9.13, "volume": 1115559.0}, {"date": "2023-03-27", "close": 9.69, "volume": 4819913.0}, {"date": "2023-03-28", "close": 9.85, "volume": 2690024.0}, {"date": "2023-03-29", "close": 10.04, "volume": 2486173.0}, {"date": "2023-03-30", "close": 9.65, "volume": 1609176.0}, {"date": "2023-03-31", "close": 9.92, "volume": 1891358.0}, {"date": "2023-04-03", "close": 9.85, "volume": 1463711.0}, {"date": "2023-04-04", "close": 9.99, "volume": 1196355.0}, {"date": "2023-04-05", "close": 10.29, "volume": 1748564.0}, {"date": "2023-04-06", "close": 10.33, "volume": 889238.0}, {"date": "2023-04-10", "close": 10.08, "volume": 1125758.0}, {"date": "2023-04-11", "close": 10.09, "volume": 850650.0}, {"date": "2023-04-12", "close": 10.1, "volume": 738148.0}, {"date": "2023-04-13", "close": 10.09, "volume": 794622.0}, {"date": "2023-04-14", "close": 9.93, "volume": 875581.0}, {"date": "2023-04-17", "close": 10.23, "volume": 806665.0}, {"date": "2023-04-18", "close": 9.98, "volume": 934145.0}, {"date": "2023-04-19", "close": 10.09, "volume": 694568.0}, {"date": "2023-04-20", "close": 10.32, "volume": 1463494.0}, {"date": "2023-04-21", "close": 10.48, "volume": 1473146.0}, {"date": "2023-04-24", "close": 10.32, "volume": 878914.0}, {"date": "2023-04-25", "close": 10.13, "volume": 704653.0}, {"date": "2023-04-26", "close": 10.11, "volume": 1273554.0}, {"date": "2023-04-27", "close": 10.47, "volume": 975193.0}, {"date": "2023-04-28", "close": 10.69, "volume": 1453091.0}, {"date": "2023-05-01", "close": 10.43, "volume": 1251125.0}, {"date": "2023-05-02", "close": 10.08, "volume": 1350284.0}, {"date": "2023-05-03", "close": 10.19, "volume": 1289422.0}, {"date": "2023-05-04", "close": 10.31, "volume": 1785630.0}, {"date": "2023-05-05", "close": 10.3, "volume": 1115986.0}, {"date": "2023-05-08", "close": 10.44, "volume": 796686.0}, {"date": "2023-05-09", "close": 10.3, "volume": 791523.0}, {"date": "2023-05-10", "close": 10.32, "volume": 884928.0}, {"date": "2023-05-11", "close": 10.32, "volume": 667029.0}, {"date": "2023-05-12", "close": 10.18, "volume": 766736.0}, {"date": "2023-05-15", "close": 10.12, "volume": 779907.0}, {"date": "2023-05-16", "close": 10.24, "volume": 862553.0}, {"date": "2023-05-17", "close": 10.53, "volume": 1082804.0}, {"date": "2023-05-18", "close": 10.79, "volume": 1006828.0}, {"date": "2023-05-19", "close": 10.77, "volume": 1192926.0}, {"date": "2023-05-22", "close": 10.84, "volume": 930884.0}, {"date": "2023-05-23", "close": 10.91, "volume": 1434993.0}, {"date": "2023-05-24", "close": 10.59, "volume": 1643269.0}, {"date": "2023-05-25", "close": 10.27, "volume": 1142119.0}, {"date": "2023-05-26", "close": 10.57, "volume": 998138.0}, {"date": "2023-05-30", "close": 10.52, "volume": 1071485.0}, {"date": "2023-05-31", "close": 10.58, "volume": 1427039.0}, {"date": "2023-06-01", "close": 10.81, "volume": 862543.0}, {"date": "2023-06-02", "close": 11.14, "volume": 1369541.0}, {"date": "2023-06-05", "close": 10.88, "volume": 824617.0}, {"date": "2023-06-06", "close": 11.13, "volume": 1168387.0}, {"date": "2023-06-07", "close": 11.23, "volume": 1306714.0}, {"date": "2023-06-08", "close": 11.36, "volume": 920778.0}, {"date": "2023-06-09", "close": 11.25, "volume": 615819.0}, {"date": "2023-06-12", "close": 11.43, "volume": 885039.0}, {"date": "2023-06-13", "close": 11.49, "volume": 1063205.0}, {"date": "2023-06-14", "close": 11.49, "volume": 1351084.0}, {"date": "2023-06-15", "close": 11.63, "volume": 1031296.0}, {"date": "2023-06-16", "close": 11.52, "volume": 1742577.0}, {"date": "2023-06-20", "close": 11.31, "volume": 1307073.0}, {"date": "2023-06-21", "close": 11.38, "volume": 1027440.0}, {"date": "2023-06-22", "close": 11.19, "volume": 1025854.0}, {"date": "2023-06-23", "close": 10.92, "volume": 1523135.0}, {"date": "2023-06-26", "close": 11.17, "volume": 872204.0}, {"date": "2023-06-27", "close": 11.47, "volume": 1021164.0}, {"date": "2023-06-28", "close": 11.39, "volume": 1146319.0}, {"date": "2023-06-29", "close": 11.13, "volume": 1316624.0}, {"date": "2023-06-30", "close": 11.24, "volume": 849448.0}, {"date": "2023-07-03", "close": 11.17, "volume": 390487.0}, {"date": "2023-07-05", "close": 10.97, "volume": 1061038.0}, {"date": "2023-07-06", "close": 10.63, "volume": 1153747.0}, {"date": "2023-07-07", "close": 10.75, "volume": 878430.0}, {"date": "2023-07-10", "close": 10.99, "volume": 1500176.0}, {"date": "2023-07-11", "close": 11.09, "volume": 521441.0}, {"date": "2023-07-12", "close": 11.24, "volume": 732849.0}, {"date": "2023-07-13", "close": 11.53, "volume": 1191129.0}, {"date": "2023-07-14", "close": 11.39, "volume": 496273.0}, {"date": "2023-07-17", "close": 11.31, "volume": 465876.0}, {"date": "2023-07-18", "close": 11.42, "volume": 622957.0}, {"date": "2023-07-19", "close": 11.64, "volume": 816417.0}, {"date": "2023-07-20", "close": 11.48, "volume": 789730.0}, {"date": "2023-07-21", "close": 11.54, "volume": 652656.0}, {"date": "2023-07-24", "close": 11.56, "volume": 807830.0}, {"date": "2023-07-25", "close": 11.54, "volume": 854795.0}, {"date": "2023-07-26", "close": 11.64, "volume": 709242.0}, {"date": "2023-07-27", "close": 11.48, "volume": 1126966.0}, {"date": "2023-07-28", "close": 11.6, "volume": 1085137.0}, {"date": "2023-07-31", "close": 11.26, "volume": 1601797.0}, {"date": "2023-08-01", "close": 11.25, "volume": 955381.0}, {"date": "2023-08-02", "close": 11.24, "volume": 887709.0}, {"date": "2023-08-03", "close": 10.49, "volume": 2013104.0}, {"date": "2023-08-04", "close": 10.79, "volume": 1360228.0}, {"date": "2023-08-07", "close": 10.83, "volume": 788735.0}, {"date": "2023-08-08", "close": 10.9, "volume": 558312.0}, {"date": "2023-08-09", "close": 10.86, "volume": 520393.0}, {"date": "2023-08-10", "close": 10.68, "volume": 641165.0}, {"date": "2023-08-11", "close": 10.63, "volume": 544749.0}, {"date": "2023-08-14", "close": 10.54, "volume": 602902.0}, {"date": "2023-08-15", "close": 10.46, "volume": 719960.0}, {"date": "2023-08-16", "close": 10.35, "volume": 446419.0}, {"date": "2023-08-17", "close": 10.2, "volume": 593099.0}, {"date": "2023-08-18", "close": 10.27, "volume": 760201.0}, {"date": "2023-08-21", "close": 10.23, "volume": 538138.0}, {"date": "2023-08-22", "close": 10.18, "volume": 612267.0}, {"date": "2023-08-23", "close": 10.54, "volume": 812554.0}, {"date": "2023-08-24", "close": 10.46, "volume": 400364.0}, {"date": "2023-08-25", "close": 10.58, "volume": 500236.0}, {"date": "2023-08-28", "close": 10.86, "volume": 676339.0}, {"date": "2023-08-29", "close": 10.97, "volume": 842574.0}, {"date": "2023-08-30", "close": 11.0, "volume": 610504.0}, {"date": "2023-08-31", "close": 10.96, "volume": 665899.0}, {"date": "2023-09-01", "close": 10.94, "volume": 873872.0}, {"date": "2023-09-05", "close": 10.89, "volume": 722911.0}, {"date": "2023-09-06", "close": 10.77, "volume": 510809.0}, {"date": "2023-09-07", "close": 10.82, "volume": 478562.0}, {"date": "2023-09-08", "close": 10.82, "volume": 436025.0}, {"date": "2023-09-11", "close": 10.86, "volume": 354665.0}, {"date": "2023-09-12", "close": 10.7, "volume": 652134.0}, {"date": "2023-09-13", "close": 10.86, "volume": 1015116.0}, {"date": "2023-09-14", "close": 10.86, "volume": 783254.0}, {"date": "2023-09-15", "close": 10.9, "volume": 2005657.0}, {"date": "2023-09-18", "close": 10.85, "volume": 696374.0}, {"date": "2023-09-19", "close": 10.67, "volume": 780891.0}, {"date": "2023-09-20", "close": 10.56, "volume": 640136.0}, {"date": "2023-09-21", "close": 10.06, "volume": 1029959.0}, {"date": "2023-09-22", "close": 10.2, "volume": 1140206.0}, {"date": "2023-09-25", "close": 10.07, "volume": 783055.0}, {"date": "2023-09-26", "close": 9.87, "volume": 1166270.0}, {"date": "2023-09-27", "close": 9.83, "volume": 1120701.0}, {"date": "2023-09-28", "close": 9.94, "volume": 1121968.0}, {"date": "2023-09-29", "close": 9.61, "volume": 1168867.0}, {"date": "2023-10-02", "close": 9.31, "volume": 1304300.0}, {"date": "2023-10-03", "close": 8.78, "volume": 1984859.0}, {"date": "2023-10-04", "close": 8.56, "volume": 1834309.0}, {"date": "2023-10-05", "close": 8.76, "volume": 907235.0}, {"date": "2023-10-06", "close": 8.74, "volume": 889087.0}, {"date": "2023-10-09", "close": 8.96, "volume": 540432.0}, {"date": "2023-10-10", "close": 9.04, "volume": 596652.0}, {"date": "2023-10-11", "close": 9.58, "volume": 1609198.0}, {"date": "2023-10-12", "close": 9.4, "volume": 1367940.0}, {"date": "2023-10-13", "close": 9.17, "volume": 954190.0}, {"date": "2023-10-16", "close": 9.2, "volume": 854126.0}, {"date": "2023-10-17", "close": 9.3, "volume": 1381384.0}, {"date": "2023-10-18", "close": 9.02, "volume": 752347.0}, {"date": "2023-10-19", "close": 8.73, "volume": 1149232.0}, {"date": "2023-10-20", "close": 8.61, "volume": 812241.0}, {"date": "2023-10-23", "close": 8.66, "volume": 1056972.0}, {"date": "2023-10-24", "close": 8.69, "volume": 621018.0}, {"date": "2023-10-25", "close": 8.46, "volume": 980965.0}, {"date": "2023-10-26", "close": 8.65, "volume": 1040148.0}, {"date": "2023-10-27", "close": 8.7, "volume": 838583.0}, {"date": "2023-10-30", "close": 8.83, "volume": 738479.0}, {"date": "2023-10-31", "close": 8.89, "volume": 1725598.0}, {"date": "2023-11-01", "close": 9.3, "volume": 2202639.0}, {"date": "2023-11-02", "close": 9.75, "volume": 1635515.0}, {"date": "2023-11-03", "close": 9.89, "volume": 1426863.0}, {"date": "2023-11-06", "close": 9.81, "volume": 1167327.0}, {"date": "2023-11-07", "close": 9.76, "volume": 1589811.0}, {"date": "2023-11-08", "close": 9.78, "volume": 1196986.0}, {"date": "2023-11-09", "close": 9.56, "volume": 1624480.0}, {"date": "2023-11-10", "close": 9.75, "volume": 711673.0}, {"date": "2023-11-13", "close": 9.7, "volume": 481895.0}, {"date": "2023-11-14", "close": 10.22, "volume": 1511370.0}, {"date": "2023-11-15", "close": 10.39, "volume": 856765.0}, {"date": "2023-11-16", "close": 10.41, "volume": 1031345.0}, {"date": "2023-11-17", "close": 10.41, "volume": 722895.0}, {"date": "2023-11-20", "close": 10.55, "volume": 887364.0}, {"date": "2023-11-21", "close": 10.49, "volume": 717731.0}, {"date": "2023-11-22", "close": 10.5, "volume": 529956.0}, {"date": "2023-11-24", "close": 10.43, "volume": 276263.0}, {"date": "2023-11-27", "close": 10.42, "volume": 538206.0}, {"date": "2023-11-28", "close": 10.57, "volume": 1004855.0}, {"date": "2023-11-29", "close": 10.96, "volume": 2605876.0}, {"date": "2023-11-30", "close": 10.8, "volume": 1088936.0}, {"date": "2023-12-01", "close": 11.07, "volume": 1582082.0}, {"date": "2023-12-04", "close": 11.03, "volume": 610609.0}, {"date": "2023-12-05", "close": 10.96, "volume": 882304.0}, {"date": "2023-12-06", "close": 10.79, "volume": 1033730.0}, {"date": "2023-12-07", "close": 10.98, "volume": 808953.0}, {"date": "2023-12-08", "close": 10.97, "volume": 735067.0}, {"date": "2023-12-11", "close": 10.96, "volume": 716156.0}, {"date": "2023-12-12", "close": 11.02, "volume": 742684.0}, {"date": "2023-12-13", "close": 11.49, "volume": 2432660.0}, {"date": "2023-12-14", "close": 11.79, "volume": 2053783.0}, {"date": "2023-12-15", "close": 11.65, "volume": 1990405.0}, {"date": "2023-12-18", "close": 11.51, "volume": 958824.0}, {"date": "2023-12-19", "close": 11.72, "volume": 850386.0}, {"date": "2023-12-20", "close": 11.56, "volume": 918775.0}, {"date": "2023-12-21", "close": 11.78, "volume": 974751.0}, {"date": "2023-12-22", "close": 11.73, "volume": 716415.0}, {"date": "2023-12-26", "close": 11.83, "volume": 552368.0}, {"date": "2023-12-27", "close": 11.77, "volume": 943020.0}, {"date": "2023-12-28", "close": 11.45, "volume": 932877.0}, {"date": "2023-12-29", "close": 11.27, "volume": 741766.0}, {"date": "2024-01-02", "close": 11.25, "volume": 1034227.0}, {"date": "2024-01-03", "close": 11.04, "volume": 1159094.0}, {"date": "2024-01-04", "close": 11.02, "volume": 532066.0}, {"date": "2024-01-05", "close": 11.13, "volume": 971752.0}, {"date": "2024-01-08", "close": 11.47, "volume": 880923.0}, {"date": "2024-01-09", "close": 11.42, "volume": 771630.0}, {"date": "2024-01-10", "close": 11.52, "volume": 794887.0}, {"date": "2024-01-11", "close": 11.46, "volume": 849256.0}, {"date": "2024-01-12", "close": 11.56, "volume": 773934.0}, {"date": "2024-01-16", "close": 11.48, "volume": 738744.0}, {"date": "2024-01-17", "close": 11.41, "volume": 608277.0}, {"date": "2024-01-18", "close": 11.38, "volume": 640639.0}, {"date": "2024-01-19", "close": 11.48, "volume": 844693.0}, {"date": "2024-01-22", "close": 11.47, "volume": 556913.0}, {"date": "2024-01-23", "close": 11.51, "volume": 481386.0}, {"date": "2024-01-24", "close": 11.3, "volume": 729034.0}, {"date": "2024-01-25", "close": 11.41, "volume": 710507.0}, {"date": "2024-01-26", "close": 11.54, "volume": 908101.0}, {"date": "2024-01-29", "close": 11.6, "volume": 1065597.0}, {"date": "2024-01-30", "close": 11.42, "volume": 693086.0}, {"date": "2024-01-31", "close": 11.07, "volume": 1472908.0}, {"date": "2024-02-01", "close": 11.3, "volume": 1206462.0}, {"date": "2024-02-02", "close": 11.1, "volume": 1083220.0}, {"date": "2024-02-05", "close": 10.99, "volume": 849085.0}, {"date": "2024-02-06", "close": 11.03, "volume": 654703.0}, {"date": "2024-02-07", "close": 10.67, "volume": 941511.0}, {"date": "2024-02-08", "close": 10.73, "volume": 829314.0}, {"date": "2024-02-09", "close": 10.79, "volume": 844710.0}, {"date": "2024-02-12", "close": 10.93, "volume": 713167.0}, {"date": "2024-02-13", "close": 10.53, "volume": 1056720.0}, {"date": "2024-02-14", "close": 10.69, "volume": 778360.0}, {"date": "2024-02-15", "close": 10.96, "volume": 1153923.0}, {"date": "2024-02-16", "close": 10.87, "volume": 927501.0}, {"date": "2024-02-20", "close": 10.73, "volume": 995062.0}, {"date": "2024-02-21", "close": 10.83, "volume": 658915.0}, {"date": "2024-02-22", "close": 11.17, "volume": 1290753.0}, {"date": "2024-02-23", "close": 11.13, "volume": 768727.0}, {"date": "2024-02-26", "close": 10.88, "volume": 798053.0}, {"date": "2024-02-27", "close": 10.84, "volume": 960441.0}, {"date": "2024-02-28", "close": 10.75, "volume": 483733.0}, {"date": "2024-02-29", "close": 11.22, "volume": 1243521.0}, {"date": "2024-03-01", "close": 11.23, "volume": 1150082.0}, {"date": "2024-03-04", "close": 11.04, "volume": 627191.0}, {"date": "2024-03-05", "close": 11.08, "volume": 822408.0}, {"date": "2024-03-06", "close": 11.11, "volume": 585075.0}, {"date": "2024-03-07", "close": 11.2, "volume": 513138.0}, {"date": "2024-03-08", "close": 11.18, "volume": 1142850.0}, {"date": "2024-03-11", "close": 11.22, "volume": 1043177.0}, {"date": "2024-03-12", "close": 11.4, "volume": 790539.0}, {"date": "2024-03-13", "close": 11.44, "volume": 494193.0}, {"date": "2024-03-14", "close": 11.19, "volume": 653054.0}, {"date": "2024-03-15", "close": 11.36, "volume": 1132676.0}, {"date": "2024-03-18", "close": 11.29, "volume": 666658.0}, {"date": "2024-03-19", "close": 11.35, "volume": 600693.0}, {"date": "2024-03-20", "close": 11.5, "volume": 634528.0}, {"date": "2024-03-21", "close": 11.63, "volume": 595849.0}, {"date": "2024-03-22", "close": 11.52, "volume": 496434.0}, {"date": "2024-03-25", "close": 11.58, "volume": 549011.0}, {"date": "2024-03-26", "close": 11.36, "volume": 742863.0}, {"date": "2024-03-27", "close": 11.25, "volume": 739200.0}, {"date": "2024-03-28", "close": 11.41, "volume": 807709.0}, {"date": "2024-04-01", "close": 11.24, "volume": 528029.0}, {"date": "2024-04-02", "close": 11.07, "volume": 613718.0}, {"date": "2024-04-03", "close": 11.08, "volume": 532884.0}, {"date": "2024-04-04", "close": 11.04, "volume": 462476.0}, {"date": "2024-04-05", "close": 11.02, "volume": 468091.0}, {"date": "2024-04-08", "close": 11.1, "volume": 370378.0}, {"date": "2024-04-09", "close": 11.24, "volume": 283006.0}, {"date": "2024-04-10", "close": 10.69, "volume": 874119.0}, {"date": "2024-04-11", "close": 10.84, "volume": 620153.0}, {"date": "2024-04-12", "close": 10.72, "volume": 316986.0}, {"date": "2024-04-15", "close": 10.5, "volume": 631020.0}, {"date": "2024-04-16", "close": 10.23, "volume": 694468.0}, {"date": "2024-04-17", "close": 10.25, "volume": 504029.0}, {"date": "2024-04-18", "close": 10.28, "volume": 619799.0}, {"date": "2024-04-19", "close": 10.43, "volume": 528838.0}, {"date": "2024-04-22", "close": 10.51, "volume": 354193.0}, {"date": "2024-04-23", "close": 10.76, "volume": 382046.0}, {"date": "2024-04-24", "close": 10.69, "volume": 476566.0}, {"date": "2024-04-25", "close": 10.54, "volume": 421499.0}, {"date": "2024-04-26", "close": 10.73, "volume": 472430.0}, {"date": "2024-04-29", "close": 10.76, "volume": 456745.0}, {"date": "2024-04-30", "close": 10.59, "volume": 595460.0}, {"date": "2024-05-01", "close": 10.79, "volume": 411929.0}, {"date": "2024-05-02", "close": 10.91, "volume": 555927.0}, {"date": "2024-05-03", "close": 10.95, "volume": 863453.0}, {"date": "2024-05-06", "close": 10.84, "volume": 896299.0}, {"date": "2024-05-07", "close": 10.65, "volume": 716218.0}, {"date": "2024-05-08", "close": 10.71, "volume": 650021.0}, {"date": "2024-05-09", "close": 10.8, "volume": 701085.0}, {"date": "2024-05-10", "close": 10.84, "volume": 418800.0}, {"date": "2024-05-13", "close": 10.77, "volume": 481750.0}, {"date": "2024-05-14", "close": 10.83, "volume": 472320.0}, {"date": "2024-05-15", "close": 10.98, "volume": 454641.0}, {"date": "2024-05-16", "close": 11.0, "volume": 363202.0}, {"date": "2024-05-17", "close": 11.02, "volume": 393476.0}, {"date": "2024-05-20", "close": 10.85, "volume": 529723.0}, {"date": "2024-05-21", "close": 10.84, "volume": 414737.0}, {"date": "2024-05-22", "close": 10.84, "volume": 451706.0}, {"date": "2024-05-23", "close": 10.57, "volume": 675199.0}, {"date": "2024-05-24", "close": 10.69, "volume": 462820.0}, {"date": "2024-05-28", "close": 10.56, "volume": 567392.0}, {"date": "2024-05-29", "close": 10.39, "volume": 713882.0}, {"date": "2024-05-30", "close": 10.54, "volume": 449753.0}, {"date": "2024-05-31", "close": 10.7, "volume": 778718.0}, {"date": "2024-06-03", "close": 10.72, "volume": 494559.0}, {"date": "2024-06-04", "close": 10.64, "volume": 424786.0}, {"date": "2024-06-05", "close": 10.76, "volume": 361132.0}, {"date": "2024-06-06", "close": 10.61, "volume": 340872.0}, {"date": "2024-06-07", "close": 10.48, "volume": 462936.0}, {"date": "2024-06-10", "close": 10.48, "volume": 437066.0}, {"date": "2024-06-11", "close": 10.33, "volume": 765158.0}, {"date": "2024-06-12", "close": 10.7, "volume": 1149028.0}, {"date": "2024-06-13", "close": 10.81, "volume": 881434.0}, {"date": "2024-06-14", "close": 10.86, "volume": 493000.0}, {"date": "2024-06-17", "close": 11.0, "volume": 629098.0}, {"date": "2024-06-18", "close": 10.95, "volume": 513106.0}, {"date": "2024-06-20", "close": 10.95, "volume": 457975.0}, {"date": "2024-06-21", "close": 10.97, "volume": 1038686.0}, {"date": "2024-06-24", "close": 10.94, "volume": 488498.0}, {"date": "2024-06-25", "close": 10.94, "volume": 493766.0}, {"date": "2024-06-26", "close": 10.9, "volume": 475863.0}, {"date": "2024-06-27", "close": 10.87, "volume": 1295638.0}, {"date": "2024-06-28", "close": 10.64, "volume": 1498436.0}, {"date": "2024-07-01", "close": 10.48, "volume": 1140745.0}, {"date": "2024-07-02", "close": 10.6, "volume": 505719.0}, {"date": "2024-07-03", "close": 10.54, "volume": 368846.0}, {"date": "2024-07-05", "close": 10.56, "volume": 398020.0}, {"date": "2024-07-08", "close": 10.59, "volume": 544161.0}, {"date": "2024-07-09", "close": 10.64, "volume": 497358.0}, {"date": "2024-07-10", "close": 10.87, "volume": 629461.0}, {"date": "2024-07-11", "close": 11.24, "volume": 1060323.0}, {"date": "2024-07-12", "close": 11.32, "volume": 1274557.0}, {"date": "2024-07-15", "close": 11.45, "volume": 855859.0}, {"date": "2024-07-16", "close": 11.72, "volume": 723409.0}, {"date": "2024-07-17", "close": 11.66, "volume": 924329.0}, {"date": "2024-07-18", "close": 11.4, "volume": 624769.0}, {"date": "2024-07-19", "close": 11.39, "volume": 581979.0}, {"date": "2024-07-22", "close": 11.49, "volume": 713349.0}, {"date": "2024-07-23", "close": 11.49, "volume": 625527.0}, {"date": "2024-07-24", "close": 11.07, "volume": 853694.0}, {"date": "2024-07-25", "close": 10.96, "volume": 817097.0}, {"date": "2024-07-26", "close": 11.16, "volume": 604123.0}, {"date": "2024-07-29", "close": 11.07, "volume": 633830.0}, {"date": "2024-07-30", "close": 11.36, "volume": 914859.0}, {"date": "2024-07-31", "close": 11.19, "volume": 856616.0}, {"date": "2024-08-01", "close": 10.97, "volume": 672491.0}, {"date": "2024-08-02", "close": 10.82, "volume": 767334.0}, {"date": "2024-08-05", "close": 10.45, "volume": 1188700.0}, {"date": "2024-08-06", "close": 10.72, "volume": 1283248.0}, {"date": "2024-08-07", "close": 10.83, "volume": 884620.0}, {"date": "2024-08-08", "close": 11.47, "volume": 1434847.0}, {"date": "2024-08-09", "close": 11.65, "volume": 1180336.0}, {"date": "2024-08-12", "close": 11.41, "volume": 924682.0}, {"date": "2024-08-13", "close": 11.64, "volume": 659155.0}, {"date": "2024-08-14", "close": 11.68, "volume": 532915.0}, {"date": "2024-08-15", "close": 11.81, "volume": 1014650.0}, {"date": "2024-08-16", "close": 11.87, "volume": 755580.0}, {"date": "2024-08-19", "close": 11.98, "volume": 622788.0}, {"date": "2024-08-20", "close": 11.78, "volume": 511495.0}, {"date": "2024-08-21", "close": 11.87, "volume": 583583.0}, {"date": "2024-08-22", "close": 11.86, "volume": 426479.0}, {"date": "2024-08-23", "close": 12.06, "volume": 649161.0}, {"date": "2024-08-26", "close": 12.1, "volume": 614933.0}, {"date": "2024-08-27", "close": 12.13, "volume": 314929.0}, {"date": "2024-08-28", "close": 12.33, "volume": 811628.0}, {"date": "2024-08-29", "close": 12.37, "volume": 796241.0}, {"date": "2024-08-30", "close": 12.52, "volume": 898758.0}, {"date": "2024-09-03", "close": 12.33, "volume": 775105.0}, {"date": "2024-09-04", "close": 12.27, "volume": 653245.0}, {"date": "2024-09-05", "close": 12.33, "volume": 854069.0}, {"date": "2024-09-06", "close": 12.26, "volume": 587792.0}, {"date": "2024-09-09", "close": 12.3, "volume": 731296.0}, {"date": "2024-09-10", "close": 12.45, "volume": 721787.0}, {"date": "2024-09-11", "close": 12.43, "volume": 1082338.0}, {"date": "2024-09-12", "close": 12.69, "volume": 792008.0}, {"date": "2024-09-13", "close": 13.02, "volume": 1024540.0}, {"date": "2024-09-16", "close": 13.14, "volume": 1113605.0}, {"date": "2024-09-17", "close": 13.11, "volume": 837259.0}, {"date": "2024-09-18", "close": 13.15, "volume": 1235551.0}, {"date": "2024-09-19", "close": 13.17, "volume": 856918.0}, {"date": "2024-09-20", "close": 13.01, "volume": 1794978.0}, {"date": "2024-09-23", "close": 12.81, "volume": 741249.0}, {"date": "2024-09-24", "close": 12.97, "volume": 661989.0}, {"date": "2024-09-25", "close": 12.89, "volume": 843411.0}, {"date": "2024-09-26", "close": 12.77, "volume": 966547.0}, {"date": "2024-09-27", "close": 12.53, "volume": 845608.0}, {"date": "2024-09-30", "close": 12.72, "volume": 652298.0}, {"date": "2024-10-01", "close": 12.38, "volume": 687597.0}, {"date": "2024-10-02", "close": 12.21, "volume": 744996.0}, {"date": "2024-10-03", "close": 12.19, "volume": 644430.0}, {"date": "2024-10-04", "close": 12.22, "volume": 570658.0}, {"date": "2024-10-07", "close": 12.03, "volume": 1150701.0}, {"date": "2024-10-08", "close": 12.23, "volume": 573280.0}, {"date": "2024-10-09", "close": 12.23, "volume": 605876.0}, {"date": "2024-10-10", "close": 12.25, "volume": 500976.0}, {"date": "2024-10-11", "close": 12.22, "volume": 579750.0}, {"date": "2024-10-14", "close": 12.41, "volume": 453809.0}, {"date": "2024-10-15", "close": 12.56, "volume": 496063.0}, {"date": "2024-10-16", "close": 12.72, "volume": 927057.0}, {"date": "2024-10-17", "close": 12.64, "volume": 434816.0}, {"date": "2024-10-18", "close": 12.63, "volume": 328598.0}, {"date": "2024-10-21", "close": 12.31, "volume": 533076.0}, {"date": "2024-10-22", "close": 12.2, "volume": 465671.0}, {"date": "2024-10-23", "close": 12.12, "volume": 538851.0}, {"date": "2024-10-24", "close": 12.28, "volume": 376356.0}, {"date": "2024-10-25", "close": 12.19, "volume": 369116.0}, {"date": "2024-10-28", "close": 12.29, "volume": 888334.0}, {"date": "2024-10-29", "close": 12.48, "volume": 1122002.0}, {"date": "2024-10-30", "close": 12.58, "volume": 883186.0}, {"date": "2024-10-31", "close": 12.29, "volume": 709125.0}, {"date": "2024-11-01", "close": 12.18, "volume": 1008976.0}, {"date": "2024-11-04", "close": 12.26, "volume": 741267.0}, {"date": "2024-11-05", "close": 12.32, "volume": 651084.0}, {"date": "2024-11-06", "close": 11.43, "volume": 3434992.0}, {"date": "2024-11-07", "close": 11.55, "volume": 1617627.0}, {"date": "2024-11-08", "close": 11.51, "volume": 1182373.0}, {"date": "2024-11-11", "close": 11.57, "volume": 853135.0}, {"date": "2024-11-12", "close": 11.14, "volume": 1266039.0}, {"date": "2024-11-13", "close": 11.07, "volume": 991128.0}, {"date": "2024-11-14", "close": 11.0, "volume": 1150488.0}, {"date": "2024-11-15", "close": 11.03, "volume": 672922.0}, {"date": "2024-11-18", "close": 11.08, "volume": 851616.0}, {"date": "2024-11-19", "close": 11.03, "volume": 1070599.0}, {"date": "2024-11-20", "close": 10.84, "volume": 1296772.0}, {"date": "2024-11-21", "close": 10.93, "volume": 743689.0}, {"date": "2024-11-22", "close": 11.16, "volume": 535995.0}, {"date": "2024-11-25", "close": 11.2, "volume": 1350121.0}, {"date": "2024-11-26", "close": 11.12, "volume": 824920.0}, {"date": "2024-11-27", "close": 11.15, "volume": 598462.0}, {"date": "2024-11-29", "close": 11.11, "volume": 447692.0}, {"date": "2024-12-02", "close": 11.09, "volume": 929068.0}, {"date": "2024-12-03", "close": 11.0, "volume": 708520.0}, {"date": "2024-12-04", "close": 10.96, "volume": 1140671.0}, {"date": "2024-12-05", "close": 10.93, "volume": 695890.0}, {"date": "2024-12-06", "close": 10.99, "volume": 612459.0}, {"date": "2024-12-09", "close": 11.02, "volume": 489630.0}, {"date": "2024-12-10", "close": 10.9, "volume": 1028641.0}, {"date": "2024-12-11", "close": 10.91, "volume": 1107691.0}, {"date": "2024-12-12", "close": 10.8, "volume": 814398.0}, {"date": "2024-12-13", "close": 10.82, "volume": 795666.0}, {"date": "2024-12-16", "close": 10.88, "volume": 1079965.0}, {"date": "2024-12-17", "close": 10.73, "volume": 1332728.0}, {"date": "2024-12-18", "close": 10.29, "volume": 1265248.0}, {"date": "2024-12-19", "close": 10.23, "volume": 1045832.0}, {"date": "2024-12-20", "close": 10.39, "volume": 2915305.0}, {"date": "2024-12-23", "close": 10.41, "volume": 1175002.0}, {"date": "2024-12-24", "close": 10.61, "volume": 581370.0}, {"date": "2024-12-26", "close": 10.52, "volume": 998077.0}, {"date": "2024-12-27", "close": 10.43, "volume": 755845.0}, {"date": "2024-12-30", "close": 10.22, "volume": 1473766.0}, {"date": "2024-12-31", "close": 10.19, "volume": 1581933.0}, {"date": "2025-01-02", "close": 10.22, "volume": 957902.0}, {"date": "2025-01-03", "close": 10.34, "volume": 1691717.0}, {"date": "2025-01-06", "close": 10.16, "volume": 1248975.0}, {"date": "2025-01-07", "close": 10.05, "volume": 1523892.0}, {"date": "2025-01-08", "close": 9.95, "volume": 1434400.0}, {"date": "2025-01-10", "close": 9.55, "volume": 1387238.0}, {"date": "2025-01-13", "close": 9.53, "volume": 1647485.0}, {"date": "2025-01-14", "close": 9.86, "volume": 1391684.0}, {"date": "2025-01-15", "close": 10.07, "volume": 720221.0}, {"date": "2025-01-16", "close": 10.08, "volume": 904564.0}, {"date": "2025-01-17", "close": 10.1, "volume": 652878.0}, {"date": "2025-01-21", "close": 10.19, "volume": 487881.0}, {"date": "2025-01-22", "close": 10.06, "volume": 494055.0}, {"date": "2025-01-23", "close": 10.11, "volume": 550105.0}, {"date": "2025-01-24", "close": 10.18, "volume": 488992.0}, {"date": "2025-01-27", "close": 10.41, "volume": 793315.0}, {"date": "2025-01-28", "close": 10.27, "volume": 550890.0}, {"date": "2025-01-29", "close": 10.12, "volume": 595063.0}, {"date": "2025-01-30", "close": 10.36, "volume": 829173.0}, {"date": "2025-01-31", "close": 10.5, "volume": 1412902.0}, {"date": "2025-02-03", "close": 10.39, "volume": 1142185.0}, {"date": "2025-02-04", "close": 10.55, "volume": 746628.0}, {"date": "2025-02-05", "close": 10.6, "volume": 717874.0}, {"date": "2025-02-06", "close": 10.73, "volume": 726755.0}, {"date": "2025-02-07", "close": 10.7, "volume": 762392.0}, {"date": "2025-02-10", "close": 10.74, "volume": 619160.0}, {"date": "2025-02-11", "close": 10.76, "volume": 659463.0}, {"date": "2025-02-12", "close": 10.55, "volume": 1372498.0}, {"date": "2025-02-13", "close": 10.68, "volume": 911181.0}, {"date": "2025-02-14", "close": 10.65, "volume": 1523693.0}, {"date": "2025-02-18", "close": 10.3, "volume": 2298617.0}, {"date": "2025-02-19", "close": 10.32, "volume": 2486204.0}, {"date": "2025-02-20", "close": 10.36, "volume": 1886042.0}, {"date": "2025-02-21", "close": 10.3, "volume": 1475569.0}, {"date": "2025-02-24", "close": 10.33, "volume": 872855.0}, {"date": "2025-02-25", "close": 10.56, "volume": 1172403.0}, {"date": "2025-02-26", "close": 10.53, "volume": 758739.0}, {"date": "2025-02-27", "close": 10.58, "volume": 745531.0}, {"date": "2025-02-28", "close": 10.64, "volume": 2059709.0}, {"date": "2025-03-03", "close": 10.43, "volume": 1128356.0}, {"date": "2025-03-04", "close": 10.53, "volume": 1261011.0}, {"date": "2025-03-05", "close": 10.63, "volume": 815427.0}, {"date": "2025-03-06", "close": 10.64, "volume": 1390397.0}, {"date": "2025-03-07", "close": 10.92, "volume": 916102.0}, {"date": "2025-03-10", "close": 10.88, "volume": 1262583.0}, {"date": "2025-03-11", "close": 10.67, "volume": 1129491.0}, {"date": "2025-03-12", "close": 10.68, "volume": 1112397.0}, {"date": "2025-03-13", "close": 10.63, "volume": 655999.0}, {"date": "2025-03-14", "close": 10.89, "volume": 824946.0}, {"date": "2025-03-17", "close": 10.91, "volume": 1422062.0}, {"date": "2025-03-18", "close": 10.98, "volume": 656535.0}, {"date": "2025-03-19", "close": 10.96, "volume": 638465.0}, {"date": "2025-03-20", "close": 11.0, "volume": 711431.0}, {"date": "2025-03-21", "close": 10.87, "volume": 2206122.0}, {"date": "2025-03-24", "close": 10.94, "volume": 953675.0}, {"date": "2025-03-25", "close": 10.83, "volume": 1057124.0}, {"date": "2025-03-26", "close": 10.81, "volume": 1463860.0}, {"date": "2025-03-27", "close": 10.74, "volume": 834034.0}, {"date": "2025-03-28", "close": 10.56, "volume": 1343205.0}, {"date": "2025-03-31", "close": 10.26, "volume": 1165890.0}, {"date": "2025-04-01", "close": 10.35, "volume": 981209.0}, {"date": "2025-04-02", "close": 10.29, "volume": 1020907.0}, {"date": "2025-04-03", "close": 10.13, "volume": 1673033.0}, {"date": "2025-04-04", "close": 9.58, "volume": 2128613.0}, {"date": "2025-04-07", "close": 8.93, "volume": 3337164.0}, {"date": "2025-04-08", "close": 8.56, "volume": 2889368.0}, {"date": "2025-04-09", "close": 9.2, "volume": 6832644.0}, {"date": "2025-04-10", "close": 8.18, "volume": 3788762.0}, {"date": "2025-04-11", "close": 8.17, "volume": 6092519.0}, {"date": "2025-04-14", "close": 8.62, "volume": 2722036.0}, {"date": "2025-04-15", "close": 8.68, "volume": 2259397.0}, {"date": "2025-04-16", "close": 8.63, "volume": 1305036.0}, {"date": "2025-04-17", "close": 8.98, "volume": 1177090.0}, {"date": "2025-04-21", "close": 8.87, "volume": 1145041.0}, {"date": "2025-04-22", "close": 9.29, "volume": 1325447.0}, {"date": "2025-04-23", "close": 9.29, "volume": 1278585.0}, {"date": "2025-04-24", "close": 9.36, "volume": 927835.0}, {"date": "2025-04-25", "close": 9.5, "volume": 1006162.0}, {"date": "2025-04-28", "close": 9.72, "volume": 939966.0}, {"date": "2025-04-29", "close": 9.91, "volume": 1062021.0}, {"date": "2025-04-30", "close": 9.82, "volume": 1712286.0}, {"date": "2025-05-01", "close": 9.76, "volume": 1007917.0}, {"date": "2025-05-02", "close": 9.97, "volume": 1034555.0}, {"date": "2025-05-05", "close": 9.91, "volume": 935594.0}, {"date": "2025-05-06", "close": 9.38, "volume": 2034368.0}, {"date": "2025-05-07", "close": 9.39, "volume": 1348479.0}, {"date": "2025-05-08", "close": 9.47, "volume": 1451650.0}, {"date": "2025-05-09", "close": 9.47, "volume": 1724158.0}, {"date": "2025-05-12", "close": 9.61, "volume": 2287283.0}, {"date": "2025-05-13", "close": 9.6, "volume": 1332428.0}, {"date": "2025-05-14", "close": 9.57, "volume": 1158348.0}, {"date": "2025-05-15", "close": 9.83, "volume": 1296074.0}, {"date": "2025-05-16", "close": 9.82, "volume": 769343.0}, {"date": "2025-05-19", "close": 9.81, "volume": 821430.0}, {"date": "2025-05-20", "close": 9.92, "volume": 885279.0}, {"date": "2025-05-21", "close": 9.35, "volume": 1302287.0}, {"date": "2025-05-22", "close": 9.36, "volume": 1079171.0}, {"date": "2025-05-23", "close": 9.34, "volume": 853964.0}, {"date": "2025-05-27", "close": 9.45, "volume": 1418619.0}, {"date": "2025-05-28", "close": 9.41, "volume": 961804.0}, {"date": "2025-05-29", "close": 9.47, "volume": 909883.0}, {"date": "2025-05-30", "close": 9.3, "volume": 1071881.0}, {"date": "2025-06-02", "close": 9.23, "volume": 959089.0}, {"date": "2025-06-03", "close": 9.36, "volume": 1371627.0}, {"date": "2025-06-04", "close": 9.47, "volume": 626328.0}, {"date": "2025-06-05", "close": 9.48, "volume": 859301.0}, {"date": "2025-06-06", "close": 9.53, "volume": 890501.0}, {"date": "2025-06-09", "close": 9.55, "volume": 1123467.0}, {"date": "2025-06-10", "close": 9.66, "volume": 817978.0}, {"date": "2025-06-11", "close": 9.64, "volume": 773472.0}, {"date": "2025-06-12", "close": 9.76, "volume": 1282266.0}, {"date": "2025-06-13", "close": 9.63, "volume": 1257236.0}, {"date": "2025-06-16", "close": 9.52, "volume": 1215472.0}, {"date": "2025-06-17", "close": 9.4, "volume": 1400234.0}, {"date": "2025-06-18", "close": 9.45, "volume": 1082008.0}, {"date": "2025-06-20", "close": 9.49, "volume": 3155222.0}, {"date": "2025-06-23", "close": 9.56, "volume": 2160531.0}, {"date": "2025-06-24", "close": 9.55, "volume": 1793194.0}, {"date": "2025-06-25", "close": 9.5, "volume": 1116405.0}, {"date": "2025-06-26", "close": 9.66, "volume": 1261875.0}, {"date": "2025-06-27", "close": 9.64, "volume": 2075127.0}, {"date": "2025-06-30", "close": 9.46, "volume": 1605849.0}, {"date": "2025-07-01", "close": 9.53, "volume": 1359408.0}, {"date": "2025-07-02", "close": 9.71, "volume": 1250773.0}, {"date": "2025-07-03", "close": 9.74, "volume": 964270.0}, {"date": "2025-07-07", "close": 9.53, "volume": 1433947.0}, {"date": "2025-07-08", "close": 9.62, "volume": 879190.0}, {"date": "2025-07-09", "close": 9.67, "volume": 1230820.0}, {"date": "2025-07-10", "close": 9.48, "volume": 2474884.0}, {"date": "2025-07-11", "close": 9.36, "volume": 1381551.0}, {"date": "2025-07-14", "close": 9.3, "volume": 1200160.0}, {"date": "2025-07-15", "close": 9.23, "volume": 1017555.0}, {"date": "2025-07-16", "close": 9.32, "volume": 1586969.0}, {"date": "2025-07-17", "close": 9.27, "volume": 1096344.0}, {"date": "2025-07-18", "close": 9.2, "volume": 979613.0}, {"date": "2025-07-21", "close": 9.27, "volume": 763188.0}, {"date": "2025-07-22", "close": 9.42, "volume": 976971.0}, {"date": "2025-07-23", "close": 9.47, "volume": 816518.0}, {"date": "2025-07-24", "close": 9.42, "volume": 1012582.0}, {"date": "2025-07-25", "close": 9.48, "volume": 837458.0}, {"date": "2025-07-28", "close": 9.4, "volume": 1007797.0}, {"date": "2025-07-29", "close": 9.49, "volume": 762171.0}, {"date": "2025-07-30", "close": 9.25, "volume": 1880597.0}, {"date": "2025-07-31", "close": 9.09, "volume": 2262461.0}, {"date": "2025-08-01", "close": 9.13, "volume": 2167472.0}, {"date": "2025-08-04", "close": 9.19, "volume": 1383238.0}, {"date": "2025-08-05", "close": 9.17, "volume": 1821781.0}, {"date": "2025-08-06", "close": 9.19, "volume": 2503741.0}, {"date": "2025-08-07", "close": 9.34, "volume": 1449126.0}, {"date": "2025-08-08", "close": 9.31, "volume": 957502.0}, {"date": "2025-08-11", "close": 9.24, "volume": 790830.0}, {"date": "2025-08-12", "close": 9.55, "volume": 1153843.0}, {"date": "2025-08-13", "close": 9.77, "volume": 1201976.0}, {"date": "2025-08-14", "close": 9.72, "volume": 1076831.0}, {"date": "2025-08-15", "close": 9.7, "volume": 811790.0}, {"date": "2025-08-18", "close": 9.59, "volume": 714509.0}, {"date": "2025-08-19", "close": 9.85, "volume": 969211.0}, {"date": "2025-08-20", "close": 9.86, "volume": 902164.0}, {"date": "2025-08-21", "close": 9.68, "volume": 667629.0}, {"date": "2025-08-22", "close": 10.09, "volume": 1355410.0}, {"date": "2025-08-25", "close": 10.06, "volume": 746102.0}, {"date": "2025-08-26", "close": 10.08, "volume": 1277824.0}, {"date": "2025-08-27", "close": 10.03, "volume": 811881.0}, {"date": "2025-08-28", "close": 10.07, "volume": 518362.0}, {"date": "2025-08-29", "close": 10.2, "volume": 896370.0}, {"date": "2025-09-02", "close": 9.99, "volume": 1049958.0}, {"date": "2025-09-03", "close": 10.2, "volume": 692644.0}, {"date": "2025-09-04", "close": 10.38, "volume": 862327.0}, {"date": "2025-09-05", "close": 10.4, "volume": 960857.0}, {"date": "2025-09-08", "close": 10.34, "volume": 1341897.0}, {"date": "2025-09-09", "close": 10.2, "volume": 1000388.0}, {"date": "2025-09-10", "close": 10.19, "volume": 975893.0}, {"date": "2025-09-11", "close": 10.2, "volume": 1355684.0}, {"date": "2025-09-12", "close": 10.11, "volume": 835155.0}, {"date": "2025-09-15", "close": 10.12, "volume": 1088104.0}, {"date": "2025-09-16", "close": 9.99, "volume": 1769510.0}, {"date": "2025-09-17", "close": 9.86, "volume": 1752504.0}, {"date": "2025-09-18", "close": 9.73, "volume": 2173295.0}, {"date": "2025-09-19", "close": 9.87, "volume": 4740828.0}, {"date": "2025-09-22", "close": 9.61, "volume": 3115329.0}, {"date": "2025-09-23", "close": 9.59, "volume": 2136441.0}, {"date": "2025-09-24", "close": 9.65, "volume": 3694222.0}, {"date": "2025-09-25", "close": 9.59, "volume": 1347989.0}, {"date": "2025-09-26", "close": 9.6, "volume": 1095181.0}, {"date": "2025-09-29", "close": 9.54, "volume": 2186525.0}, {"date": "2025-09-30", "close": 9.19, "volume": 2460511.0}, {"date": "2025-10-01", "close": 9.29, "volume": 2449257.0}, {"date": "2025-10-02", "close": 9.21, "volume": 894282.0}, {"date": "2025-10-03", "close": 9.21, "volume": 1156173.0}, {"date": "2025-10-06", "close": 8.96, "volume": 2301120.0}, {"date": "2025-10-07", "close": 8.97, "volume": 2749862.0}, {"date": "2025-10-08", "close": 9.17, "volume": 1199313.0}, {"date": "2025-10-09", "close": 9.15, "volume": 2030114.0}, {"date": "2025-10-10", "close": 9.11, "volume": 1511463.0}, {"date": "2025-10-13", "close": 9.13, "volume": 960228.0}, {"date": "2025-10-14", "close": 9.23, "volume": 1152329.0}, {"date": "2025-10-15", "close": 9.14, "volume": 881039.0}, {"date": "2025-10-16", "close": 9.03, "volume": 1344132.0}, {"date": "2025-10-17", "close": 9.06, "volume": 1085705.0}, {"date": "2025-10-20", "close": 9.18, "volume": 870283.0}, {"date": "2025-10-21", "close": 9.05, "volume": 751978.0}, {"date": "2025-10-22", "close": 9.23, "volume": 1380335.0}, {"date": "2025-10-23", "close": 9.11, "volume": 965367.0}, {"date": "2025-10-24", "close": 9.12, "volume": 738517.0}, {"date": "2025-10-27", "close": 9.12, "volume": 693994.0}, {"date": "2025-10-28", "close": 9.08, "volume": 643469.0}, {"date": "2025-10-29", "close": 8.97, "volume": 1257437.0}, {"date": "2025-10-30", "close": 8.92, "volume": 1610946.0}, {"date": "2025-10-31", "close": 8.99, "volume": 1709288.0}, {"date": "2025-11-03", "close": 9.04, "volume": 1111280.0}, {"date": "2025-11-04", "close": 9.12, "volume": 1531287.0}, {"date": "2025-11-05", "close": 9.26, "volume": 1406650.0}, {"date": "2025-11-06", "close": 8.97, "volume": 1847470.0}, {"date": "2025-11-07", "close": 9.21, "volume": 1997293.0}, {"date": "2025-11-10", "close": 9.27, "volume": 1216488.0}, {"date": "2025-11-11", "close": 9.37, "volume": 1067964.0}, {"date": "2025-11-12", "close": 9.35, "volume": 1049533.0}, {"date": "2025-11-13", "close": 9.26, "volume": 1057511.0}, {"date": "2025-11-14", "close": 9.28, "volume": 901454.0}, {"date": "2025-11-17", "close": 9.1, "volume": 1018540.0}, {"date": "2025-11-18", "close": 9.01, "volume": 1206537.0}, {"date": "2025-11-19", "close": 9.0, "volume": 1252556.0}, {"date": "2025-11-20", "close": 8.94, "volume": 1112377.0}, {"date": "2025-11-21", "close": 9.16, "volume": 1449280.0}, {"date": "2025-11-24", "close": 9.1, "volume": 1245818.0}, {"date": "2025-11-25", "close": 9.53, "volume": 1692023.0}, {"date": "2025-11-26", "close": 9.63, "volume": 1260442.0}, {"date": "2025-11-28", "close": 9.62, "volume": 490890.0}, {"date": "2025-12-01", "close": 9.55, "volume": 1162014.0}, {"date": "2025-12-02", "close": 9.49, "volume": 700932.0}, {"date": "2025-12-03", "close": 9.58, "volume": 841305.0}, {"date": "2025-12-04", "close": 9.52, "volume": 905239.0}, {"date": "2025-12-05", "close": 9.61, "volume": 930480.0}, {"date": "2025-12-08", "close": 9.51, "volume": 1000810.0}, {"date": "2025-12-09", "close": 9.5, "volume": 791516.0}, {"date": "2025-12-10", "close": 9.63, "volume": 1306328.0}, {"date": "2025-12-11", "close": 9.63, "volume": 1036484.0}, {"date": "2025-12-12", "close": 9.6, "volume": 1023653.0}, {"date": "2025-12-15", "close": 9.6, "volume": 1047670.0}, {"date": "2025-12-16", "close": 9.49, "volume": 1121826.0}, {"date": "2025-12-17", "close": 9.62, "volume": 1623946.0}, {"date": "2025-12-18", "close": 9.79, "volume": 1300947.0}, {"date": "2025-12-19", "close": 9.73, "volume": 1846781.0}, {"date": "2025-12-22", "close": 9.81, "volume": 1430354.0}, {"date": "2025-12-23", "close": 9.67, "volume": 978575.0}, {"date": "2025-12-24", "close": 9.78, "volume": 487411.0}, {"date": "2025-12-26", "close": 9.71, "volume": 1011565.0}, {"date": "2025-12-29", "close": 9.64, "volume": 1177299.0}, {"date": "2025-12-30", "close": 9.64, "volume": 1446048.0}, {"date": "2025-12-31", "close": 9.31, "volume": 1752569.0}, {"date": "2026-01-02", "close": 9.53, "volume": 1304662.0}, {"date": "2026-01-05", "close": 9.48, "volume": 1883298.0}, {"date": "2026-01-06", "close": 9.44, "volume": 1757723.0}, {"date": "2026-01-07", "close": 9.42, "volume": 1510038.0}, {"date": "2026-01-08", "close": 9.57, "volume": 1281420.0}, {"date": "2026-01-09", "close": 9.69, "volume": 2202814.0}, {"date": "2026-01-12", "close": 9.69, "volume": 1223886.0}, {"date": "2026-01-13", "close": 9.68, "volume": 1066541.0}, {"date": "2026-01-14", "close": 9.82, "volume": 1499707.0}, {"date": "2026-01-15", "close": 9.91, "volume": 1244404.0}, {"date": "2026-01-16", "close": 10.1, "volume": 2530495.0}, {"date": "2026-01-20", "close": 9.92, "volume": 1753199.0}, {"date": "2026-01-21", "close": 9.98, "volume": 1167115.0}, {"date": "2026-01-22", "close": 9.95, "volume": 1185674.0}, {"date": "2026-01-23", "close": 10.0, "volume": 1052161.0}, {"date": "2026-01-26", "close": 9.89, "volume": 1057561.0}, {"date": "2026-01-27", "close": 10.01, "volume": 955364.0}, {"date": "2026-01-28", "close": 9.99, "volume": 1162367.0}, {"date": "2026-01-29", "close": 10.14, "volume": 1820777.0}, {"date": "2026-01-30", "close": 9.64, "volume": 3764252.0}, {"date": "2026-02-02", "close": 9.56, "volume": 1709682.0}, {"date": "2026-02-03", "close": 9.66, "volume": 1644740.0}, {"date": "2026-02-04", "close": 9.77, "volume": 1482036.0}, {"date": "2026-02-05", "close": 9.67, "volume": 1237029.0}, {"date": "2026-02-06", "close": 9.74, "volume": 938059.0}, {"date": "2026-02-09", "close": 9.59, "volume": 1438377.0}, {"date": "2026-02-10", "close": 9.65, "volume": 961776.0}, {"date": "2026-02-11", "close": 9.72, "volume": 1173985.0}, {"date": "2026-02-12", "close": 9.81, "volume": 1593335.0}, {"date": "2026-02-13", "close": 9.89, "volume": 1296422.0}, {"date": "2026-02-17", "close": 9.92, "volume": 1337746.0}, {"date": "2026-02-18", "close": 10.08, "volume": 2097728.0}, {"date": "2026-02-19", "close": 10.05, "volume": 1537236.0}, {"date": "2026-02-20", "close": 10.06, "volume": 872615.0}, {"date": "2026-02-23", "close": 9.9, "volume": 1205431.0}, {"date": "2026-02-24", "close": 9.92, "volume": 1440727.0}, {"date": "2026-02-25", "close": 10.04, "volume": 1383089.0}, {"date": "2026-02-26", "close": 10.23, "volume": 1218941.0}, {"date": "2026-02-27", "close": 10.11, "volume": 1276329.0}, {"date": "2026-03-02", "close": 10.23, "volume": 1149450.0}, {"date": "2026-03-03", "close": 10.12, "volume": 1493889.0}, {"date": "2026-03-04", "close": 10.19, "volume": 1170889.0}, {"date": "2026-03-05", "close": 10.17, "volume": 1068508.0}, {"date": "2026-03-06", "close": 10.1, "volume": 1401001.0}, {"date": "2026-03-09", "close": 10.11, "volume": 1590738.0}, {"date": "2026-03-10", "close": 10.2, "volume": 1336555.0}, {"date": "2026-03-11", "close": 10.19, "volume": 1157929.0}, {"date": "2026-03-12", "close": 9.96, "volume": 1394017.0}, {"date": "2026-03-13", "close": 9.82, "volume": 1242149.0}, {"date": "2026-03-16", "close": 9.94, "volume": 1158722.0}, {"date": "2026-03-17", "close": 10.06, "volume": 1883796.0}, {"date": "2026-03-18", "close": 9.93, "volume": 1603530.0}, {"date": "2026-03-19", "close": 9.87, "volume": 1522950.0}, {"date": "2026-03-20", "close": 9.48, "volume": 3064272.0}, {"date": "2026-03-23", "close": 9.75, "volume": 2231829.0}, {"date": "2026-03-24", "close": 9.67, "volume": 1422790.0}, {"date": "2026-03-25", "close": 9.84, "volume": 1230869.0}, {"date": "2026-03-26", "close": 9.74, "volume": 1263365.0}, {"date": "2026-03-27", "close": 9.44, "volume": 1874656.0}, {"date": "2026-03-30", "close": 9.64, "volume": 1385808.0}, {"date": "2026-03-31", "close": 9.58, "volume": 1404360.0}, {"date": "2026-04-01", "close": 9.58, "volume": 1217140.0}, {"date": "2026-04-02", "close": 9.7, "volume": 1297903.0}, {"date": "2026-04-06", "close": 9.79, "volume": 1108976.0}, {"date": "2026-04-07", "close": 9.64, "volume": 1449168.0}, {"date": "2026-04-08", "close": 9.84, "volume": 1075218.0}, {"date": "2026-04-09", "close": 9.98, "volume": 905537.0}, {"date": "2026-04-10", "close": 9.99, "volume": 821915.0}, {"date": "2026-04-13", "close": 10.04, "volume": 1345447.0}, {"date": "2026-04-14", "close": 10.08, "volume": 1274840.0}, {"date": "2026-04-15", "close": 10.13, "volume": 1626988.0}, {"date": "2026-04-16", "close": 9.94, "volume": 1302930.0}, {"date": "2026-04-17", "close": 10.23, "volume": 1509113.0}, {"date": "2026-04-20", "close": 10.12, "volume": 1562529.0}, {"date": "2026-04-21", "close": 10.07, "volume": 1768622.0}, {"date": "2026-04-22", "close": 10.21, "volume": 1310627.0}, {"date": "2026-04-23", "close": 10.17, "volume": 1138139.0}, {"date": "2026-04-24", "close": 10.21, "volume": 968828.0}, {"date": "2026-04-27", "close": 10.35, "volume": 1268367.0}, {"date": "2026-04-28", "close": 10.29, "volume": 1258396.0}, {"date": "2026-04-29", "close": 10.17, "volume": 1246970.0}, {"date": "2026-04-30", "close": 10.25, "volume": 1454944.0}, {"date": "2026-05-01", "close": 10.39, "volume": 1222185.0}, {"date": "2026-05-04", "close": 10.16, "volume": 1402171.0}, {"date": "2026-05-05", "close": 9.55, "volume": 3407239.0}, {"date": "2026-05-06", "close": 9.77, "volume": 2345053.0}, {"date": "2026-05-07", "close": 9.75, "volume": 1852159.0}, {"date": "2026-05-08", "close": 9.9, "volume": 1149202.0}, {"date": "2026-05-11", "close": 9.63, "volume": 1826899.0}, {"date": "2026-05-12", "close": 9.57, "volume": 1395606.0}, {"date": "2026-05-13", "close": 9.52, "volume": 1263404.0}, {"date": "2026-05-14", "close": 9.54, "volume": 959320.0}, {"date": "2026-05-15", "close": 9.31, "volume": 1305170.0}, {"date": "2026-05-18", "close": 9.43, "volume": 1122081.0}, {"date": "2026-05-19", "close": 9.33, "volume": 1254924.0}, {"date": "2026-05-20", "close": 9.51, "volume": 1069843.0}, {"date": "2026-05-21", "close": 9.5, "volume": 1190496.0}, {"date": "2026-05-22", "close": 9.45, "volume": 916294.0}, {"date": "2026-05-26", "close": 9.56, "volume": 986246.0}, {"date": "2026-05-27", "close": 9.6, "volume": 1010183.0}, {"date": "2026-05-28", "close": 9.6, "volume": 1365017.0}, {"date": "2026-05-29", "close": 9.6, "volume": 1267386.0}, {"date": "2026-06-01", "close": 9.4, "volume": 1113142.0}, {"date": "2026-06-02", "close": 9.47, "volume": 1271291.0}, {"date": "2026-06-03", "close": 9.15, "volume": 2032170.0}, {"date": "2026-06-04", "close": 9.26, "volume": 1386276.0}, {"date": "2026-06-05", "close": 9.28, "volume": 974416.0}, {"date": "2026-06-08", "close": 9.12, "volume": 1455452.0}, {"date": "2026-06-09", "close": 9.36, "volume": 1561375.0}, {"date": "2026-06-10", "close": 9.21, "volume": 1262012.0}, {"date": "2026-06-11", "close": 9.29, "volume": 1366575.0}, {"date": "2026-06-12", "close": 9.42, "volume": 1251068.0}, {"date": "2026-06-15", "close": 9.35, "volume": 1620848.0}, {"date": "2026-06-16", "close": 9.38, "volume": 1324280.0}, {"date": "2026-06-17", "close": 9.38, "volume": 2366487.0}, {"date": "2026-06-18", "close": 9.53, "volume": 3861662.0}, {"date": "2026-06-22", "close": 9.36, "volume": 1888829.0}, {"date": "2026-06-23", "close": 9.42, "volume": 1396490.0}, {"date": "2026-06-24", "close": 9.61, "volume": 1668919.0}, {"date": "2026-06-25", "close": 9.63, "volume": 1759631.0}, {"date": "2026-06-26", "close": 9.81, "volume": 3658016.0}, {"date": "2026-06-29", "close": 9.87, "volume": 2199474.0}, {"date": "2026-06-30", "close": 9.69, "volume": 2157317.0}, {"date": "2026-07-01", "close": 9.58, "volume": 2005961.0}, {"date": "2026-07-02", "close": 9.48, "volume": 1965426.0}, {"date": "2026-07-06", "close": 9.33, "volume": 1613508.0}, {"date": "2026-07-07", "close": 9.36, "volume": 1429838.0}, {"date": "2026-07-08", "close": 9.27, "volume": 1659917.0}, {"date": "2026-07-09", "close": 9.43, "volume": 1233919.0}, {"date": "2026-07-10", "close": 9.5, "volume": 1166385.0}, {"date": "2026-07-13", "close": 9.41, "volume": 1390782.0}, {"date": "2026-07-14", "close": 9.46, "volume": 1656510.0}, {"date": "2026-07-15", "close": 9.45, "volume": 1750436.0}, {"date": "2026-07-16", "close": 9.62, "volume": 1115413.0}, {"date": "2026-07-17", "close": 9.45, "volume": 1339056.0}, {"date": "2026-07-20", "close": 9.29, "volume": 1406644.0}, {"date": "2026-07-21", "close": 9.32, "volume": 1009078.0}, {"date": "2026-07-22", "close": 9.29, "volume": 1060973.0}, {"date": "2026-07-23", "close": 9.07, "volume": 2029442.0}, {"date": "2026-07-24", "close": 9.14, "volume": 1338591.0}, {"date": "2026-07-27", "close": 9.12, "volume": 1117672.0}, {"date": "2026-07-28", "close": 9.2, "volume": 1188245.0}, {"date": "2026-07-29", "close": 9.17, "volume": 1262327.0}, {"date": "2026-07-30", "close": 9.2, "volume": 1807498.0}, {"date": "2026-07-31", "close": 9.11, "volume": 2334392.0}, {"date": "2026-08-03", "close": 9.16, "volume": 1406900.0}, {"date": "2026-08-04", "close": 9.09, "volume": 1616348.0}, {"date": "2026-08-05", "close": 9.06, "volume": 3202694.0}, {"date": "2026-08-06", "close": 9.05, "volume": 1554727.0}, {"date": "2026-08-07", "close": 9.23, "volume": 1597471.0}], "refreshing": true}