{"ticker": "NLY", "overview": {"cik": "1043219", "ticker": "NLY", "name": "ANNALY CAPITAL MANAGEMENT INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001688537-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000768", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001043219-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001043219-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001043219-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001043219-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001769848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001767813-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001963683-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001584807-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001992953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001721212-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001994436-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001851872-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001043219-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001851872-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001796495-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001688537-26-000009", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-053034", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052981", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052954", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000143", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001043219-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001043219-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001043219-26-000022", "price_sensitive": true}]}, "description": "ANNALY CAPITAL MANAGEMENT INC trades as NLY on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 610 insider filings for the company, from April 2004 to August 2026. Across those, 25 insiders disclosed 93 open-market purchases totalling $40.47M against 25 sales totalling $18.54M. The most recent filing on record is dated 3 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 93, "buy_sum": 40466897.185, "sell_n": 25, "sell_sum": 18538525.38, "net": 21928371.805000003, "insiders": 25, "first_date": "2004-04-13", "last_date": "2026-08-03"}, "metrics": {"ticker": "NLY", "has_prices": true, "as_of": "2026-08-07", "last": 23.04, "prev_close": 22.66, "change": 0.379999999999999, "change_pct": 0.016769638128861387, "session_volume": 8438254.0, "vwap_5": 22.78622530485138, "vwap_20": 22.793082510555738, "vwap_60": 22.298025206597494, "vwap_250": 22.132305974319422, "high_52w": 24.4, "low_52w": 20.77, "avg_volume_20": 7725928.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001688537-26-000011", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and  Co-CIO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1144500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big sell in NLY \u2014 The CEO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1688537/000168853726000011/0001688537-26-000011-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "0001851872-26-000004", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Eric A. Reeves", "who_key": "Reeves Eric 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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000185187226000004/0001851872-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001994436-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Scott Wede", "who_key": "Wede Scott", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000199443626000002/0001994436-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001721212-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Vicki Williams", "who_key": "Williams Vicki", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000172121226000002/0001721212-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001992953-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Manon Laroche", "who_key": "Laroche Manon", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000199295326000002/0001992953-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001584807-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Glenn Votek", "who_key": "VOTEK GLENN", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000158480726000002/0001584807-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001963683-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Martin Laguerre", "who_key": "Laguerre Martin", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000196368326000002/0001963683-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001767813-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Kathy Hopinkah Hannan", "who_key": "Hannan Kathy Hopinkah", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000176781326000002/0001767813-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001769848-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000176984826000002/0001769848-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001851872-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Eric A. Reeves", "who_key": "Reeves Eric 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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000185187226000002/0001851872-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001796495-26-000010", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Serena Wolfe", "who_key": "Wolfe Serena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 371751.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO takes $372K off the table in NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000179649526000010/0001796495-26-000010-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "13DG-0002100119-26-000143", "src": "13DG", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Annaly Capital Management Inc", "who_key": "ANNALY CAPITAL MANAGEMENT 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": "ANNALY CAPITAL MANAGEMENT INC crosses 5% of NLY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/0002100119-26-000143-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0001688537-26-000009", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and  Co-CIO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1144000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "$1.1M sale: The CEO lightens up on NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000168853726000009/0001688537-26-000009-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}, {"id": "0001688537-26-000007", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and  Co-CIO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11642254.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000168853726000007/0001688537-26-000007-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360889}, {"id": "0001796495-26-000007", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Serena Wolfe", "who_key": "Wolfe Serena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2888514.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000179649526000007/0001796495-26-000007-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360889}, {"id": "0001631803-26-000006", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Steven Francis Campbell", "who_key": "Campbell Steven Francis", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 604789.5299999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President trims $605K of NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000163180326000006/0001631803-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360889}, {"id": "0001631803-26-000004", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Steven Francis Campbell", "who_key": "Campbell Steven Francis", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 652562.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President trims $653K of NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000163180326000004/0001631803-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370969}, {"id": "0001796495-26-000005", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Serena Wolfe", "who_key": "Wolfe Serena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 382643.04000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss sells $383K of NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000179649526000005/0001796495-26-000005-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370969}, {"id": "0001688537-26-000005", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and  Co-CIO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1156500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The CEO takes $1.2M off the table in NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000168853726000005/0001688537-26-000005-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370969}, {"id": "0001688537-26-000003", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and  Co-CIO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6738823.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000168853726000003/0001688537-26-000003-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001796495-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Serena Wolfe", "who_key": "Wolfe Serena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1870528.9200000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000179649526000002/0001796495-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001631803-26-000002", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Steven Francis Campbell", "who_key": "Campbell Steven Francis", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2116022.6100000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000163180326000002/0001631803-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001694411-25-000003", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Anthony C. Green", "who_key": "Green Anthony C", "role": "Chief Corporate Officer, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 475853.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims NLY: $476K", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000169441125000003/0001694411-25-000003-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525049}, {"id": "0001688537-25-000003", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and  Co-CIO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1058000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NLY's CEO lightens up \u2014 $1.1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000168853725000003/0001688537-25-000003-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525049}, {"id": "0001628280-25-038898", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Anthony C. Green", "who_key": "Green Anthony C", "role": "Chief Corporate Officer, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 463275.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $463K of NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025038898/0001628280-25-038898-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653209}, {"id": "0001628280-25-037824", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and  Co-CIO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1039500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO offloads $1M of NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025037824/0001628280-25-037824-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656089}, {"id": "0001628280-25-025923", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Eric A. Reeves", "who_key": "Reeves Eric 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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025025923/0001628280-25-025923-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772729}, {"id": "0001628280-25-025921", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Glenn Votek", "who_key": "VOTEK GLENN", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025025921/0001628280-25-025921-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774169}, {"id": "0001628280-25-025925", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Vicki Williams", "who_key": "Williams Vicki", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025025925/0001628280-25-025925-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774169}, {"id": "0001628280-25-025927", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Michael E. Haylon", "who_key": "HAYLON MICHAEL E", "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 NLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025025927/0001628280-25-025927-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774169}], "recent_buys": [{"id": "0001628280-22-017444", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1112000.0, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NLY catches the CEO's eye: $1.1M bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828022017444/0001628280-22-017444-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303449}, {"id": "0001628280-20-007917", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1192920.0, "score": 66.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NLY lands a director's $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828020007917/0001628280-20-007917-index.htm", "trade_date": "2020-05-15", "timestamp": "2020-05-15", "mins": 3402169}, {"id": "0001628280-20-007622", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Anthony C. Green", "who_key": "Green Anthony C", "role": "Chief Corporate Officer, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 73998.75, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828020007622/0001628280-20-007622-index.htm", "trade_date": "2020-05-12", "timestamp": "2020-05-12", "mins": 3406489}, {"id": "0001628280-20-007570", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Timothy P. Coffey", "who_key": "Coffey Timothy P", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.0, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828020007570/0001628280-20-007570-index.htm", "trade_date": "2020-05-12", "timestamp": "2020-05-12", "mins": 3406489}, {"id": "0001628280-20-006294", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Serena Wolfe", "who_key": "Wolfe Serena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 119800.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828020006294/0001628280-20-006294-index.htm", "trade_date": "2020-05-04", "timestamp": "2020-05-04", "mins": 3418009}, {"id": "0001628280-20-006293", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "CEO and CIO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 603000.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NLY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828020006293/0001628280-20-006293-index.htm", "trade_date": "2020-05-04", "timestamp": "2020-05-04", "mins": 3418009}, {"id": "0001628280-19-014551", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "John H. Schaefer", "who_key": "Schaefer John H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92100.00000000001, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NLY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828019014551/0001628280-19-014551-index.htm", "trade_date": "2019-11-25", "timestamp": "2019-11-25", "mins": 3649849}, {"id": "0001628280-19-007851", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Katherine Beirne Fallon", "who_key": "Fallon Katherine Beirne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24936.322000000004, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NLY draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828019007851/0001628280-19-007851-index.htm", "trade_date": "2019-06-07", "timestamp": "2019-06-07", "mins": 3896089}, {"id": "0001628280-19-007010", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 852294.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 8 insiders into NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828019007010/0001628280-19-007010-index.htm", "trade_date": "2019-05-17", "timestamp": "2019-05-17", "mins": 3926329}, {"id": "0001628280-19-006792", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Anthony C. Green", "who_key": "Green Anthony C", "role": "Chief Corporate Officer, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 478000.0, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NLY draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828019006792/0001628280-19-006792-index.htm", "trade_date": "2019-05-14", "timestamp": "2019-05-14", "mins": 3930649}, {"id": "0001628280-19-006695", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 955660.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "8 insiders pile into NLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828019006695/0001628280-19-006695-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932089}, {"id": "0001157523-19-001115", "src": "INSIDERS", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Kevin Keyes", "who_key": "KEYES KEVIN", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2887470.0, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NLY draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752319001115/0001157523-19-001115-index.htm", "trade_date": "2019-05-06", "timestamp": "2019-05-06", "mins": 3942169}], "institutional": [{"id": "13DG-0002100119-26-000143", "src": "13DG", "ticker": "NLY", "cik": "1043219", "company": "ANNALY CAPITAL MANAGEMENT INC", "company_raw": "ANNALY CAPITAL MANAGEMENT INC", "who": "Annaly Capital Management Inc", "who_key": "ANNALY CAPITAL MANAGEMENT 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": "ANNALY CAPITAL MANAGEMENT INC crosses 5% of NLY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/0002100119-26-000143-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Annaly Capital Management Inc. Common Stock", "new_value": "ANNALY CAPITAL MANAGEMENT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001043219", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001043219", "applied": 1, "detected_at": "2026-10-26T09:57:47.431328"}]}, "key_people": [{"who": "David L. Finkelstein", "who_key": "Finkelstein David L", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4949310.0, "sold": 11304500.0, "net": -6355190.0, "trades": 16, "top_score": 69.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1144500.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688537/000168853726000011/0001688537-26-000011-index.htm"}, {"action": "SELL", "amount": 1144000.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000168853726000009/0001688537-26-000009-index.htm"}, {"action": "SELL", "amount": 1156500.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000168853726000005/0001688537-26-000005-index.htm"}, {"action": "SELL", "amount": 1058000.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000168853725000003/0001688537-25-000003-index.htm"}, {"action": "SELL", "amount": 1039500.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025037824/0001628280-25-037824-index.htm"}, {"action": "SELL", "amount": 963500.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025022721/0001628280-25-022721-index.htm"}, {"action": "SELL", "amount": 1030000.0000000001, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025004919/0001628280-25-004919-index.htm"}, {"action": "SELL", "amount": 962500.0, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828024044101/0001628280-24-044101-index.htm"}, {"action": "SELL", "amount": 1002500.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828024037762/0001628280-24-037762-index.htm"}, {"action": "SELL", "amount": 951500.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828024004554/0001628280-24-004554-index.htm"}, {"action": "SELL", "amount": 852000.0, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828023037880/0001628280-23-037880-index.htm"}, {"action": "BUY", "amount": 1112000.0, "date": "2022-06-17", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828022017444/0001628280-22-017444-index.htm"}, {"action": "BUY", "amount": 603000.0, "date": "2020-05-04", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828020006293/0001628280-20-006293-index.htm"}, {"action": "BUY", "amount": 955660.0, "date": "2019-05-13", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828019006695/0001628280-19-006695-index.htm"}, {"action": "BUY", "amount": 1248650.0, "date": "2017-09-01", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036117034184/0001140361-17-034184-index.htm"}, {"action": "BUY", "amount": 1030000.0000000001, "date": "2016-11-04", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036116085217/0001140361-16-085217-index.htm"}], "latest": {"action": "SELL", "amount": 1144500.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688537/000168853726000011/0001688537-26-000011-index.htm"}}, {"who": "Kevin Keyes", "who_key": "KEYES KEVIN", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12536220.0, "sold": 0, "net": 12536220.0, "trades": 6, "top_score": 76.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2887470.0, "date": "2019-05-06", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752319001115/0001157523-19-001115-index.htm"}, {"action": "BUY", "amount": 3335250.0, "date": "2017-11-06", "score": 73.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036117041355/0001140361-17-041355-index.htm"}, {"action": "BUY", "amount": 3024000.0, "date": "2015-08-07", "score": 76.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036115030410/0001140361-15-030410-index.htm"}, {"action": "BUY", "amount": 1043000.0, "date": "2013-11-12", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036113041780/0001140361-13-041780-index.htm"}, {"action": "BUY", "amount": 1390000.0, "date": "2012-11-15", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036112047576/0001140361-12-047576-index.htm"}, {"action": "BUY", "amount": 856500.0, "date": "2011-08-08", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036111040468/0001140361-11-040468-index.htm"}], "latest": {"action": "BUY", "amount": 2887470.0, "date": "2019-05-06", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752319001115/0001157523-19-001115-index.htm"}}, {"who": "Wellington Denahan", "who_key": "DENAHAN WELLINGTON", "role": "Chairman of Board & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 10615118.808, "sold": 0, "net": 10615118.808, "trades": 8, "top_score": 66.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1499989.968, "date": "2017-12-07", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036117045527/0001140361-17-045527-index.htm"}, {"action": "BUY", "amount": 1033000.0, "date": "2015-08-21", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036115033163/0001140361-15-033163-index.htm"}, {"action": "BUY", "amount": 1991017.4, "date": "2015-05-11", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036115019389/0001140361-15-019389-index.htm"}, {"action": "BUY", "amount": 1856877.92, "date": "2015-05-08", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036115018947/0001140361-15-018947-index.htm"}, {"action": "BUY", "amount": 1000362.24, "date": "2014-08-13", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036114032844/0001140361-14-032844-index.htm"}, {"action": "BUY", "amount": 993240.0, "date": "2013-11-08", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036113041514/0001140361-13-041514-index.htm"}, {"action": "BUY", "amount": 1993631.28, "date": "2013-08-21", "score": 66.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036113033776/0001140361-13-033776-index.htm"}, {"action": "BUY", "amount": 247000.0, "date": "2007-08-15", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752307008448/0001157523-07-008448-index.htm"}], "latest": {"action": "BUY", "amount": 1499989.968, "date": "2017-12-07", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036117045527/0001140361-17-045527-index.htm"}}, {"who": "R. Nicholas Singh", "who_key": "Singh R Nicholas", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3060282.14, "sold": 0, "net": 3060282.14, "trades": 8, "top_score": 71.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1471260.0, "date": "2016-05-06", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036116064119/0001140361-16-064119-index.htm"}, {"action": "BUY", "amount": 1407104.6400000001, "date": "2014-08-08", "score": 71.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036114031803/0001140361-14-031803-index.htm"}, {"action": "BUY", "amount": 22947.5, "date": "2009-02-20", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752309001527/0001157523-09-001527-index.htm"}, {"action": "BUY", "amount": 30003.0, "date": "2008-08-20", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752308007023/0001157523-08-007023-index.htm"}, {"action": "BUY", "amount": 27659.5, "date": "2007-08-06", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752307007958/0001157523-07-007958-index.htm"}, {"action": "BUY", "amount": 24827.0, "date": "2006-05-04", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752306004722/0001157523-06-004722-index.htm"}, {"action": "BUY", "amount": 55009.5, "date": "2006-02-28", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752306002136/0001157523-06-002136-index.htm"}, {"action": "BUY", "amount": 21471.0, "date": "2006-01-12", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752306000329/0001157523-06-000329-index.htm"}], "latest": {"action": "BUY", "amount": 1471260.0, "date": "2016-05-06", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000114036116064119/0001140361-16-064119-index.htm"}}, {"who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2045214.0, "sold": 734432.0, "net": 1310782.0, "trades": 3, "top_score": 66.9, "lean": "buying", "history": [{"action": "SELL", "amount": 734432.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828021008886/0001628280-21-008886-index.htm"}, {"action": "BUY", "amount": 1192920.0, "date": "2020-05-15", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828020007917/0001628280-20-007917-index.htm"}, {"action": "BUY", "amount": 852294.0, "date": "2019-05-17", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828019007010/0001628280-19-007010-index.htm"}], "latest": {"action": "SELL", "amount": 734432.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828021008886/0001628280-21-008886-index.htm"}}, {"who": "Anthony C. Green", "who_key": "Green Anthony C", "role": "Chief Corporate Officer, CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 794379.75, "sold": 1941628.85, "net": -1147249.1, "trades": 6, "top_score": 58.3, "lean": "selling", "history": [{"action": "SELL", "amount": 475853.85, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000169441125000003/0001694411-25-000003-index.htm"}, {"action": "SELL", "amount": 463275.0, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025038898/0001628280-25-038898-index.htm"}, {"action": "SELL", "amount": 1002500.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828024037761/0001628280-24-037761-index.htm"}, {"action": "BUY", "amount": 73998.75, "date": "2020-05-12", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828020007622/0001628280-20-007622-index.htm"}, {"action": "BUY", "amount": 478000.0, "date": "2019-05-14", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828019006792/0001628280-19-006792-index.htm"}, {"action": "BUY", "amount": 242381.00000000003, "date": "2018-02-21", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828018001977/0001628280-18-001977-index.htm"}], "latest": {"action": "SELL", "amount": 475853.85, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000169441125000003/0001694411-25-000003-index.htm"}}, {"who": "Steven Francis Campbell", "who_key": "Campbell Steven Francis", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2125750.71, "net": -2125750.71, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 604789.5299999999, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000163180326000006/0001631803-26-000006-index.htm"}, {"action": "SELL", "amount": 652562.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000163180326000004/0001631803-26-000004-index.htm"}, {"action": "SELL", "amount": 868399.18, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000162828025025920/0001628280-25-025920-index.htm"}], "latest": {"action": "SELL", "amount": 604789.5299999999, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000163180326000006/0001631803-26-000006-index.htm"}}, {"who": "E. Wayne Nordberg", "who_key": "NORDBERG E WAYNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1217844.0, "sold": 263400.0, "net": 954444.0, "trades": 2, "top_score": 52.0, "lean": "buying", "history": [{"action": "SELL", "amount": 263400.0, "date": "2009-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752309001918/0001157523-09-001918-index.htm"}, {"action": "BUY", "amount": 1217844.0, "date": "2008-05-05", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752308003720/0001157523-08-003720-index.htm"}], "latest": {"action": "SELL", "amount": 263400.0, "date": "2009-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043219/000115752309001918/0001157523-09-001918-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001688537-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000768", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001043219-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001043219-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001043219-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001043219-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001769848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001767813-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001963683-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001584807-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001992953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001721212-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001994436-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001851872-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001043219-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001851872-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001796495-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001688537-26-000009", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-053034", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052981", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052954", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000143", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001043219-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001043219-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001043219-26-000022", "price_sensitive": true}], "performance": {"ticker": "NLY", "has_prices": true, "summary": {"n": 94, "avg": -0.4368339080492345, "win_rate": 0.02127659574468085, "best": 0.30983513359863557, "worst": -0.5377207062600321, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John N Kennedy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Kennedy, John (Senator)", "amount": 1001.0, "date": "2025-04-21", "score": 0.0, "ref_price": 17.59, "return": 0.30983513359863557}, {"who": "Finkelstein David L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 1112000.0, "date": "2022-06-17", "score": 63.6, "ref_price": 22.84, "return": 0.008756567425569146}, {"who": "Hamilton Thomas Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1192920.0, "date": "2020-05-15", "score": 66.9, "ref_price": 23.24, "return": -0.008605851979345925}, {"who": "Green Anthony C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corporate Officer, CLO", "amount": 73998.75, "date": "2020-05-12", "score": 42.5, "ref_price": 23.2, "return": -0.006896551724137937}, {"who": "Coffey Timothy P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Credit Officer", "amount": 300000.0, "date": "2020-05-12", "score": 63.5, "ref_price": 23.2, "return": -0.006896551724137937}, {"who": "Wolfe Serena", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 119800.0, "date": "2020-05-04", "score": 47.5, "ref_price": 24.48, "return": -0.058823529411764754}, {"who": "Finkelstein David L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and CIO, Director", "amount": 603000.0, "date": "2020-05-04", "score": 62.1, "ref_price": 24.48, "return": -0.058823529411764754}, {"who": "Schaefer John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92100.00000000001, "date": "2019-11-25", "score": 40.6, "ref_price": 37.0, "return": -0.37729729729729733}, {"who": "Fallon Katherine Beirne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24936.322000000004, "date": "2019-06-07", "score": 35.2, "ref_price": 36.0, "return": -0.36000000000000004}, {"who": "Hamilton Thomas Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 852294.0, "date": "2019-05-17", "score": 59.2, "ref_price": 37.44, "return": -0.3846153846153846}, {"who": "Green Anthony C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Corporate Officer, CLO", "amount": 478000.0, "date": "2019-05-14", "score": 58.3, "ref_price": 38.12, "return": -0.39559286463798526}, {"who": "Finkelstein David L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 955660.0, "date": "2019-05-13", "score": 59.5, "ref_price": 38.16, "return": -0.3962264150943396}, {"who": "KEYES KEVIN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director", "amount": 2887470.0, "date": "2019-05-06", "score": 71.1, "ref_price": 38.4, "return": -0.4}, {"who": "Green Anthony C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 242381.00000000003, "date": "2018-02-21", "score": 51.9, "ref_price": 40.64, "return": -0.4330708661417323}, {"who": "DENAHAN WELLINGTON", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board/Exec. Chair., Director", "amount": 1499989.968, "date": "2017-12-07", "score": 54.2, "ref_price": 47.96, "return": -0.5195996663886573}, {"who": "VOTEK GLENN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 293222.19999999995, "date": "2017-12-01", "score": 57.6, "ref_price": 47.2, "return": -0.511864406779661}, {"who": "SEGALAS DONNELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155320.63, "date": "2017-11-10", "score": 42.7, "ref_price": 44.96, "return": -0.48754448398576516}, {"who": "KEYES KEVIN", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 3335250.0, "date": "2017-11-06", "score": 73.9, "ref_price": 44.16, "return": -0.47826086956521735}, {"who": "Finkelstein David L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 1248650.0, "date": "2017-09-01", "score": 63.4, "ref_price": 49.84, "return": -0.5377207062600321}, {"who": "Bovich Francine J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165915.0, "date": "2017-08-17", "score": 41.7, "ref_price": 49.28, "return": -0.5324675324675325}, {"who": "SEGALAS DONNELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 214916.84000000003, "date": "2017-08-08", "score": 44.6, "ref_price": 48.72, "return": -0.5270935960591133}, {"who": "Coffey Timothy P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Credit Officer", "amount": 304500.0, "date": "2016-11-09", "score": 63.6, "ref_price": 40.8, "return": -0.43529411764705883}, {"who": "Finkelstein David L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 1030000.0000000001, "date": "2016-11-04", "score": 69.9, "ref_price": 41.2, "return": -0.44077669902912625}, {"who": "Singh R Nicholas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 1471260.0, "date": "2016-05-06", "score": 63.1, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "DENAHAN WELLINGTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of Board & CEO, Director", "amount": 1033000.0, "date": "2015-08-21", "score": 62.1, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "VOTEK GLENN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 259000.0, "date": "2015-08-17", "score": 65.6, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "BRADY KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 495300.0, "date": "2015-08-11", "score": 47.3, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "KEYES KEVIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 3024000.0, "date": "2015-08-07", "score": 76.8, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "DENAHAN WELLINGTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of Board & CEO, Director", "amount": 1991017.4, "date": "2015-05-11", "score": 66.6, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "DENAHAN WELLINGTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of Board & CEO, Director", "amount": 1856877.92, "date": "2015-05-08", "score": 66.2, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "VOTEK GLENN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 266250.0, "date": "2015-03-18", "score": 51.6, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "DENAHAN WELLINGTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of Board & CEO, Director", "amount": 1000362.24, "date": "2014-08-13", "score": 62.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Singh R Nicholas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 1407104.6400000001, "date": "2014-08-08", "score": 71.5, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Lyght Rose-Marie", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CIO", "amount": 206100.6, "date": "2013-11-26", "score": 39.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "KEYES KEVIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 1043000.0, "date": "2013-11-12", "score": 63.7, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FORTESCUE JAMES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 259000.0, "date": "2013-11-11", "score": 41.8, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "DENAHAN WELLINGTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of Board & CEO, Director", "amount": 993240.0, "date": "2013-11-08", "score": 62.1, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "DENAHAN WELLINGTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of Board & CEO, Director", "amount": 1993631.28, "date": "2013-08-21", "score": 66.8, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "BRADY KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99090.0, "date": "2013-08-20", "score": 39.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CIO", "amount": 199240.0, "date": "2013-08-13", "score": 38.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "SCHAEFER JOHN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119949.99999999999, "date": "2013-08-12", "score": 46.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "SCHAEFER JOHN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 379000.0, "date": "2013-05-06", "score": 46.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "KEYES KEVIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 1390000.0, "date": "2012-11-15", "score": 72.7, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Lyght Rose-Marie", "person_type": "EXEC", "person_label": "Execs", "role": "MD, Co-Head Port Mgmt", "amount": 8295.0, "date": "2012-02-23", "score": 21.6, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Lyght Rose-Marie", "person_type": "EXEC", "person_label": "Execs", "role": "MD, Co-Head Port Mgmt", "amount": 13145.0, "date": "2011-11-14", "score": 23.8, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "KEYES KEVIN", "person_type": "EXEC", "person_label": "Execs", "role": "Chf. Strat. Off, Head Cap. Mkt", "amount": 856500.0, "date": "2011-08-08", "score": 60.2, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FARRELL MICHAEL A J", "person_type": "CEO", "person_label": "CEOs", "role": "Pres., Chairman of Board & CEO, Director", "amount": 52349.7, "date": "2010-02-17", "score": 45.7, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Lyght Rose-Marie", "person_type": "EXEC", "person_label": "Execs", "role": "MD, Co-Head Port Mgmt", "amount": 4780.0, "date": "2009-11-05", "score": 22.1, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Singh R Nicholas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 22947.5, "date": "2009-02-20", "score": 30.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "MD and Co-Head of Port Mgmt", "amount": 20610.0, "date": "2009-02-20", "score": 26.4, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Kazel Ronald Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 27945.0, "date": "2009-02-17", "score": 39.2, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FARRELL MICHAEL A J", "person_type": "CEO", "person_label": "CEOs", "role": "Pres., Chairman of Board & CEO, Director", "amount": 113135.0, "date": "2009-02-06", "score": 60.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FARRELL MICHAEL A J", "person_type": "CEO", "person_label": "CEOs", "role": "Pres., Chairman of Board & CEO, Director", "amount": 35560.0, "date": "2008-11-20", "score": 58.8, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Singh R Nicholas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 30003.0, "date": "2008-08-20", "score": 37.2, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "Man. Dir Co-Head of Port. Mgmt", "amount": 20749.095, "date": "2008-08-13", "score": 26.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FAGAN KATHRYN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 6795.0, "date": "2008-05-20", "score": 35.5, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Co-Head Portfolio Man.", "amount": 17250.0, "date": "2008-05-06", "score": 31.2, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Kazel Ronald Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 16191.0, "date": "2008-05-06", "score": 34.3, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FAGAN KATHRYN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 46200.0, "date": "2008-05-05", "score": 42.6, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "NORDBERG E WAYNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1217844.0, "date": "2008-05-05", "score": 52.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Lyght Rose-Marie", "person_type": "EXEC", "person_label": "Execs", "role": "Mng. Dir., Co-Head Port. Mgmt.", "amount": 12144.0, "date": "2008-05-02", "score": 38.4, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Lyght Rose-Marie", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Co-Head Portfolio Mgmt", "amount": 11064.0, "date": "2007-08-15", "score": 23.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & Co-Head/Portfolio Mgmt.", "amount": 52224.0, "date": "2007-08-15", "score": 45.7, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "DENAHAN WELLINGTON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chrmn. & Chief Inv. Off., Director", "amount": 247000.0, "date": "2007-08-15", "score": 48.3, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Diamond Jeremy", "person_type": "EXEC", "person_label": "Execs", "role": "MANAGING DIRECTOR", "amount": 5445.0, "date": "2007-08-13", "score": 24.7, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Kazel Ronald Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 30237.5, "date": "2007-08-07", "score": 32.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Singh R Nicholas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 27659.5, "date": "2007-08-06", "score": 27.5, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FARRELL MICHAEL A J", "person_type": "CEO", "person_label": "CEOs", "role": "President/Chair of Board & CEO, Director", "amount": 120000.0, "date": "2007-08-03", "score": 65.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "LAMBIASE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25430.0, "date": "2007-05-07", "score": 33.6, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & Co-Head Portfolio Mgmt.", "amount": 25920.300000000003, "date": "2007-02-13", "score": 30.2, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Diamond Jeremy", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 3116.25, "date": "2006-11-20", "score": 22.5, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FARRELL MICHAEL A J", "person_type": "CEO", "person_label": "CEOs", "role": "Pres., Chair & CEO, Director", "amount": 252913.0, "date": "2006-08-31", "score": 53.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Co-Head of Port. Mgmt", "amount": 8645.0, "date": "2006-08-30", "score": 32.3, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Lyght Rose-Marie", "person_type": "EXEC", "person_label": "Execs", "role": "SR VP and Senior Portfolio Mgr", "amount": 19696.0, "date": "2006-08-23", "score": 40.8, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Kazel Ronald Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 10195.75, "date": "2006-05-22", "score": 37.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Diamond Jeremy", "person_type": "EXEC", "person_label": "Execs", "role": "MANAGING DIRECTOR", "amount": 2700.0, "date": "2006-05-04", "score": 21.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Singh R Nicholas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 24827.0, "date": "2006-05-04", "score": 41.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FARRELL MICHAEL A J", "person_type": "CEO", "person_label": "CEOs", "role": "Pres., Chmn of the Bd & CEO, Director", "amount": 12025.0, "date": "2006-05-04", "score": 38.4, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Singh R Nicholas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 55009.5, "date": "2006-02-28", "score": 31.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Diamond Jeremy", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director", "amount": 11169.0, "date": "2006-01-17", "score": 28.4, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Kazel Ronald Daniel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 10596.25, "date": "2006-01-13", "score": 38.0, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Singh R Nicholas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 21471.0, "date": "2006-01-12", "score": 26.2, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "SR VP and Portfolio Mgr", "amount": 12750.0, "date": "2006-01-12", "score": 24.1, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "FARRELL MICHAEL A J", "person_type": "CEO", "person_label": "CEOs", "role": "President, Chairman & CEO, Director", "amount": 76140.0, "date": "2006-01-12", "score": 47.6, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Diamond Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 5645.0, "date": "2005-11-04", "score": 29.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Kazel Ronald Daniel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 11375.0, "date": "2005-11-01", "score": 33.1, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Konrad Kristopher Robert", "person_type": "EXEC", "person_label": "Execs", "role": "SR VP and Portfolio Mgr", "amount": 20100.0, "date": "2005-10-28", "score": 40.9, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Lyght Rose-Marie", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP and Portfolio Mgr", "amount": 19502.5, "date": "2005-08-02", "score": 25.7, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Kazel Ronald Daniel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 7795.0, "date": "2005-08-02", "score": 31.3, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Diamond Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 8025.0, "date": "2005-07-29", "score": 31.5, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Kazel Ronald Daniel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 18129.0, "date": "2005-06-23", "score": 35.4, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "Diamond Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 10774.55, "date": "2005-05-02", "score": 33.1, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "LAMBIASE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59125.0, "date": "2004-04-28", "score": 51.3, "ref_price": 44.24, "return": -0.47920433996383366}, {"who": "LAMBIASE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49000.0, "date": "2004-04-13", "score": 35.4, "ref_price": 44.24, "return": -0.47920433996383366}]}, "price_series": [{"date": "2016-08-01", "close": 44.24, "volume": 3043030.0}, {"date": "2016-08-02", "close": 43.72, "volume": 1525009.0}, {"date": "2016-08-03", "close": 43.96, "volume": 1968771.0}, {"date": "2016-08-04", "close": 44.08, "volume": 1851518.0}, {"date": "2016-08-05", "close": 44.44, "volume": 2039198.0}, {"date": "2016-08-08", "close": 44.28, "volume": 1842189.0}, {"date": "2016-08-09", "close": 44.88, "volume": 1861516.0}, {"date": "2016-08-10", "close": 45.0, "volume": 2066535.0}, {"date": "2016-08-11", "close": 44.36, "volume": 1600368.0}, {"date": "2016-08-12", "close": 44.32, "volume": 1327428.0}, {"date": "2016-08-15", "close": 43.76, "volume": 4033823.0}, {"date": "2016-08-16", "close": 43.32, "volume": 2031104.0}, {"date": "2016-08-17", "close": 43.4, "volume": 2331583.0}, {"date": "2016-08-18", "close": 43.32, "volume": 2119784.0}, {"date": "2016-08-19", "close": 43.76, "volume": 1588280.0}, {"date": "2016-08-22", "close": 43.68, "volume": 1544455.0}, {"date": "2016-08-23", "close": 43.72, "volume": 1222461.0}, {"date": "2016-08-24", "close": 43.6, "volume": 1278518.0}, {"date": "2016-08-25", "close": 43.8, "volume": 1139744.0}, {"date": "2016-08-26", "close": 43.12, "volume": 1825552.0}, {"date": "2016-08-29", "close": 43.2, "volume": 1518062.0}, {"date": "2016-08-30", "close": 43.08, "volume": 1262337.0}, {"date": "2016-08-31", "close": 42.84, "volume": 2981053.0}, {"date": "2016-09-01", "close": 42.84, "volume": 1690036.0}, {"date": "2016-09-02", "close": 43.56, "volume": 1198008.0}, {"date": "2016-09-06", "close": 43.68, "volume": 1624943.0}, {"date": "2016-09-07", "close": 43.96, "volume": 1869552.0}, {"date": "2016-09-08", "close": 43.4, "volume": 1488431.0}, {"date": "2016-09-09", "close": 41.84, "volume": 3487030.0}, {"date": "2016-09-12", "close": 42.56, "volume": 3717063.0}, {"date": "2016-09-13", "close": 42.08, "volume": 2081587.0}, {"date": "2016-09-14", "close": 42.04, "volume": 1659682.0}, {"date": "2016-09-15", "close": 42.12, "volume": 2018749.0}, {"date": "2016-09-16", "close": 41.88, "volume": 2654455.0}, {"date": "2016-09-19", "close": 42.12, "volume": 2754408.0}, {"date": "2016-09-20", "close": 42.28, "volume": 1803718.0}, {"date": "2016-09-21", "close": 42.84, "volume": 1901767.0}, {"date": "2016-09-22", "close": 43.32, "volume": 1771192.0}, {"date": "2016-09-23", "close": 43.16, "volume": 1592727.0}, {"date": "2016-09-26", "close": 43.68, "volume": 2395693.0}, {"date": "2016-09-27", "close": 43.56, "volume": 2384374.0}, {"date": "2016-09-28", "close": 41.96, "volume": 2488043.0}, {"date": "2016-09-29", "close": 41.8, "volume": 1961834.0}, {"date": "2016-09-30", "close": 42.0, "volume": 2026877.0}, {"date": "2016-10-03", "close": 41.48, "volume": 1555816.0}, {"date": "2016-10-04", "close": 40.2, "volume": 3756820.0}, {"date": "2016-10-05", "close": 39.96, "volume": 2708335.0}, {"date": "2016-10-06", "close": 39.6, "volume": 2494723.0}, {"date": "2016-10-07", "close": 40.08, "volume": 2691758.0}, {"date": "2016-10-10", "close": 40.24, "volume": 932643.0}, {"date": "2016-10-11", "close": 40.04, "volume": 1129307.0}, {"date": "2016-10-12", "close": 40.4, "volume": 1137558.0}, {"date": "2016-10-13", "close": 41.04, "volume": 1052014.0}, {"date": "2016-10-14", "close": 40.6, "volume": 1104281.0}, {"date": "2016-10-17", "close": 40.4, "volume": 1507176.0}, {"date": "2016-10-18", "close": 40.4, "volume": 1004502.0}, {"date": "2016-10-19", "close": 40.44, "volume": 1012392.0}, {"date": "2016-10-20", "close": 40.52, "volume": 953753.0}, {"date": "2016-10-21", "close": 40.32, "volume": 1112260.0}, {"date": "2016-10-24", "close": 40.68, "volume": 1500729.0}, {"date": "2016-10-25", "close": 41.48, "volume": 1804966.0}, {"date": "2016-10-26", "close": 41.64, "volume": 1331773.0}, {"date": "2016-10-27", "close": 40.76, "volume": 1894297.0}, {"date": "2016-10-28", "close": 40.88, "volume": 1421212.0}, {"date": "2016-10-31", "close": 41.44, "volume": 2288895.0}, {"date": "2016-11-01", "close": 40.92, "volume": 1821767.0}, {"date": "2016-11-02", "close": 40.72, "volume": 1728785.0}, {"date": "2016-11-03", "close": 40.84, "volume": 1981632.0}, {"date": "2016-11-04", "close": 41.2, "volume": 1486756.0}, {"date": "2016-11-07", "close": 41.04, "volume": 1319628.0}, {"date": "2016-11-08", "close": 41.32, "volume": 1516947.0}, {"date": "2016-11-09", "close": 40.8, "volume": 3060498.0}, {"date": "2016-11-10", "close": 40.0, "volume": 3630488.0}, {"date": "2016-11-11", "close": 40.36, "volume": 1533083.0}, {"date": "2016-11-14", "close": 40.08, "volume": 1951119.0}, {"date": "2016-11-15", "close": 40.4, "volume": 1759951.0}, {"date": "2016-11-16", "close": 40.24, "volume": 1323189.0}, {"date": "2016-11-17", "close": 40.16, "volume": 1153710.0}, {"date": "2016-11-18", "close": 40.0, "volume": 1519901.0}, {"date": "2016-11-21", "close": 40.52, "volume": 1440856.0}, {"date": "2016-11-22", "close": 40.64, "volume": 1637190.0}, {"date": "2016-11-23", "close": 40.32, "volume": 1332334.0}, {"date": "2016-11-25", "close": 40.4, "volume": 586069.0}, {"date": "2016-11-28", "close": 40.88, "volume": 1337760.0}, {"date": "2016-11-29", "close": 41.48, "volume": 1140377.0}, {"date": "2016-11-30", "close": 40.88, "volume": 2567638.0}, {"date": "2016-12-01", "close": 40.0, "volume": 2092620.0}, {"date": "2016-12-02", "close": 39.8, "volume": 2147452.0}, {"date": "2016-12-05", "close": 40.52, "volume": 1395654.0}, {"date": "2016-12-06", "close": 41.08, "volume": 1864343.0}, {"date": "2016-12-07", "close": 41.72, "volume": 2794788.0}, {"date": "2016-12-08", "close": 41.6, "volume": 1572928.0}, {"date": "2016-12-09", "close": 41.92, "volume": 1236502.0}, {"date": "2016-12-12", "close": 41.56, "volume": 1242212.0}, {"date": "2016-12-13", "close": 40.92, "volume": 1928120.0}, {"date": "2016-12-14", "close": 40.4, "volume": 3052258.0}, {"date": "2016-12-15", "close": 39.56, "volume": 5474288.0}, {"date": "2016-12-16", "close": 40.8, "volume": 4018118.0}, {"date": "2016-12-19", "close": 41.6, "volume": 1849535.0}, {"date": "2016-12-20", "close": 41.04, "volume": 2046100.0}, {"date": "2016-12-21", "close": 40.96, "volume": 1867040.0}, {"date": "2016-12-22", "close": 41.24, "volume": 1404300.0}, {"date": "2016-12-23", "close": 41.2, "volume": 1031276.0}, {"date": "2016-12-27", "close": 40.88, "volume": 2191021.0}, {"date": "2016-12-28", "close": 39.84, "volume": 2029647.0}, {"date": "2016-12-29", "close": 40.16, "volume": 1327110.0}, {"date": "2016-12-30", "close": 39.88, "volume": 1533289.0}, {"date": "2017-01-03", "close": 40.32, "volume": 1966618.0}, {"date": "2017-01-04", "close": 40.44, "volume": 1897092.0}, {"date": "2017-01-05", "close": 40.88, "volume": 2032626.0}, {"date": "2017-01-06", "close": 41.08, "volume": 1434575.0}, {"date": "2017-01-09", "close": 40.88, "volume": 1753789.0}, {"date": "2017-01-10", "close": 40.68, "volume": 2169429.0}, {"date": "2017-01-11", "close": 40.72, "volume": 1769455.0}, {"date": "2017-01-12", "close": 40.72, "volume": 1132249.0}, {"date": "2017-01-13", "close": 40.6, "volume": 1182486.0}, {"date": "2017-01-17", "close": 40.96, "volume": 1506822.0}, {"date": "2017-01-18", "close": 41.08, "volume": 1166873.0}, {"date": "2017-01-19", "close": 40.48, "volume": 1881573.0}, {"date": "2017-01-20", "close": 40.64, "volume": 1446269.0}, {"date": "2017-01-23", "close": 41.0, "volume": 1505570.0}, {"date": "2017-01-24", "close": 41.04, "volume": 2103079.0}, {"date": "2017-01-25", "close": 41.0, "volume": 1020718.0}, {"date": "2017-01-26", "close": 40.96, "volume": 1495016.0}, {"date": "2017-01-27", "close": 40.96, "volume": 958917.0}, {"date": "2017-01-30", "close": 41.0, "volume": 1241620.0}, {"date": "2017-01-31", "close": 40.88, "volume": 1917492.0}, {"date": "2017-02-01", "close": 40.92, "volume": 2056019.0}, {"date": "2017-02-02", "close": 41.16, "volume": 1296444.0}, {"date": "2017-02-03", "close": 41.24, "volume": 1221212.0}, {"date": "2017-02-06", "close": 41.6, "volume": 1546854.0}, {"date": "2017-02-07", "close": 41.72, "volume": 1217943.0}, {"date": "2017-02-08", "close": 42.0, "volume": 1275840.0}, {"date": "2017-02-09", "close": 41.84, "volume": 1341116.0}, {"date": "2017-02-10", "close": 42.08, "volume": 913250.0}, {"date": "2017-02-13", "close": 42.32, "volume": 922990.0}, {"date": "2017-02-14", "close": 41.84, "volume": 1615872.0}, {"date": "2017-02-15", "close": 42.0, "volume": 1887244.0}, {"date": "2017-02-16", "close": 43.2, "volume": 2270666.0}, {"date": "2017-02-17", "close": 43.28, "volume": 1900251.0}, {"date": "2017-02-21", "close": 43.32, "volume": 1331747.0}, {"date": "2017-02-22", "close": 43.6, "volume": 1597956.0}, {"date": "2017-02-23", "close": 43.92, "volume": 2299651.0}, {"date": "2017-02-24", "close": 44.2, "volume": 1763033.0}, {"date": "2017-02-27", "close": 44.12, "volume": 1353149.0}, {"date": "2017-02-28", "close": 44.4, "volume": 2746335.0}, {"date": "2017-03-01", "close": 43.64, "volume": 2184415.0}, {"date": "2017-03-02", "close": 43.72, "volume": 1182700.0}, {"date": "2017-03-03", "close": 43.84, "volume": 1132578.0}, {"date": "2017-03-06", "close": 44.0, "volume": 1601242.0}, {"date": "2017-03-07", "close": 43.92, "volume": 1347401.0}, {"date": "2017-03-08", "close": 43.16, "volume": 1975535.0}, {"date": "2017-03-09", "close": 42.92, "volume": 2177375.0}, {"date": "2017-03-10", "close": 43.88, "volume": 2104787.0}, {"date": "2017-03-13", "close": 43.24, "volume": 1513753.0}, {"date": "2017-03-14", "close": 43.2, "volume": 1252978.0}, {"date": "2017-03-15", "close": 43.8, "volume": 2750413.0}, {"date": "2017-03-16", "close": 43.8, "volume": 2214070.0}, {"date": "2017-03-17", "close": 44.0, "volume": 3615238.0}, {"date": "2017-03-20", "close": 44.32, "volume": 1936473.0}, {"date": "2017-03-21", "close": 44.36, "volume": 2472788.0}, {"date": "2017-03-22", "close": 44.6, "volume": 1926048.0}, {"date": "2017-03-23", "close": 44.8, "volume": 1968492.0}, {"date": "2017-03-24", "close": 44.56, "volume": 1669396.0}, {"date": "2017-03-27", "close": 44.92, "volume": 2010634.0}, {"date": "2017-03-28", "close": 45.24, "volume": 3054000.0}, {"date": "2017-03-29", "close": 44.48, "volume": 2532983.0}, {"date": "2017-03-30", "close": 44.44, "volume": 1136421.0}, {"date": "2017-03-31", "close": 44.44, "volume": 1564412.0}, {"date": "2017-04-03", "close": 44.48, "volume": 1917412.0}, {"date": "2017-04-04", "close": 44.88, "volume": 1590375.0}, {"date": "2017-04-05", "close": 45.24, "volume": 2847933.0}, {"date": "2017-04-06", "close": 45.24, "volume": 2076569.0}, {"date": "2017-04-07", "close": 45.24, "volume": 1712609.0}, {"date": "2017-04-10", "close": 45.56, "volume": 1332723.0}, {"date": "2017-04-11", "close": 45.96, "volume": 2006650.0}, {"date": "2017-04-12", "close": 46.12, "volume": 1797859.0}, {"date": "2017-04-13", "close": 46.52, "volume": 2224644.0}, {"date": "2017-04-17", "close": 46.92, "volume": 2139568.0}, {"date": "2017-04-18", "close": 47.04, "volume": 1617001.0}, {"date": "2017-04-19", "close": 46.88, "volume": 1349355.0}, {"date": "2017-04-20", "close": 46.8, "volume": 1785534.0}, {"date": "2017-04-21", "close": 47.04, "volume": 1585912.0}, {"date": "2017-04-24", "close": 47.04, "volume": 2174121.0}, {"date": "2017-04-25", "close": 47.0, "volume": 1775409.0}, {"date": "2017-04-26", "close": 47.0, "volume": 2068931.0}, {"date": "2017-04-27", "close": 47.96, "volume": 3211250.0}, {"date": "2017-04-28", "close": 47.24, "volume": 3302435.0}, {"date": "2017-05-01", "close": 47.48, "volume": 2130722.0}, {"date": "2017-05-02", "close": 46.76, "volume": 2979520.0}, {"date": "2017-05-03", "close": 46.12, "volume": 3822230.0}, {"date": "2017-05-04", "close": 45.88, "volume": 3319713.0}, {"date": "2017-05-05", "close": 46.16, "volume": 2306975.0}, {"date": "2017-05-08", "close": 45.76, "volume": 1874537.0}, {"date": "2017-05-09", "close": 44.96, "volume": 3167433.0}, {"date": "2017-05-10", "close": 45.2, "volume": 1719561.0}, {"date": "2017-05-11", "close": 45.2, "volume": 1431556.0}, {"date": "2017-05-12", "close": 45.2, "volume": 1114570.0}, {"date": "2017-05-15", "close": 45.56, "volume": 1472519.0}, {"date": "2017-05-16", "close": 45.4, "volume": 1328525.0}, {"date": "2017-05-17", "close": 45.96, "volume": 1984453.0}, {"date": "2017-05-18", "close": 45.76, "volume": 1680973.0}, {"date": "2017-05-19", "close": 46.0, "volume": 1398267.0}, {"date": "2017-05-22", "close": 46.48, "volume": 1172699.0}, {"date": "2017-05-23", "close": 46.72, "volume": 1523096.0}, {"date": "2017-05-24", "close": 47.08, "volume": 1518655.0}, {"date": "2017-05-25", "close": 47.16, "volume": 1220683.0}, {"date": "2017-05-26", "close": 47.28, "volume": 1092625.0}, {"date": "2017-05-30", "close": 47.2, "volume": 914800.0}, {"date": "2017-05-31", "close": 47.92, "volume": 3260890.0}, {"date": "2017-06-01", "close": 48.12, "volume": 2196241.0}, {"date": "2017-06-02", "close": 48.12, "volume": 1978427.0}, {"date": "2017-06-05", "close": 47.76, "volume": 1530490.0}, {"date": "2017-06-06", "close": 48.0, "volume": 1274674.0}, {"date": "2017-06-07", "close": 48.2, "volume": 1433196.0}, {"date": "2017-06-08", "close": 48.52, "volume": 1465521.0}, {"date": "2017-06-09", "close": 48.52, "volume": 2109410.0}, {"date": "2017-06-12", "close": 48.6, "volume": 1289861.0}, {"date": "2017-06-13", "close": 48.6, "volume": 1659636.0}, {"date": "2017-06-14", "close": 49.16, "volume": 2117590.0}, {"date": "2017-06-15", "close": 49.36, "volume": 1313319.0}, {"date": "2017-06-16", "close": 49.44, "volume": 3651865.0}, {"date": "2017-06-19", "close": 49.84, "volume": 1917715.0}, {"date": "2017-06-20", "close": 49.52, "volume": 1363119.0}, {"date": "2017-06-21", "close": 49.56, "volume": 1536058.0}, {"date": "2017-06-22", "close": 49.8, "volume": 1248317.0}, {"date": "2017-06-23", "close": 50.4, "volume": 2171980.0}, {"date": "2017-06-26", "close": 50.64, "volume": 1919986.0}, {"date": "2017-06-27", "close": 49.48, "volume": 2513603.0}, {"date": "2017-06-28", "close": 48.44, "volume": 2168736.0}, {"date": "2017-06-29", "close": 48.0, "volume": 1995521.0}, {"date": "2017-06-30", "close": 48.2, "volume": 1552745.0}, {"date": "2017-07-03", "close": 48.92, "volume": 1304499.0}, {"date": "2017-07-05", "close": 49.12, "volume": 1815085.0}, {"date": "2017-07-06", "close": 48.84, "volume": 1975803.0}, {"date": "2017-07-07", "close": 48.28, "volume": 1160844.0}, {"date": "2017-07-10", "close": 48.84, "volume": 1719819.0}, {"date": "2017-07-11", "close": 49.04, "volume": 1458090.0}, {"date": "2017-07-12", "close": 49.32, "volume": 1757945.0}, {"date": "2017-07-13", "close": 48.72, "volume": 1335098.0}, {"date": "2017-07-14", "close": 49.32, "volume": 1028620.0}, {"date": "2017-07-17", "close": 49.04, "volume": 1701603.0}, {"date": "2017-07-18", "close": 47.08, "volume": 17303945.0}, {"date": "2017-07-19", "close": 47.04, "volume": 5102145.0}, {"date": "2017-07-20", "close": 47.0, "volume": 5826515.0}, {"date": "2017-07-21", "close": 47.48, "volume": 4605560.0}, {"date": "2017-07-24", "close": 47.64, "volume": 3541760.0}, {"date": "2017-07-25", "close": 47.2, "volume": 3240983.0}, {"date": "2017-07-26", "close": 47.32, "volume": 2434662.0}, {"date": "2017-07-27", "close": 47.6, "volume": 2922353.0}, {"date": "2017-07-28", "close": 47.72, "volume": 2579118.0}, {"date": "2017-07-31", "close": 48.12, "volume": 2192829.0}, {"date": "2017-08-01", "close": 48.32, "volume": 2063937.0}, {"date": "2017-08-02", "close": 48.68, "volume": 2373216.0}, {"date": "2017-08-03", "close": 48.6, "volume": 2346979.0}, {"date": "2017-08-04", "close": 48.04, "volume": 1596371.0}, {"date": "2017-08-07", "close": 48.4, "volume": 2047428.0}, {"date": "2017-08-08", "close": 48.72, "volume": 2001651.0}, {"date": "2017-08-09", "close": 49.4, "volume": 2845645.0}, {"date": "2017-08-10", "close": 49.08, "volume": 2782320.0}, {"date": "2017-08-11", "close": 49.0, "volume": 1782981.0}, {"date": "2017-08-14", "close": 49.28, "volume": 1595705.0}, {"date": "2017-08-15", "close": 49.24, "volume": 1376007.0}, {"date": "2017-08-16", "close": 49.4, "volume": 2587573.0}, {"date": "2017-08-17", "close": 49.28, "volume": 1912012.0}, {"date": "2017-08-18", "close": 49.36, "volume": 2540518.0}, {"date": "2017-08-21", "close": 49.44, "volume": 2156814.0}, {"date": "2017-08-22", "close": 49.8, "volume": 2057124.0}, {"date": "2017-08-23", "close": 49.56, "volume": 1320142.0}, {"date": "2017-08-24", "close": 49.92, "volume": 1455430.0}, {"date": "2017-08-25", "close": 49.52, "volume": 1006269.0}, {"date": "2017-08-28", "close": 49.72, "volume": 1348761.0}, {"date": "2017-08-29", "close": 49.4, "volume": 2387240.0}, {"date": "2017-08-30", "close": 49.36, "volume": 1445665.0}, {"date": "2017-08-31", "close": 50.0, "volume": 2428499.0}, {"date": "2017-09-01", "close": 49.84, "volume": 1636827.0}, {"date": "2017-09-05", "close": 49.32, "volume": 1975435.0}, {"date": "2017-09-06", "close": 49.48, "volume": 1689455.0}, {"date": "2017-09-07", "close": 49.36, "volume": 1375611.0}, {"date": "2017-09-08", "close": 49.4, "volume": 1222316.0}, {"date": "2017-09-11", "close": 49.68, "volume": 1209310.0}, {"date": "2017-09-12", "close": 49.76, "volume": 1372915.0}, {"date": "2017-09-13", "close": 48.76, "volume": 2881510.0}, {"date": "2017-09-14", "close": 48.96, "volume": 1424603.0}, {"date": "2017-09-15", "close": 49.4, "volume": 2392557.0}, {"date": "2017-09-18", "close": 49.48, "volume": 1577557.0}, {"date": "2017-09-19", "close": 49.68, "volume": 1637898.0}, {"date": "2017-09-20", "close": 49.44, "volume": 1769879.0}, {"date": "2017-09-21", "close": 49.4, "volume": 1253164.0}, {"date": "2017-09-22", "close": 49.76, "volume": 1575369.0}, {"date": "2017-09-25", "close": 49.88, "volume": 1544684.0}, {"date": "2017-09-26", "close": 50.16, "volume": 2072915.0}, {"date": "2017-09-27", "close": 49.92, "volume": 2650168.0}, {"date": "2017-09-28", "close": 48.96, "volume": 2089506.0}, {"date": "2017-09-29", "close": 48.76, "volume": 2012165.0}, {"date": "2017-10-02", "close": 49.12, "volume": 1560568.0}, {"date": "2017-10-03", "close": 49.24, "volume": 1100677.0}, {"date": "2017-10-04", "close": 49.32, "volume": 1195102.0}, {"date": "2017-10-05", "close": 49.52, "volume": 1818420.0}, {"date": "2017-10-06", "close": 48.48, "volume": 12227000.0}, {"date": "2017-10-09", "close": 48.52, "volume": 3802690.0}, {"date": "2017-10-10", "close": 48.24, "volume": 5810665.0}, {"date": "2017-10-11", "close": 48.24, "volume": 3352663.0}, {"date": "2017-10-12", "close": 48.68, "volume": 3288078.0}, {"date": "2017-10-13", "close": 48.88, "volume": 1646771.0}, {"date": "2017-10-16", "close": 49.04, "volume": 2117115.0}, {"date": "2017-10-17", "close": 49.28, "volume": 1757968.0}, {"date": "2017-10-18", "close": 49.24, "volume": 2352425.0}, {"date": "2017-10-19", "close": 49.48, "volume": 1812190.0}, {"date": "2017-10-20", "close": 49.16, "volume": 3565448.0}, {"date": "2017-10-23", "close": 48.36, "volume": 2728003.0}, {"date": "2017-10-24", "close": 48.16, "volume": 2048704.0}, {"date": "2017-10-25", "close": 47.36, "volume": 3371653.0}, {"date": "2017-10-26", "close": 46.0, "volume": 5059605.0}, {"date": "2017-10-27", "close": 46.44, "volume": 3372333.0}, {"date": "2017-10-30", "close": 46.24, "volume": 2475511.0}, {"date": "2017-10-31", "close": 45.84, "volume": 2207528.0}, {"date": "2017-11-01", "close": 46.08, "volume": 2309966.0}, {"date": "2017-11-02", "close": 45.16, "volume": 3105383.0}, {"date": "2017-11-03", "close": 44.92, "volume": 2107603.0}, {"date": "2017-11-06", "close": 44.16, "volume": 3426270.0}, {"date": "2017-11-07", "close": 44.96, "volume": 3550000.0}, {"date": "2017-11-08", "close": 45.28, "volume": 1981603.0}, {"date": "2017-11-09", "close": 44.96, "volume": 2020503.0}, {"date": "2017-11-10", "close": 44.96, "volume": 2381717.0}, {"date": "2017-11-13", "close": 45.52, "volume": 2259664.0}, {"date": "2017-11-14", "close": 45.96, "volume": 2147904.0}, {"date": "2017-11-15", "close": 45.52, "volume": 2022305.0}, {"date": "2017-11-16", "close": 45.88, "volume": 2016454.0}, {"date": "2017-11-17", "close": 45.96, "volume": 2763608.0}, {"date": "2017-11-20", "close": 46.92, "volume": 2403416.0}, {"date": "2017-11-21", "close": 47.28, "volume": 2058969.0}, {"date": "2017-11-22", "close": 47.52, "volume": 1472412.0}, {"date": "2017-11-24", "close": 47.16, "volume": 890570.0}, {"date": "2017-11-27", "close": 47.04, "volume": 1363117.0}, {"date": "2017-11-28", "close": 47.2, "volume": 1274036.0}, {"date": "2017-11-29", "close": 47.08, "volume": 1429904.0}, {"date": "2017-11-30", "close": 46.68, "volume": 3328218.0}, {"date": "2017-12-01", "close": 47.2, "volume": 2484353.0}, {"date": "2017-12-04", "close": 47.96, "volume": 3017255.0}, {"date": "2017-12-05", "close": 47.88, "volume": 2060672.0}, {"date": "2017-12-06", "close": 47.8, "volume": 1906888.0}, {"date": "2017-12-07", "close": 47.96, "volume": 2045249.0}, {"date": "2017-12-08", "close": 47.64, "volume": 1819893.0}, {"date": "2017-12-11", "close": 47.96, "volume": 1642742.0}, {"date": "2017-12-12", "close": 48.24, "volume": 1415308.0}, {"date": "2017-12-13", "close": 48.48, "volume": 2212880.0}, {"date": "2017-12-14", "close": 48.64, "volume": 1462055.0}, {"date": "2017-12-15", "close": 48.96, "volume": 3708295.0}, {"date": "2017-12-18", "close": 48.72, "volume": 1769650.0}, {"date": "2017-12-19", "close": 47.4, "volume": 3136358.0}, {"date": "2017-12-20", "close": 47.72, "volume": 1954752.0}, {"date": "2017-12-21", "close": 48.2, "volume": 1736521.0}, {"date": "2017-12-22", "close": 48.2, "volume": 1114115.0}, {"date": "2017-12-26", "close": 48.32, "volume": 940738.0}, {"date": "2017-12-27", "close": 48.4, "volume": 1540126.0}, {"date": "2017-12-28", "close": 48.08, "volume": 2122616.0}, {"date": "2017-12-29", "close": 47.56, "volume": 1478440.0}, {"date": "2018-01-02", "close": 46.68, "volume": 3463748.0}, {"date": "2018-01-03", "close": 45.88, "volume": 2593380.0}, {"date": "2018-01-04", "close": 45.84, "volume": 2063068.0}, {"date": "2018-01-05", "close": 46.28, "volume": 1610061.0}, {"date": "2018-01-08", "close": 46.44, "volume": 1689609.0}, {"date": "2018-01-09", "close": 46.04, "volume": 1402899.0}, {"date": "2018-01-10", "close": 45.48, "volume": 3221085.0}, {"date": "2018-01-11", "close": 45.76, "volume": 1832040.0}, {"date": "2018-01-12", "close": 45.2, "volume": 1912442.0}, {"date": "2018-01-16", "close": 44.72, "volume": 2625868.0}, {"date": "2018-01-17", "close": 44.84, "volume": 1822650.0}, {"date": "2018-01-18", "close": 44.32, "volume": 2049198.0}, {"date": "2018-01-19", "close": 44.76, "volume": 1851075.0}, {"date": "2018-01-22", "close": 44.68, "volume": 1860829.0}, {"date": "2018-01-23", "close": 44.88, "volume": 1432957.0}, {"date": "2018-01-24", "close": 44.44, "volume": 1551687.0}, {"date": "2018-01-25", "close": 44.08, "volume": 3960780.0}, {"date": "2018-01-26", "close": 43.64, "volume": 2892120.0}, {"date": "2018-01-29", "close": 42.0, "volume": 5428285.0}, {"date": "2018-01-30", "close": 42.4, "volume": 3021063.0}, {"date": "2018-01-31", "close": 42.16, "volume": 3893300.0}, {"date": "2018-02-01", "close": 42.0, "volume": 3265010.0}, {"date": "2018-02-02", "close": 41.44, "volume": 2431650.0}, {"date": "2018-02-05", "close": 40.92, "volume": 4407538.0}, {"date": "2018-02-06", "close": 41.28, "volume": 4564773.0}, {"date": "2018-02-07", "close": 40.84, "volume": 2777073.0}, {"date": "2018-02-08", "close": 40.44, "volume": 3280668.0}, {"date": "2018-02-09", "close": 40.84, "volume": 2502740.0}, {"date": "2018-02-12", "close": 41.2, "volume": 1885480.0}, {"date": "2018-02-13", "close": 41.8, "volume": 1877654.0}, {"date": "2018-02-14", "close": 41.52, "volume": 1699477.0}, {"date": "2018-02-15", "close": 42.56, "volume": 2397749.0}, {"date": "2018-02-16", "close": 42.72, "volume": 1901101.0}, {"date": "2018-02-20", "close": 41.48, "volume": 2580813.0}, {"date": "2018-02-21", "close": 40.64, "volume": 2845663.0}, {"date": "2018-02-22", "close": 40.72, "volume": 1710956.0}, {"date": "2018-02-23", "close": 41.52, "volume": 1505398.0}, {"date": "2018-02-26", "close": 41.64, "volume": 1284515.0}, {"date": "2018-02-27", "close": 40.6, "volume": 2064346.0}, {"date": "2018-02-28", "close": 40.12, "volume": 3054878.0}, {"date": "2018-03-01", "close": 40.32, "volume": 2007106.0}, {"date": "2018-03-02", "close": 40.48, "volume": 1709062.0}, {"date": "2018-03-05", "close": 40.64, "volume": 1438650.0}, {"date": "2018-03-06", "close": 41.04, "volume": 1770038.0}, {"date": "2018-03-07", "close": 41.08, "volume": 1878315.0}, {"date": "2018-03-08", "close": 41.28, "volume": 1661118.0}, {"date": "2018-03-09", "close": 41.36, "volume": 1155474.0}, {"date": "2018-03-12", "close": 41.92, "volume": 2024967.0}, {"date": "2018-03-13", "close": 42.28, "volume": 1297935.0}, {"date": "2018-03-14", "close": 42.12, "volume": 2320928.0}, {"date": "2018-03-15", "close": 41.96, "volume": 1379787.0}, {"date": "2018-03-16", "close": 42.48, "volume": 2014295.0}, {"date": "2018-03-19", "close": 41.96, "volume": 1804611.0}, {"date": "2018-03-20", "close": 42.0, "volume": 1875265.0}, {"date": "2018-03-21", "close": 42.16, "volume": 1494535.0}, {"date": "2018-03-22", "close": 42.2, "volume": 2786675.0}, {"date": "2018-03-23", "close": 41.96, "volume": 2317117.0}, {"date": "2018-03-26", "close": 42.28, "volume": 1878303.0}, {"date": "2018-03-27", "close": 42.4, "volume": 2658398.0}, {"date": "2018-03-28", "close": 41.24, "volume": 2297651.0}, {"date": "2018-03-29", "close": 41.72, "volume": 2054099.0}, {"date": "2018-04-02", "close": 41.4, "volume": 1689747.0}, {"date": "2018-04-03", "close": 41.52, "volume": 1922688.0}, {"date": "2018-04-04", "close": 41.8, "volume": 2080914.0}, {"date": "2018-04-05", "close": 41.68, "volume": 1566892.0}, {"date": "2018-04-06", "close": 41.92, "volume": 1446875.0}, {"date": "2018-04-09", "close": 41.84, "volume": 1381134.0}, {"date": "2018-04-10", "close": 41.68, "volume": 1680686.0}, {"date": "2018-04-11", "close": 41.72, "volume": 1265723.0}, {"date": "2018-04-12", "close": 41.28, "volume": 1303391.0}, {"date": "2018-04-13", "close": 41.12, "volume": 1435487.0}, {"date": "2018-04-16", "close": 41.2, "volume": 1630181.0}, {"date": "2018-04-17", "close": 41.08, "volume": 2237756.0}, {"date": "2018-04-18", "close": 41.12, "volume": 1720142.0}, {"date": "2018-04-19", "close": 41.0, "volume": 1466846.0}, {"date": "2018-04-20", "close": 41.0, "volume": 1472067.0}, {"date": "2018-04-23", "close": 41.2, "volume": 1139808.0}, {"date": "2018-04-24", "close": 41.2, "volume": 1572297.0}, {"date": "2018-04-25", "close": 41.28, "volume": 1111139.0}, {"date": "2018-04-26", "close": 41.64, "volume": 1676283.0}, {"date": "2018-04-27", "close": 41.84, "volume": 1216405.0}, {"date": "2018-04-30", "close": 41.48, "volume": 1951985.0}, {"date": "2018-05-01", "close": 41.36, "volume": 1737149.0}, {"date": "2018-05-02", "close": 41.12, "volume": 2043934.0}, {"date": "2018-05-03", "close": 40.84, "volume": 6521968.0}, {"date": "2018-05-04", "close": 41.4, "volume": 2443862.0}, {"date": "2018-05-07", "close": 41.84, "volume": 2018810.0}, {"date": "2018-05-08", "close": 40.8, "volume": 2518860.0}, {"date": "2018-05-09", "close": 40.68, "volume": 2754993.0}, {"date": "2018-05-10", "close": 41.52, "volume": 1669066.0}, {"date": "2018-05-11", "close": 41.64, "volume": 2383208.0}, {"date": "2018-05-14", "close": 41.76, "volume": 1235504.0}, {"date": "2018-05-15", "close": 41.32, "volume": 1685914.0}, {"date": "2018-05-16", "close": 41.04, "volume": 2212286.0}, {"date": "2018-05-17", "close": 41.16, "volume": 1858189.0}, {"date": "2018-05-18", "close": 41.6, "volume": 1699657.0}, {"date": "2018-05-21", "close": 41.92, "volume": 2112211.0}, {"date": "2018-05-22", "close": 41.84, "volume": 1854425.0}, {"date": "2018-05-23", "close": 42.0, "volume": 1826278.0}, {"date": "2018-05-24", "close": 41.64, "volume": 1891253.0}, {"date": "2018-05-25", "close": 41.84, "volume": 1658296.0}, {"date": "2018-05-29", "close": 42.2, "volume": 2285648.0}, {"date": "2018-05-30", "close": 42.48, "volume": 2669088.0}, {"date": "2018-05-31", "close": 41.72, "volume": 3860583.0}, {"date": "2018-06-01", "close": 41.76, "volume": 2001229.0}, {"date": "2018-06-04", "close": 41.96, "volume": 1412683.0}, {"date": "2018-06-05", "close": 41.72, "volume": 2822825.0}, {"date": "2018-06-06", "close": 41.68, "volume": 2260961.0}, {"date": "2018-06-07", "close": 41.8, "volume": 1897405.0}, {"date": "2018-06-08", "close": 42.16, "volume": 1588070.0}, {"date": "2018-06-11", "close": 42.28, "volume": 1591425.0}, {"date": "2018-06-12", "close": 42.08, "volume": 1809841.0}, {"date": "2018-06-13", "close": 41.68, "volume": 2151752.0}, {"date": "2018-06-14", "close": 42.08, "volume": 1488431.0}, {"date": "2018-06-15", "close": 41.92, "volume": 3530053.0}, {"date": "2018-06-18", "close": 42.12, "volume": 1406721.0}, {"date": "2018-06-19", "close": 42.36, "volume": 2192622.0}, {"date": "2018-06-20", "close": 42.28, "volume": 1575995.0}, {"date": "2018-06-21", "close": 42.36, "volume": 1525434.0}, {"date": "2018-06-22", "close": 42.48, "volume": 2329660.0}, {"date": "2018-06-25", "close": 42.72, "volume": 1813657.0}, {"date": "2018-06-26", "close": 42.6, "volume": 2504855.0}, {"date": "2018-06-27", "close": 42.12, "volume": 2045772.0}, {"date": "2018-06-28", "close": 41.6, "volume": 1716472.0}, {"date": "2018-06-29", "close": 41.16, "volume": 2312166.0}, {"date": "2018-07-02", "close": 41.56, "volume": 1488452.0}, {"date": "2018-07-03", "close": 41.8, "volume": 1140717.0}, {"date": "2018-07-05", "close": 42.0, "volume": 1303379.0}, {"date": "2018-07-06", "close": 42.08, "volume": 1300361.0}, {"date": "2018-07-09", "close": 41.88, "volume": 1800014.0}, {"date": "2018-07-10", "close": 41.92, "volume": 1782080.0}, {"date": "2018-07-11", "close": 42.08, "volume": 1818459.0}, {"date": "2018-07-12", "close": 41.84, "volume": 1394834.0}, {"date": "2018-07-13", "close": 41.72, "volume": 1441504.0}, {"date": "2018-07-16", "close": 41.52, "volume": 1439318.0}, {"date": "2018-07-17", "close": 41.64, "volume": 2275122.0}, {"date": "2018-07-18", "close": 41.64, "volume": 1379850.0}, {"date": "2018-07-19", "close": 41.76, "volume": 1293040.0}, {"date": "2018-07-20", "close": 42.0, "volume": 1215186.0}, {"date": "2018-07-23", "close": 41.8, "volume": 1370283.0}, {"date": "2018-07-24", "close": 41.92, "volume": 1460900.0}, {"date": "2018-07-25", "close": 41.96, "volume": 1344314.0}, {"date": "2018-07-26", "close": 42.08, "volume": 1887476.0}, {"date": "2018-07-27", "close": 42.32, "volume": 2220263.0}, {"date": "2018-07-30", "close": 42.84, "volume": 2885718.0}, {"date": "2018-07-31", "close": 42.88, "volume": 3271568.0}, {"date": "2018-08-01", "close": 42.0, "volume": 3338540.0}, {"date": "2018-08-02", "close": 42.36, "volume": 2325984.0}, {"date": "2018-08-03", "close": 42.2, "volume": 1722329.0}, {"date": "2018-08-06", "close": 42.04, "volume": 3101595.0}, {"date": "2018-08-07", "close": 41.84, "volume": 3931480.0}, {"date": "2018-08-08", "close": 42.08, "volume": 2459706.0}, {"date": "2018-08-09", "close": 41.84, "volume": 4237443.0}, {"date": "2018-08-10", "close": 41.68, "volume": 2469740.0}, {"date": "2018-08-13", "close": 41.96, "volume": 2247923.0}, {"date": "2018-08-14", "close": 41.84, "volume": 2090180.0}, {"date": "2018-08-15", "close": 42.16, "volume": 2535068.0}, {"date": "2018-08-16", "close": 42.36, "volume": 2091271.0}, {"date": "2018-08-17", "close": 42.72, "volume": 2410417.0}, {"date": "2018-08-20", "close": 42.88, "volume": 2633548.0}, {"date": "2018-08-21", "close": 42.72, "volume": 2036641.0}, {"date": "2018-08-22", "close": 42.68, "volume": 1175369.0}, {"date": "2018-08-23", "close": 42.6, "volume": 1186157.0}, {"date": "2018-08-24", "close": 42.44, "volume": 1479067.0}, {"date": "2018-08-27", "close": 42.4, "volume": 1801258.0}, {"date": "2018-08-28", "close": 42.6, "volume": 1553220.0}, {"date": "2018-08-29", "close": 42.6, "volume": 2081569.0}, {"date": "2018-08-30", "close": 42.64, "volume": 1600947.0}, {"date": "2018-08-31", "close": 42.48, "volume": 1914574.0}, {"date": "2018-09-04", "close": 42.64, "volume": 2492575.0}, {"date": "2018-09-05", "close": 42.16, "volume": 3377720.0}, {"date": "2018-09-06", "close": 42.24, "volume": 2107147.0}, {"date": "2018-09-07", "close": 41.96, "volume": 3762395.0}, {"date": "2018-09-10", "close": 42.04, "volume": 2766213.0}, {"date": "2018-09-11", "close": 41.92, "volume": 2430624.0}, {"date": "2018-09-12", "close": 40.84, "volume": 25261425.0}, {"date": "2018-09-13", "close": 40.72, "volume": 11983188.0}, {"date": "2018-09-14", "close": 40.96, "volume": 6900413.0}, {"date": "2018-09-17", "close": 41.0, "volume": 4516270.0}, {"date": "2018-09-18", "close": 41.12, "volume": 4789038.0}, {"date": "2018-09-19", "close": 41.12, "volume": 2783280.0}, {"date": "2018-09-20", "close": 41.24, "volume": 3117700.0}, {"date": "2018-09-21", "close": 41.16, "volume": 6058025.0}, {"date": "2018-09-24", "close": 40.84, "volume": 3332915.0}, {"date": "2018-09-25", "close": 40.96, "volume": 2159451.0}, {"date": "2018-09-26", "close": 40.76, "volume": 2720968.0}, {"date": "2018-09-27", "close": 40.52, "volume": 2012632.0}, {"date": "2018-09-28", "close": 40.92, "volume": 3289835.0}, {"date": "2018-10-01", "close": 41.0, "volume": 1812406.0}, {"date": "2018-10-02", "close": 41.16, "volume": 1768475.0}, {"date": "2018-10-03", "close": 40.76, "volume": 2922865.0}, {"date": "2018-10-04", "close": 40.6, "volume": 3736453.0}, {"date": "2018-10-05", "close": 40.44, "volume": 4494888.0}, {"date": "2018-10-08", "close": 40.72, "volume": 1894982.0}, {"date": "2018-10-09", "close": 40.76, "volume": 1768588.0}, {"date": "2018-10-10", "close": 40.44, "volume": 3328745.0}, {"date": "2018-10-11", "close": 39.56, "volume": 4972513.0}, {"date": "2018-10-12", "close": 39.44, "volume": 3432668.0}, {"date": "2018-10-15", "close": 39.76, "volume": 2477200.0}, {"date": "2018-10-16", "close": 40.0, "volume": 1927057.0}, {"date": "2018-10-17", "close": 39.92, "volume": 1579387.0}, {"date": "2018-10-18", "close": 39.8, "volume": 1708998.0}, {"date": "2018-10-19", "close": 39.84, "volume": 1775162.0}, {"date": "2018-10-22", "close": 39.52, "volume": 2392797.0}, {"date": "2018-10-23", "close": 39.32, "volume": 1961780.0}, {"date": "2018-10-24", "close": 39.8, "volume": 3401493.0}, {"date": "2018-10-25", "close": 40.0, "volume": 2322255.0}, {"date": "2018-10-26", "close": 39.4, "volume": 2718868.0}, {"date": "2018-10-29", "close": 39.52, "volume": 2396135.0}, {"date": "2018-10-30", "close": 39.64, "volume": 1880014.0}, {"date": "2018-10-31", "close": 39.48, "volume": 2602660.0}, {"date": "2018-11-01", "close": 39.4, "volume": 2692870.0}, {"date": "2018-11-02", "close": 38.92, "volume": 2725290.0}, {"date": "2018-11-05", "close": 39.28, "volume": 2060452.0}, {"date": "2018-11-06", "close": 39.8, "volume": 1785899.0}, {"date": "2018-11-07", "close": 39.72, "volume": 2435245.0}, {"date": "2018-11-08", "close": 40.0, "volume": 2423622.0}, {"date": "2018-11-09", "close": 40.24, "volume": 2224013.0}, {"date": "2018-11-12", "close": 40.0, "volume": 1833206.0}, {"date": "2018-11-13", "close": 40.08, "volume": 3533065.0}, {"date": "2018-11-14", "close": 40.04, "volume": 1730812.0}, {"date": "2018-11-15", "close": 39.4, "volume": 3645203.0}, {"date": "2018-11-16", "close": 39.96, "volume": 3083688.0}, {"date": "2018-11-19", "close": 39.96, "volume": 2564253.0}, {"date": "2018-11-20", "close": 39.8, "volume": 2818045.0}, {"date": "2018-11-21", "close": 39.8, "volume": 1995172.0}, {"date": "2018-11-23", "close": 39.76, "volume": 1052490.0}, {"date": "2018-11-26", "close": 39.8, "volume": 2327361.0}, {"date": "2018-11-27", "close": 39.64, "volume": 2585768.0}, {"date": "2018-11-28", "close": 39.96, "volume": 2868643.0}, {"date": "2018-11-29", "close": 40.24, "volume": 3135553.0}, {"date": "2018-11-30", "close": 40.16, "volume": 6315158.0}, {"date": "2018-12-03", "close": 40.52, "volume": 2663113.0}, {"date": "2018-12-04", "close": 40.12, "volume": 3369770.0}, {"date": "2018-12-06", "close": 40.4, "volume": 3647145.0}, {"date": "2018-12-07", "close": 40.64, "volume": 2579593.0}, {"date": "2018-12-10", "close": 40.56, "volume": 2607320.0}, {"date": "2018-12-11", "close": 40.4, "volume": 2392201.0}, {"date": "2018-12-12", "close": 40.04, "volume": 2807940.0}, {"date": "2018-12-13", "close": 40.36, "volume": 4645743.0}, {"date": "2018-12-14", "close": 40.88, "volume": 4788130.0}, {"date": "2018-12-17", "close": 39.84, "volume": 4058093.0}, {"date": "2018-12-18", "close": 40.28, "volume": 3397280.0}, {"date": "2018-12-19", "close": 40.4, "volume": 3911003.0}, {"date": "2018-12-20", "close": 39.6, "volume": 5127890.0}, {"date": "2018-12-21", "close": 39.56, "volume": 4678408.0}, {"date": "2018-12-24", "close": 38.84, "volume": 2974538.0}, {"date": "2018-12-26", "close": 40.16, "volume": 3819438.0}, {"date": "2018-12-27", "close": 40.68, "volume": 4168293.0}, {"date": "2018-12-28", "close": 39.48, "volume": 3689953.0}, {"date": "2018-12-31", "close": 39.28, "volume": 3546513.0}, {"date": "2019-01-02", "close": 39.56, "volume": 3038148.0}, {"date": "2019-01-03", "close": 40.04, "volume": 3472168.0}, {"date": "2019-01-04", "close": 40.08, "volume": 2652728.0}, {"date": "2019-01-07", "close": 40.16, "volume": 2958788.0}, {"date": "2019-01-08", "close": 39.2, "volume": 28496550.0}, {"date": "2019-01-09", "close": 39.36, "volume": 6473633.0}, {"date": "2019-01-10", "close": 39.08, "volume": 9405960.0}, {"date": "2019-01-11", "close": 39.76, "volume": 6052253.0}, {"date": "2019-01-14", "close": 40.16, "volume": 6052943.0}, {"date": "2019-01-15", "close": 40.36, "volume": 4955685.0}, {"date": "2019-01-16", "close": 40.72, "volume": 3040560.0}, {"date": "2019-01-17", "close": 40.76, "volume": 2330547.0}, {"date": "2019-01-18", "close": 40.92, "volume": 3960008.0}, {"date": "2019-01-22", "close": 41.0, "volume": 2572210.0}, {"date": "2019-01-23", "close": 41.24, "volume": 4409443.0}, {"date": "2019-01-24", "close": 41.28, "volume": 2837053.0}, {"date": "2019-01-25", "close": 41.24, "volume": 3108545.0}, {"date": "2019-01-28", "close": 41.32, "volume": 3359790.0}, {"date": "2019-01-29", "close": 41.6, "volume": 3445125.0}, {"date": "2019-01-30", "close": 41.72, "volume": 3376898.0}, {"date": "2019-01-31", "close": 41.76, "volume": 4310315.0}, {"date": "2019-02-01", "close": 41.6, "volume": 3874380.0}, {"date": "2019-02-04", "close": 41.6, "volume": 3682793.0}, {"date": "2019-02-05", "close": 41.76, "volume": 2857748.0}, {"date": "2019-02-06", "close": 41.56, "volume": 3000965.0}, {"date": "2019-02-07", "close": 41.72, "volume": 2742638.0}, {"date": "2019-02-08", "close": 41.68, "volume": 2289558.0}, {"date": "2019-02-11", "close": 41.88, "volume": 2932745.0}, {"date": "2019-02-12", "close": 41.8, "volume": 4348425.0}, {"date": "2019-02-13", "close": 41.52, "volume": 2913933.0}, {"date": "2019-02-14", "close": 41.04, "volume": 4069610.0}, {"date": "2019-02-15", "close": 40.76, "volume": 4024388.0}, {"date": "2019-02-19", "close": 40.72, "volume": 2678075.0}, {"date": "2019-02-20", "close": 40.44, "volume": 3085375.0}, {"date": "2019-02-21", "close": 40.2, "volume": 4790395.0}, {"date": "2019-02-22", "close": 40.56, "volume": 3440908.0}, {"date": "2019-02-25", "close": 40.36, "volume": 2667698.0}, {"date": "2019-02-26", "close": 40.36, "volume": 2770970.0}, {"date": "2019-02-27", "close": 40.28, "volume": 2822868.0}, {"date": "2019-02-28", "close": 40.52, "volume": 4126798.0}, {"date": "2019-03-01", "close": 40.24, "volume": 2936983.0}, {"date": "2019-03-04", "close": 40.4, "volume": 2811613.0}, {"date": "2019-03-05", "close": 40.4, "volume": 3413205.0}, {"date": "2019-03-06", "close": 40.4, "volume": 3820608.0}, {"date": "2019-03-07", "close": 40.4, "volume": 2973743.0}, {"date": "2019-03-08", "close": 40.64, "volume": 2941100.0}, {"date": "2019-03-11", "close": 41.2, "volume": 3129845.0}, {"date": "2019-03-12", "close": 41.04, "volume": 2992260.0}, {"date": "2019-03-13", "close": 41.36, "volume": 2692073.0}, {"date": "2019-03-14", "close": 41.24, "volume": 2965840.0}, {"date": "2019-03-15", "close": 41.28, "volume": 3796718.0}, {"date": "2019-03-18", "close": 41.44, "volume": 2571960.0}, {"date": "2019-03-19", "close": 41.2, "volume": 4398480.0}, {"date": "2019-03-20", "close": 41.08, "volume": 3505355.0}, {"date": "2019-03-21", "close": 41.32, "volume": 4006725.0}, {"date": "2019-03-22", "close": 41.0, "volume": 3637998.0}, {"date": "2019-03-25", "close": 41.0, "volume": 3342115.0}, {"date": "2019-03-26", "close": 41.04, "volume": 3927500.0}, {"date": "2019-03-27", "close": 40.96, "volume": 6179385.0}, {"date": "2019-03-28", "close": 40.24, "volume": 7781290.0}, {"date": "2019-03-29", "close": 39.96, "volume": 4338293.0}, {"date": "2019-04-01", "close": 40.2, "volume": 4066725.0}, {"date": "2019-04-02", "close": 40.0, "volume": 2709278.0}, {"date": "2019-04-03", "close": 40.0, "volume": 4145663.0}, {"date": "2019-04-04", "close": 40.12, "volume": 2012829.0}, {"date": "2019-04-05", "close": 40.04, "volume": 4002375.0}, {"date": "2019-04-08", "close": 40.36, "volume": 2484470.0}, {"date": "2019-04-09", "close": 40.12, "volume": 3055928.0}, {"date": "2019-04-10", "close": 40.12, "volume": 1856497.0}, {"date": "2019-04-11", "close": 40.2, "volume": 1758224.0}, {"date": "2019-04-12", "close": 40.12, "volume": 2170606.0}, {"date": "2019-04-15", "close": 40.08, "volume": 1968725.0}, {"date": "2019-04-16", "close": 40.04, "volume": 2712613.0}, {"date": "2019-04-17", "close": 39.92, "volume": 3756913.0}, {"date": "2019-04-18", "close": 39.96, "volume": 3270585.0}, {"date": "2019-04-22", "close": 40.28, "volume": 1448888.0}, {"date": "2019-04-23", "close": 40.32, "volume": 2040465.0}, {"date": "2019-04-24", "close": 40.56, "volume": 2133110.0}, {"date": "2019-04-25", "close": 40.16, "volume": 3647548.0}, {"date": "2019-04-26", "close": 40.44, "volume": 2158096.0}, {"date": "2019-04-29", "close": 40.2, "volume": 1721261.0}, {"date": "2019-04-30", "close": 40.36, "volume": 4048990.0}, {"date": "2019-05-01", "close": 40.04, "volume": 3446175.0}, {"date": "2019-05-02", "close": 39.04, "volume": 10319025.0}, {"date": "2019-05-03", "close": 38.8, "volume": 7056130.0}, {"date": "2019-05-06", "close": 38.4, "volume": 6409213.0}, {"date": "2019-05-07", "close": 38.6, "volume": 5548800.0}, {"date": "2019-05-08", "close": 38.48, "volume": 4550930.0}, {"date": "2019-05-09", "close": 38.28, "volume": 3803658.0}, {"date": "2019-05-10", "close": 38.48, "volume": 3665668.0}, {"date": "2019-05-13", "close": 38.16, "volume": 4093078.0}, {"date": "2019-05-14", "close": 38.12, "volume": 3313938.0}, {"date": "2019-05-15", "close": 38.12, "volume": 3558560.0}, {"date": "2019-05-16", "close": 38.16, "volume": 2643495.0}, {"date": "2019-05-17", "close": 37.44, "volume": 5310303.0}, {"date": "2019-05-20", "close": 37.04, "volume": 5363283.0}, {"date": "2019-05-21", "close": 37.2, "volume": 5982443.0}, {"date": "2019-05-22", "close": 37.2, "volume": 4071643.0}, {"date": "2019-05-23", "close": 36.88, "volume": 4605220.0}, {"date": "2019-05-24", "close": 36.84, "volume": 3054790.0}, {"date": "2019-05-28", "close": 36.08, "volume": 6920308.0}, {"date": "2019-05-29", "close": 35.8, "volume": 4693020.0}, {"date": "2019-05-30", "close": 35.72, "volume": 3357593.0}, {"date": "2019-05-31", "close": 35.24, "volume": 4726895.0}, {"date": "2019-06-03", "close": 36.2, "volume": 4944715.0}, {"date": "2019-06-04", "close": 36.72, "volume": 3735685.0}, {"date": "2019-06-05", "close": 35.96, "volume": 3841260.0}, {"date": "2019-06-06", "close": 36.2, "volume": 4636053.0}, {"date": "2019-06-07", "close": 36.0, "volume": 3525818.0}, {"date": "2019-06-10", "close": 35.84, "volume": 2844165.0}, {"date": "2019-06-11", "close": 36.0, "volume": 2406511.0}, {"date": "2019-06-12", "close": 36.16, "volume": 2686938.0}, {"date": "2019-06-13", "close": 36.36, "volume": 3171143.0}, {"date": "2019-06-14", "close": 36.48, "volume": 2629685.0}, {"date": "2019-06-17", "close": 36.48, "volume": 3327085.0}, {"date": "2019-06-18", "close": 36.28, "volume": 3103763.0}, {"date": "2019-06-19", "close": 36.84, "volume": 2900960.0}, {"date": "2019-06-20", "close": 36.56, "volume": 3748803.0}, {"date": "2019-06-21", "close": 36.6, "volume": 6080895.0}, {"date": "2019-06-24", "close": 36.92, "volume": 3279510.0}, {"date": "2019-06-25", "close": 37.08, "volume": 5776765.0}, {"date": "2019-06-26", "close": 37.16, "volume": 4284293.0}, {"date": "2019-06-27", "close": 36.4, "volume": 2620235.0}, {"date": "2019-06-28", "close": 36.52, "volume": 5300085.0}, {"date": "2019-07-01", "close": 36.4, "volume": 3302590.0}, {"date": "2019-07-02", "close": 36.2, "volume": 3359305.0}, {"date": "2019-07-03", "close": 36.48, "volume": 1652346.0}, {"date": "2019-07-05", "close": 36.72, "volume": 1929708.0}, {"date": "2019-07-08", "close": 36.68, "volume": 3422168.0}, {"date": "2019-07-09", "close": 36.88, "volume": 2203391.0}, {"date": "2019-07-10", "close": 37.04, "volume": 2165292.0}, {"date": "2019-07-11", "close": 36.96, "volume": 3243523.0}, {"date": "2019-07-12", "close": 36.96, "volume": 2262434.0}, {"date": "2019-07-15", "close": 37.12, "volume": 2101455.0}, {"date": "2019-07-16", "close": 37.2, "volume": 2744768.0}, {"date": "2019-07-17", "close": 37.24, "volume": 2234404.0}, {"date": "2019-07-18", "close": 37.6, "volume": 3095303.0}, {"date": "2019-07-19", "close": 37.36, "volume": 2304601.0}, {"date": "2019-07-22", "close": 37.84, "volume": 3573473.0}, {"date": "2019-07-23", "close": 38.2, "volume": 2967948.0}, {"date": "2019-07-24", "close": 38.16, "volume": 3970165.0}, {"date": "2019-07-25", "close": 37.96, "volume": 3041953.0}, {"date": "2019-07-26", "close": 38.4, "volume": 2547830.0}, {"date": "2019-07-29", "close": 38.44, "volume": 2424714.0}, {"date": "2019-07-30", "close": 38.68, "volume": 2178148.0}, {"date": "2019-07-31", "close": 38.2, "volume": 4265078.0}, {"date": "2019-08-01", "close": 37.56, "volume": 4644913.0}, {"date": "2019-08-02", "close": 37.68, "volume": 3920010.0}, {"date": "2019-08-05", "close": 36.88, "volume": 3920198.0}, {"date": "2019-08-06", "close": 37.4, "volume": 3916438.0}, {"date": "2019-08-07", "close": 37.28, "volume": 4674763.0}, {"date": "2019-08-08", "close": 38.12, "volume": 4206328.0}, {"date": "2019-08-09", "close": 37.76, "volume": 2517328.0}, {"date": "2019-08-12", "close": 37.28, "volume": 2269554.0}, {"date": "2019-08-13", "close": 36.84, "volume": 3919393.0}, {"date": "2019-08-14", "close": 35.56, "volume": 6006658.0}, {"date": "2019-08-15", "close": 35.48, "volume": 3646303.0}, {"date": "2019-08-16", "close": 35.8, "volume": 2305695.0}, {"date": "2019-08-19", "close": 36.08, "volume": 2112028.0}, {"date": "2019-08-20", "close": 36.0, "volume": 2379219.0}, {"date": "2019-08-21", "close": 35.68, "volume": 2527583.0}, {"date": "2019-08-22", "close": 35.8, "volume": 1488688.0}, {"date": "2019-08-23", "close": 35.2, "volume": 2715128.0}, {"date": "2019-08-26", "close": 35.04, "volume": 2492786.0}, {"date": "2019-08-27", "close": 33.68, "volume": 7707798.0}, {"date": "2019-08-28", "close": 33.12, "volume": 7133838.0}, {"date": "2019-08-29", "close": 33.24, "volume": 5744895.0}, {"date": "2019-08-30", "close": 33.2, "volume": 5966645.0}, {"date": "2019-09-03", "close": 32.76, "volume": 6815108.0}, {"date": "2019-09-04", "close": 32.92, "volume": 4875555.0}, {"date": "2019-09-05", "close": 33.48, "volume": 3994840.0}, {"date": "2019-09-06", "close": 33.24, "volume": 3925138.0}, {"date": "2019-09-09", "close": 33.52, "volume": 3470968.0}, {"date": "2019-09-10", "close": 34.28, "volume": 5847778.0}, {"date": "2019-09-11", "close": 34.6, "volume": 3846420.0}, {"date": "2019-09-12", "close": 34.4, "volume": 2184351.0}, {"date": "2019-09-13", "close": 34.64, "volume": 3464870.0}, {"date": "2019-09-16", "close": 34.72, "volume": 3297698.0}, {"date": "2019-09-17", "close": 35.0, "volume": 5467053.0}, {"date": "2019-09-18", "close": 34.96, "volume": 3495680.0}, {"date": "2019-09-19", "close": 35.32, "volume": 2582653.0}, {"date": "2019-09-20", "close": 35.8, "volume": 4732015.0}, {"date": "2019-09-23", "close": 36.0, "volume": 3415580.0}, {"date": "2019-09-24", "close": 35.6, "volume": 3650035.0}, {"date": "2019-09-25", "close": 35.72, "volume": 2226847.0}, {"date": "2019-09-26", "close": 35.84, "volume": 3675583.0}, {"date": "2019-09-27", "close": 34.96, "volume": 3846663.0}, {"date": "2019-09-30", "close": 35.2, "volume": 5017923.0}, {"date": "2019-10-01", "close": 34.36, "volume": 3278603.0}, {"date": "2019-10-02", "close": 34.16, "volume": 5840860.0}, {"date": "2019-10-03", "close": 34.64, "volume": 2702793.0}, {"date": "2019-10-04", "close": 34.64, "volume": 2294399.0}, {"date": "2019-10-07", "close": 34.6, "volume": 2343792.0}, {"date": "2019-10-08", "close": 34.28, "volume": 2382722.0}, {"date": "2019-10-09", "close": 34.6, "volume": 2746358.0}, {"date": "2019-10-10", "close": 34.76, "volume": 1784802.0}, {"date": "2019-10-11", "close": 34.84, "volume": 2283115.0}, {"date": "2019-10-14", "close": 34.68, "volume": 1327452.0}, {"date": "2019-10-15", "close": 34.6, "volume": 2437310.0}, {"date": "2019-10-16", "close": 34.6, "volume": 2041217.0}, {"date": "2019-10-17", "close": 34.64, "volume": 3153998.0}, {"date": "2019-10-18", "close": 35.12, "volume": 5768858.0}, {"date": "2019-10-21", "close": 35.8, "volume": 3099033.0}, {"date": "2019-10-22", "close": 35.56, "volume": 3904175.0}, {"date": "2019-10-23", "close": 35.84, "volume": 1548482.0}, {"date": "2019-10-24", "close": 35.4, "volume": 4028245.0}, {"date": "2019-10-25", "close": 35.16, "volume": 4406218.0}, {"date": "2019-10-28", "close": 35.56, "volume": 4391858.0}, {"date": "2019-10-29", "close": 35.76, "volume": 2440030.0}, {"date": "2019-10-30", "close": 35.68, "volume": 1589310.0}, {"date": "2019-10-31", "close": 35.92, "volume": 5841138.0}, {"date": "2019-11-01", "close": 36.4, "volume": 3560430.0}, {"date": "2019-11-04", "close": 36.24, "volume": 2624095.0}, {"date": "2019-11-05", "close": 35.88, "volume": 4438568.0}, {"date": "2019-11-06", "close": 36.16, "volume": 2879480.0}, {"date": "2019-11-07", "close": 36.32, "volume": 2764508.0}, {"date": "2019-11-08", "close": 36.48, "volume": 2058594.0}, {"date": "2019-11-11", "close": 36.44, "volume": 2269014.0}, {"date": "2019-11-12", "close": 36.48, "volume": 1972720.0}, {"date": "2019-11-13", "close": 36.28, "volume": 2359486.0}, {"date": "2019-11-14", "close": 36.44, "volume": 1831252.0}, {"date": "2019-11-15", "close": 36.44, "volume": 2345290.0}, {"date": "2019-11-18", "close": 36.84, "volume": 3147393.0}, {"date": "2019-11-19", "close": 36.72, "volume": 2661288.0}, {"date": "2019-11-20", "close": 36.84, "volume": 2948610.0}, {"date": "2019-11-21", "close": 36.52, "volume": 2585095.0}, {"date": "2019-11-22", "close": 36.8, "volume": 2762685.0}, {"date": "2019-11-25", "close": 37.0, "volume": 3298468.0}, {"date": "2019-11-26", "close": 37.0, "volume": 3439255.0}, {"date": "2019-11-27", "close": 37.12, "volume": 2156887.0}, {"date": "2019-11-29", "close": 37.32, "volume": 1191453.0}, {"date": "2019-12-02", "close": 37.32, "volume": 2380253.0}, {"date": "2019-12-03", "close": 37.32, "volume": 2796538.0}, {"date": "2019-12-04", "close": 37.44, "volume": 2400228.0}, {"date": "2019-12-05", "close": 37.4, "volume": 1918692.0}, {"date": "2019-12-06", "close": 37.6, "volume": 1736447.0}, {"date": "2019-12-09", "close": 37.72, "volume": 1890236.0}, {"date": "2019-12-10", "close": 37.52, "volume": 2184875.0}, {"date": "2019-12-11", "close": 37.52, "volume": 1828207.0}, {"date": "2019-12-12", "close": 37.4, "volume": 2284106.0}, {"date": "2019-12-13", "close": 37.96, "volume": 2144071.0}, {"date": "2019-12-16", "close": 37.76, "volume": 3350570.0}, {"date": "2019-12-17", "close": 38.2, "volume": 3838305.0}, {"date": "2019-12-18", "close": 38.08, "volume": 2858725.0}, {"date": "2019-12-19", "close": 38.12, "volume": 3914448.0}, {"date": "2019-12-20", "close": 38.12, "volume": 4553150.0}, {"date": "2019-12-23", "close": 38.28, "volume": 2134487.0}, {"date": "2019-12-24", "close": 38.68, "volume": 1359709.0}, {"date": "2019-12-26", "close": 39.08, "volume": 2058875.0}, {"date": "2019-12-27", "close": 39.0, "volume": 3282473.0}, {"date": "2019-12-30", "close": 37.68, "volume": 3334150.0}, {"date": "2019-12-31", "close": 37.68, "volume": 2699048.0}, {"date": "2020-01-02", "close": 37.92, "volume": 2647400.0}, {"date": "2020-01-03", "close": 37.72, "volume": 2360799.0}, {"date": "2020-01-06", "close": 37.84, "volume": 2087522.0}, {"date": "2020-01-07", "close": 38.08, "volume": 2243587.0}, {"date": "2020-01-08", "close": 37.8, "volume": 2519510.0}, {"date": "2020-01-09", "close": 38.0, "volume": 2794420.0}, {"date": "2020-01-10", "close": 38.16, "volume": 1665110.0}, {"date": "2020-01-13", "close": 38.28, "volume": 2099954.0}, {"date": "2020-01-14", "close": 38.4, "volume": 1843635.0}, {"date": "2020-01-15", "close": 38.48, "volume": 1768605.0}, {"date": "2020-01-16", "close": 38.6, "volume": 1654216.0}, {"date": "2020-01-17", "close": 38.8, "volume": 2788198.0}, {"date": "2020-01-21", "close": 38.96, "volume": 2934215.0}, {"date": "2020-01-22", "close": 38.76, "volume": 2209346.0}, {"date": "2020-01-23", "close": 38.8, "volume": 2256854.0}, {"date": "2020-01-24", "close": 38.64, "volume": 1536338.0}, {"date": "2020-01-27", "close": 38.4, "volume": 2428609.0}, {"date": "2020-01-28", "close": 38.72, "volume": 1815447.0}, {"date": "2020-01-29", "close": 39.04, "volume": 1928551.0}, {"date": "2020-01-30", "close": 39.2, "volume": 2292156.0}, {"date": "2020-01-31", "close": 39.04, "volume": 2724520.0}, {"date": "2020-02-03", "close": 39.28, "volume": 2699848.0}, {"date": "2020-02-04", "close": 39.32, "volume": 3263123.0}, {"date": "2020-02-05", "close": 39.76, "volume": 2306808.0}, {"date": "2020-02-06", "close": 39.92, "volume": 2923835.0}, {"date": "2020-02-07", "close": 39.92, "volume": 2227255.0}, {"date": "2020-02-10", "close": 39.88, "volume": 1960870.0}, {"date": "2020-02-11", "close": 39.96, "volume": 2344474.0}, {"date": "2020-02-12", "close": 40.2, "volume": 2379307.0}, {"date": "2020-02-13", "close": 41.32, "volume": 6192508.0}, {"date": "2020-02-14", "close": 41.68, "volume": 3001505.0}, {"date": "2020-02-18", "close": 41.92, "volume": 3254050.0}, {"date": "2020-02-19", "close": 41.64, "volume": 2840125.0}, {"date": "2020-02-20", "close": 42.0, "volume": 1859476.0}, {"date": "2020-02-21", "close": 41.36, "volume": 2508403.0}, {"date": "2020-02-24", "close": 40.52, "volume": 4263048.0}, {"date": "2020-02-25", "close": 39.2, "volume": 6290230.0}, {"date": "2020-02-26", "close": 39.16, "volume": 4476045.0}, {"date": "2020-02-27", "close": 36.84, "volume": 8095128.0}, {"date": "2020-02-28", "close": 35.44, "volume": 12023403.0}, {"date": "2020-03-02", "close": 37.76, "volume": 6762893.0}, {"date": "2020-03-03", "close": 37.56, "volume": 6163315.0}, {"date": "2020-03-04", "close": 38.36, "volume": 3034493.0}, {"date": "2020-03-05", "close": 37.56, "volume": 2870023.0}, {"date": "2020-03-06", "close": 36.44, "volume": 5973940.0}, {"date": "2020-03-09", "close": 33.52, "volume": 6496808.0}, {"date": "2020-03-10", "close": 34.04, "volume": 5596903.0}, {"date": "2020-03-11", "close": 31.92, "volume": 6940960.0}, {"date": "2020-03-12", "close": 26.56, "volume": 8897878.0}, {"date": "2020-03-13", "close": 27.6, "volume": 7565138.0}, {"date": "2020-03-16", "close": 26.48, "volume": 9585700.0}, {"date": "2020-03-17", "close": 26.64, "volume": 9103493.0}, {"date": "2020-03-18", "close": 21.28, "volume": 15803825.0}, {"date": "2020-03-19", "close": 21.0, "volume": 10838368.0}, {"date": "2020-03-20", "close": 21.24, "volume": 7709320.0}, {"date": "2020-03-23", "close": 19.0, "volume": 12484420.0}, {"date": "2020-03-24", "close": 20.2, "volume": 9287820.0}, {"date": "2020-03-25", "close": 23.8, "volume": 10888083.0}, {"date": "2020-03-26", "close": 25.36, "volume": 10635483.0}, {"date": "2020-03-27", "close": 24.52, "volume": 7951288.0}, {"date": "2020-03-30", "close": 22.68, "volume": 5950173.0}, {"date": "2020-03-31", "close": 20.28, "volume": 8062185.0}, {"date": "2020-04-01", "close": 17.48, "volume": 6883100.0}, {"date": "2020-04-02", "close": 18.24, "volume": 6449630.0}, {"date": "2020-04-03", "close": 16.08, "volume": 9988638.0}, {"date": "2020-04-06", "close": 17.0, "volume": 6108193.0}, {"date": "2020-04-07", "close": 17.8, "volume": 10665285.0}, {"date": "2020-04-08", "close": 23.0, "volume": 9206503.0}, {"date": "2020-04-09", "close": 24.28, "volume": 11971468.0}, {"date": "2020-04-13", "close": 24.32, "volume": 4711860.0}, {"date": "2020-04-14", "close": 23.92, "volume": 4900635.0}, {"date": "2020-04-15", "close": 22.84, "volume": 4309718.0}, {"date": "2020-04-16", "close": 22.48, "volume": 3971723.0}, {"date": "2020-04-17", "close": 24.08, "volume": 5000345.0}, {"date": "2020-04-20", "close": 23.28, "volume": 4521770.0}, {"date": "2020-04-21", "close": 24.56, "volume": 5204438.0}, {"date": "2020-04-22", "close": 24.12, "volume": 3556053.0}, {"date": "2020-04-23", "close": 23.48, "volume": 3418125.0}, {"date": "2020-04-24", "close": 23.68, "volume": 3027040.0}, {"date": "2020-04-27", "close": 23.8, "volume": 3059788.0}, {"date": "2020-04-28", "close": 25.04, "volume": 4779303.0}, {"date": "2020-04-29", "close": 25.52, "volume": 4967490.0}, {"date": "2020-04-30", "close": 25.0, "volume": 5768830.0}, {"date": "2020-05-01", "close": 24.52, "volume": 4012128.0}, {"date": "2020-05-04", "close": 24.48, "volume": 3963973.0}, {"date": "2020-05-05", "close": 25.12, "volume": 3551920.0}, {"date": "2020-05-06", "close": 24.16, "volume": 3136050.0}, {"date": "2020-05-07", "close": 24.36, "volume": 3896385.0}, {"date": "2020-05-08", "close": 24.84, "volume": 2880743.0}, {"date": "2020-05-11", "close": 24.12, "volume": 3702308.0}, {"date": "2020-05-12", "close": 23.2, "volume": 4472723.0}, {"date": "2020-05-13", "close": 22.6, "volume": 5651938.0}, {"date": "2020-05-14", "close": 23.72, "volume": 4673485.0}, {"date": "2020-05-15", "close": 23.24, "volume": 4796620.0}, {"date": "2020-05-18", "close": 24.8, "volume": 6782603.0}, {"date": "2020-05-19", "close": 24.92, "volume": 4154565.0}, {"date": "2020-05-20", "close": 25.72, "volume": 5444755.0}, {"date": "2020-05-21", "close": 25.36, "volume": 3999320.0}, {"date": "2020-05-22", "close": 25.36, "volume": 3714065.0}, {"date": "2020-05-26", "close": 25.72, "volume": 5947740.0}, {"date": "2020-05-27", "close": 26.2, "volume": 5983188.0}, {"date": "2020-05-28", "close": 25.36, "volume": 6392020.0}, {"date": "2020-05-29", "close": 24.64, "volume": 31342825.0}, {"date": "2020-06-01", "close": 25.12, "volume": 6601655.0}, {"date": "2020-06-02", "close": 24.96, "volume": 5101898.0}, {"date": "2020-06-03", "close": 26.08, "volume": 6922660.0}, {"date": "2020-06-04", "close": 26.72, "volume": 7048938.0}, {"date": "2020-06-05", "close": 27.28, "volume": 6942568.0}, {"date": "2020-06-08", "close": 29.24, "volume": 5844975.0}, {"date": "2020-06-09", "close": 28.32, "volume": 5133800.0}, {"date": "2020-06-10", "close": 27.0, "volume": 7502983.0}, {"date": "2020-06-11", "close": 26.24, "volume": 7382198.0}, {"date": "2020-06-12", "close": 27.88, "volume": 5555265.0}, {"date": "2020-06-15", "close": 27.84, "volume": 6505408.0}, {"date": "2020-06-16", "close": 28.2, "volume": 6105155.0}, {"date": "2020-06-17", "close": 27.96, "volume": 3138600.0}, {"date": "2020-06-18", "close": 27.84, "volume": 2735608.0}, {"date": "2020-06-19", "close": 26.76, "volume": 9433058.0}, {"date": "2020-06-22", "close": 26.92, "volume": 3867668.0}, {"date": "2020-06-23", "close": 27.36, "volume": 3597500.0}, {"date": "2020-06-24", "close": 26.44, "volume": 5180058.0}, {"date": "2020-06-25", "close": 26.92, "volume": 5457525.0}, {"date": "2020-06-26", "close": 26.16, "volume": 5516805.0}, {"date": "2020-06-29", "close": 26.16, "volume": 3652893.0}, {"date": "2020-06-30", "close": 26.24, "volume": 5658925.0}, {"date": "2020-07-01", "close": 25.6, "volume": 5943915.0}, {"date": "2020-07-02", "close": 25.2, "volume": 4221355.0}, {"date": "2020-07-06", "close": 25.72, "volume": 3717198.0}, {"date": "2020-07-07", "close": 25.84, "volume": 5440780.0}, {"date": "2020-07-08", "close": 26.36, "volume": 3496618.0}, {"date": "2020-07-09", "close": 25.84, "volume": 3846963.0}, {"date": "2020-07-10", "close": 26.56, "volume": 5620998.0}, {"date": "2020-07-13", "close": 26.6, "volume": 4369263.0}, {"date": "2020-07-14", "close": 27.04, "volume": 4223913.0}, {"date": "2020-07-15", "close": 28.08, "volume": 3322608.0}, {"date": "2020-07-16", "close": 27.96, "volume": 2959743.0}, {"date": "2020-07-17", "close": 28.08, "volume": 4193303.0}, {"date": "2020-07-20", "close": 28.2, "volume": 3663528.0}, {"date": "2020-07-21", "close": 28.72, "volume": 2758518.0}, {"date": "2020-07-22", "close": 28.92, "volume": 2718543.0}, {"date": "2020-07-23", "close": 28.68, "volume": 2885278.0}, {"date": "2020-07-24", "close": 28.6, "volume": 2837568.0}, {"date": "2020-07-27", "close": 29.08, "volume": 2289493.0}, {"date": "2020-07-28", "close": 29.2, "volume": 3840615.0}, {"date": "2020-07-29", "close": 29.72, "volume": 2797668.0}, {"date": "2020-07-30", "close": 29.92, "volume": 3158318.0}, {"date": "2020-07-31", "close": 29.64, "volume": 4511403.0}, {"date": "2020-08-03", "close": 29.96, "volume": 3477540.0}, {"date": "2020-08-04", "close": 29.28, "volume": 3696688.0}, {"date": "2020-08-05", "close": 29.72, "volume": 1996829.0}, {"date": "2020-08-06", "close": 29.24, "volume": 1743984.0}, {"date": "2020-08-07", "close": 29.52, "volume": 2594458.0}, {"date": "2020-08-10", "close": 30.24, "volume": 2445314.0}, {"date": "2020-08-11", "close": 30.32, "volume": 3091928.0}, {"date": "2020-08-12", "close": 30.04, "volume": 2281373.0}, {"date": "2020-08-13", "close": 29.84, "volume": 1828182.0}, {"date": "2020-08-14", "close": 30.04, "volume": 2017250.0}, {"date": "2020-08-17", "close": 29.64, "volume": 2164248.0}, {"date": "2020-08-18", "close": 29.6, "volume": 2192359.0}, {"date": "2020-08-19", "close": 29.64, "volume": 1824072.0}, {"date": "2020-08-20", "close": 29.32, "volume": 2364358.0}, {"date": "2020-08-21", "close": 29.2, "volume": 1941336.0}, {"date": "2020-08-24", "close": 29.92, "volume": 2327554.0}, {"date": "2020-08-25", "close": 29.84, "volume": 1991273.0}, {"date": "2020-08-26", "close": 29.28, "volume": 2077593.0}, {"date": "2020-08-27", "close": 29.6, "volume": 2415337.0}, {"date": "2020-08-28", "close": 29.84, "volume": 1512096.0}, {"date": "2020-08-31", "close": 29.4, "volume": 2943548.0}, {"date": "2020-09-01", "close": 29.56, "volume": 1677884.0}, {"date": "2020-09-02", "close": 29.72, "volume": 1884335.0}, {"date": "2020-09-03", "close": 29.32, "volume": 2681463.0}, {"date": "2020-09-04", "close": 29.28, "volume": 2916003.0}, {"date": "2020-09-08", "close": 29.52, "volume": 2944360.0}, {"date": "2020-09-09", "close": 29.8, "volume": 2084839.0}, {"date": "2020-09-10", "close": 29.4, "volume": 2497794.0}, {"date": "2020-09-11", "close": 29.72, "volume": 3853883.0}, {"date": "2020-09-14", "close": 30.36, "volume": 3375440.0}, {"date": "2020-09-15", "close": 29.84, "volume": 4150470.0}, {"date": "2020-09-16", "close": 30.4, "volume": 3657658.0}, {"date": "2020-09-17", "close": 30.52, "volume": 3527595.0}, {"date": "2020-09-18", "close": 30.08, "volume": 6109910.0}, {"date": "2020-09-21", "close": 29.48, "volume": 5106928.0}, {"date": "2020-09-22", "close": 29.52, "volume": 3879063.0}, {"date": "2020-09-23", "close": 28.76, "volume": 4141513.0}, {"date": "2020-09-24", "close": 28.56, "volume": 4813393.0}, {"date": "2020-09-25", "close": 29.12, "volume": 3229180.0}, {"date": "2020-09-28", "close": 29.76, "volume": 5084335.0}, {"date": "2020-09-29", "close": 28.48, "volume": 3230288.0}, {"date": "2020-09-30", "close": 28.48, "volume": 3093625.0}, {"date": "2020-10-01", "close": 28.48, "volume": 2790073.0}, {"date": "2020-10-02", "close": 28.76, "volume": 3219363.0}, {"date": "2020-10-05", "close": 29.08, "volume": 2497527.0}, {"date": "2020-10-06", "close": 28.88, "volume": 2545688.0}, {"date": "2020-10-07", "close": 29.08, "volume": 2483650.0}, {"date": "2020-10-08", "close": 29.52, "volume": 3354358.0}, {"date": "2020-10-09", "close": 28.92, "volume": 2463919.0}, {"date": "2020-10-12", "close": 29.16, "volume": 3411590.0}, {"date": "2020-10-13", "close": 29.4, "volume": 3894690.0}, {"date": "2020-10-14", "close": 29.28, "volume": 2036673.0}, {"date": "2020-10-15", "close": 29.24, "volume": 2632348.0}, {"date": "2020-10-16", "close": 28.96, "volume": 1645296.0}, {"date": "2020-10-19", "close": 28.4, "volume": 2212489.0}, {"date": "2020-10-20", "close": 28.72, "volume": 2074362.0}, {"date": "2020-10-21", "close": 28.32, "volume": 2758480.0}, {"date": "2020-10-22", "close": 28.68, "volume": 2203450.0}, {"date": "2020-10-23", "close": 28.92, "volume": 2790120.0}, {"date": "2020-10-26", "close": 28.56, "volume": 3342370.0}, {"date": "2020-10-27", "close": 28.44, "volume": 2903085.0}, {"date": "2020-10-28", "close": 27.92, "volume": 4864388.0}, {"date": "2020-10-29", "close": 28.4, "volume": 3755323.0}, {"date": "2020-10-30", "close": 28.36, "volume": 4600998.0}, {"date": "2020-11-02", "close": 28.96, "volume": 3148090.0}, {"date": "2020-11-03", "close": 29.16, "volume": 2134038.0}, {"date": "2020-11-04", "close": 29.04, "volume": 2455398.0}, {"date": "2020-11-05", "close": 29.56, "volume": 2682415.0}, {"date": "2020-11-06", "close": 28.88, "volume": 2468638.0}, {"date": "2020-11-09", "close": 29.0, "volume": 7377900.0}, {"date": "2020-11-10", "close": 30.44, "volume": 4289150.0}, {"date": "2020-11-11", "close": 29.6, "volume": 3312513.0}, {"date": "2020-11-12", "close": 29.56, "volume": 3383255.0}, {"date": "2020-11-13", "close": 30.28, "volume": 3587325.0}, {"date": "2020-11-16", "close": 30.96, "volume": 2978068.0}, {"date": "2020-11-17", "close": 31.56, "volume": 3255733.0}, {"date": "2020-11-18", "close": 31.88, "volume": 5051170.0}, {"date": "2020-11-19", "close": 31.36, "volume": 2556605.0}, {"date": "2020-11-20", "close": 31.56, "volume": 2639913.0}, {"date": "2020-11-23", "close": 32.08, "volume": 2627180.0}, {"date": "2020-11-24", "close": 32.8, "volume": 3932373.0}, {"date": "2020-11-25", "close": 32.64, "volume": 3088638.0}, {"date": "2020-11-27", "close": 32.64, "volume": 1430872.0}, {"date": "2020-11-30", "close": 32.0, "volume": 5299500.0}, {"date": "2020-12-01", "close": 32.24, "volume": 3065813.0}, {"date": "2020-12-02", "close": 32.4, "volume": 2658678.0}, {"date": "2020-12-03", "close": 32.76, "volume": 2910070.0}, {"date": "2020-12-04", "close": 33.44, "volume": 2891445.0}, {"date": "2020-12-07", "close": 33.08, "volume": 2322169.0}, {"date": "2020-12-08", "close": 33.28, "volume": 2595220.0}, {"date": "2020-12-09", "close": 33.2, "volume": 2597653.0}, {"date": "2020-12-10", "close": 32.88, "volume": 2925150.0}, {"date": "2020-12-11", "close": 32.96, "volume": 2657078.0}, {"date": "2020-12-14", "close": 32.96, "volume": 2885780.0}, {"date": "2020-12-15", "close": 33.56, "volume": 2387808.0}, {"date": "2020-12-16", "close": 33.48, "volume": 2488288.0}, {"date": "2020-12-17", "close": 33.64, "volume": 2476356.0}, {"date": "2020-12-18", "close": 33.6, "volume": 5043353.0}, {"date": "2020-12-21", "close": 33.36, "volume": 3277375.0}, {"date": "2020-12-22", "close": 33.32, "volume": 2465059.0}, {"date": "2020-12-23", "close": 33.88, "volume": 2392878.0}, {"date": "2020-12-24", "close": 33.76, "volume": 1352924.0}, {"date": "2020-12-28", "close": 34.24, "volume": 4816145.0}, {"date": "2020-12-29", "close": 33.84, "volume": 4184998.0}, {"date": "2020-12-30", "close": 33.44, "volume": 3523748.0}, {"date": "2020-12-31", "close": 33.8, "volume": 4291093.0}, {"date": "2021-01-04", "close": 32.92, "volume": 5528753.0}, {"date": "2021-01-05", "close": 32.8, "volume": 3465913.0}, {"date": "2021-01-06", "close": 32.88, "volume": 3826220.0}, {"date": "2021-01-07", "close": 32.88, "volume": 3077598.0}, {"date": "2021-01-08", "close": 33.16, "volume": 2851770.0}, {"date": "2021-01-11", "close": 32.72, "volume": 2333948.0}, {"date": "2021-01-12", "close": 32.88, "volume": 2351165.0}, {"date": "2021-01-13", "close": 32.84, "volume": 1836554.0}, {"date": "2021-01-14", "close": 33.24, "volume": 2870748.0}, {"date": "2021-01-15", "close": 33.16, "volume": 2552690.0}, {"date": "2021-01-19", "close": 32.92, "volume": 3132993.0}, {"date": "2021-01-20", "close": 33.12, "volume": 3087938.0}, {"date": "2021-01-21", "close": 33.44, "volume": 3175908.0}, {"date": "2021-01-22", "close": 33.44, "volume": 2631470.0}, {"date": "2021-01-25", "close": 33.64, "volume": 2888615.0}, {"date": "2021-01-26", "close": 33.72, "volume": 3221455.0}, {"date": "2021-01-27", "close": 32.84, "volume": 4234655.0}, {"date": "2021-01-28", "close": 33.32, "volume": 3525893.0}, {"date": "2021-01-29", "close": 32.48, "volume": 6138673.0}, {"date": "2021-02-01", "close": 33.16, "volume": 4096853.0}, {"date": "2021-02-02", "close": 33.56, "volume": 3677928.0}, {"date": "2021-02-03", "close": 33.44, "volume": 2338054.0}, {"date": "2021-02-04", "close": 33.72, "volume": 3393015.0}, {"date": "2021-02-05", "close": 34.28, "volume": 3934808.0}, {"date": "2021-02-08", "close": 34.52, "volume": 4219760.0}, {"date": "2021-02-09", "close": 34.24, "volume": 3594325.0}, {"date": "2021-02-10", "close": 34.64, "volume": 5337013.0}, {"date": "2021-02-11", "close": 33.84, "volume": 7525800.0}, {"date": "2021-02-12", "close": 33.92, "volume": 3654433.0}, {"date": "2021-02-16", "close": 34.2, "volume": 4757410.0}, {"date": "2021-02-17", "close": 33.44, "volume": 5247975.0}, {"date": "2021-02-18", "close": 32.8, "volume": 5247228.0}, {"date": "2021-02-19", "close": 33.36, "volume": 4106765.0}, {"date": "2021-02-22", "close": 33.44, "volume": 5289563.0}, {"date": "2021-02-23", "close": 33.36, "volume": 3200820.0}, {"date": "2021-02-24", "close": 34.12, "volume": 3370503.0}, {"date": "2021-02-25", "close": 33.24, "volume": 5142210.0}, {"date": "2021-02-26", "close": 33.24, "volume": 4371110.0}, {"date": "2021-03-01", "close": 33.36, "volume": 3541113.0}, {"date": "2021-03-02", "close": 33.68, "volume": 3717373.0}, {"date": "2021-03-03", "close": 33.6, "volume": 2965200.0}, {"date": "2021-03-04", "close": 33.16, "volume": 5347368.0}, {"date": "2021-03-05", "close": 33.28, "volume": 5378045.0}, {"date": "2021-03-08", "close": 34.4, "volume": 5529150.0}, {"date": "2021-03-09", "close": 34.04, "volume": 2662583.0}, {"date": "2021-03-10", "close": 34.56, "volume": 2630668.0}, {"date": "2021-03-11", "close": 34.44, "volume": 3826770.0}, {"date": "2021-03-12", "close": 34.96, "volume": 2877155.0}, {"date": "2021-03-15", "close": 35.08, "volume": 3349660.0}, {"date": "2021-03-16", "close": 34.84, "volume": 2597835.0}, {"date": "2021-03-17", "close": 35.44, "volume": 2766758.0}, {"date": "2021-03-18", "close": 35.16, "volume": 3724778.0}, {"date": "2021-03-19", "close": 35.64, "volume": 6092190.0}, {"date": "2021-03-22", "close": 35.68, "volume": 3625340.0}, {"date": "2021-03-23", "close": 35.24, "volume": 3871305.0}, {"date": "2021-03-24", "close": 34.96, "volume": 5056510.0}, {"date": "2021-03-25", "close": 35.44, "volume": 4379910.0}, {"date": "2021-03-26", "close": 35.88, "volume": 3827080.0}, {"date": "2021-03-29", "close": 35.16, "volume": 4149123.0}, {"date": "2021-03-30", "close": 34.88, "volume": 4146838.0}, {"date": "2021-03-31", "close": 34.4, "volume": 3653133.0}, {"date": "2021-04-01", "close": 34.88, "volume": 3258065.0}, {"date": "2021-04-05", "close": 34.76, "volume": 3225488.0}, {"date": "2021-04-06", "close": 34.84, "volume": 2706000.0}, {"date": "2021-04-07", "close": 34.76, "volume": 2738520.0}, {"date": "2021-04-08", "close": 34.92, "volume": 2076271.0}, {"date": "2021-04-09", "close": 34.64, "volume": 1616109.0}, {"date": "2021-04-12", "close": 34.96, "volume": 1996112.0}, {"date": "2021-04-13", "close": 35.04, "volume": 2203010.0}, {"date": "2021-04-14", "close": 35.36, "volume": 3814343.0}, {"date": "2021-04-15", "close": 35.28, "volume": 2225668.0}, {"date": "2021-04-16", "close": 35.44, "volume": 2861483.0}, {"date": "2021-04-19", "close": 35.2, "volume": 1781625.0}, {"date": "2021-04-20", "close": 35.04, "volume": 2398103.0}, {"date": "2021-04-21", "close": 35.2, "volume": 2169213.0}, {"date": "2021-04-22", "close": 35.04, "volume": 2168478.0}, {"date": "2021-04-23", "close": 35.6, "volume": 2791465.0}, {"date": "2021-04-26", "close": 35.16, "volume": 2139817.0}, {"date": "2021-04-27", "close": 35.64, "volume": 2910890.0}, {"date": "2021-04-28", "close": 35.76, "volume": 3800320.0}, {"date": "2021-04-29", "close": 36.0, "volume": 3177650.0}, {"date": "2021-04-30", "close": 36.32, "volume": 4578055.0}, {"date": "2021-05-03", "close": 36.44, "volume": 3968160.0}, {"date": "2021-05-04", "close": 36.16, "volume": 3360138.0}, {"date": "2021-05-05", "close": 36.44, "volume": 2588498.0}, {"date": "2021-05-06", "close": 36.6, "volume": 2908928.0}, {"date": "2021-05-07", "close": 36.72, "volume": 2264185.0}, {"date": "2021-05-10", "close": 36.52, "volume": 2473192.0}, {"date": "2021-05-11", "close": 36.32, "volume": 3415008.0}, {"date": "2021-05-12", "close": 35.12, "volume": 4982380.0}, {"date": "2021-05-13", "close": 35.96, "volume": 3773553.0}, {"date": "2021-05-14", "close": 36.52, "volume": 3711453.0}, {"date": "2021-05-17", "close": 36.68, "volume": 2300045.0}, {"date": "2021-05-18", "close": 36.96, "volume": 4287475.0}, {"date": "2021-05-19", "close": 37.16, "volume": 3833663.0}, {"date": "2021-05-20", "close": 36.92, "volume": 2648208.0}, {"date": "2021-05-21", "close": 36.96, "volume": 2784825.0}, {"date": "2021-05-24", "close": 37.04, "volume": 3846770.0}, {"date": "2021-05-25", "close": 36.92, "volume": 3459933.0}, {"date": "2021-05-26", "close": 36.76, "volume": 4268680.0}, {"date": "2021-05-27", "close": 36.88, "volume": 7515835.0}, {"date": "2021-05-28", "close": 37.08, "volume": 4577913.0}, {"date": "2021-06-01", "close": 37.68, "volume": 4469343.0}, {"date": "2021-06-02", "close": 37.64, "volume": 3709553.0}, {"date": "2021-06-03", "close": 37.68, "volume": 3290060.0}, {"date": "2021-06-04", "close": 37.8, "volume": 4092740.0}, {"date": "2021-06-07", "close": 37.76, "volume": 4127903.0}, {"date": "2021-06-08", "close": 38.0, "volume": 4525728.0}, {"date": "2021-06-09", "close": 38.16, "volume": 5721100.0}, {"date": "2021-06-10", "close": 38.04, "volume": 3776955.0}, {"date": "2021-06-11", "close": 37.56, "volume": 6622670.0}, {"date": "2021-06-14", "close": 37.2, "volume": 4619985.0}, {"date": "2021-06-15", "close": 36.92, "volume": 4567210.0}, {"date": "2021-06-16", "close": 37.28, "volume": 5657893.0}, {"date": "2021-06-17", "close": 36.24, "volume": 6487170.0}, {"date": "2021-06-18", "close": 36.28, "volume": 10582535.0}, {"date": "2021-06-21", "close": 36.72, "volume": 5377738.0}, {"date": "2021-06-22", "close": 36.68, "volume": 3605170.0}, {"date": "2021-06-23", "close": 36.72, "volume": 3979993.0}, {"date": "2021-06-24", "close": 36.8, "volume": 5102415.0}, {"date": "2021-06-25", "close": 36.88, "volume": 5812540.0}, {"date": "2021-06-28", "close": 36.76, "volume": 5584675.0}, {"date": "2021-06-29", "close": 35.52, "volume": 5335068.0}, {"date": "2021-06-30", "close": 35.52, "volume": 4865223.0}, {"date": "2021-07-01", "close": 35.68, "volume": 3218508.0}, {"date": "2021-07-02", "close": 35.48, "volume": 3657273.0}, {"date": "2021-07-06", "close": 35.36, "volume": 6347318.0}, {"date": "2021-07-07", "close": 35.32, "volume": 4439798.0}, {"date": "2021-07-08", "close": 34.8, "volume": 5755853.0}, {"date": "2021-07-09", "close": 35.64, "volume": 4607285.0}, {"date": "2021-07-12", "close": 35.72, "volume": 3255260.0}, {"date": "2021-07-13", "close": 34.16, "volume": 7453403.0}, {"date": "2021-07-14", "close": 33.68, "volume": 5958275.0}, {"date": "2021-07-15", "close": 33.88, "volume": 4920133.0}, {"date": "2021-07-16", "close": 33.88, "volume": 3993113.0}, {"date": "2021-07-19", "close": 33.12, "volume": 6485743.0}, {"date": "2021-07-20", "close": 34.2, "volume": 5011933.0}, {"date": "2021-07-21", "close": 34.4, "volume": 3045020.0}, {"date": "2021-07-22", "close": 33.76, "volume": 3714900.0}, {"date": "2021-07-23", "close": 33.56, "volume": 3826140.0}, {"date": "2021-07-26", "close": 33.88, "volume": 3354855.0}, {"date": "2021-07-27", "close": 33.88, "volume": 3568748.0}, {"date": "2021-07-28", "close": 33.68, "volume": 4999348.0}, {"date": "2021-07-29", "close": 34.48, "volume": 4135025.0}, {"date": "2021-07-30", "close": 33.96, "volume": 5562128.0}, {"date": "2021-08-02", "close": 33.68, "volume": 5366463.0}, {"date": "2021-08-03", "close": 33.68, "volume": 3920483.0}, {"date": "2021-08-04", "close": 33.12, "volume": 3520418.0}, {"date": "2021-08-05", "close": 33.6, "volume": 2482145.0}, {"date": "2021-08-06", "close": 33.8, "volume": 3653318.0}, {"date": "2021-08-09", "close": 33.76, "volume": 3176153.0}, {"date": "2021-08-10", "close": 34.04, "volume": 2521820.0}, {"date": "2021-08-11", "close": 34.36, "volume": 2655310.0}, {"date": "2021-08-12", "close": 34.4, "volume": 4237500.0}, {"date": "2021-08-13", "close": 34.52, "volume": 4420678.0}, {"date": "2021-08-16", "close": 34.4, "volume": 2642228.0}, {"date": "2021-08-17", "close": 34.4, "volume": 2666213.0}, {"date": "2021-08-18", "close": 34.2, "volume": 2437719.0}, {"date": "2021-08-19", "close": 33.68, "volume": 3025353.0}, {"date": "2021-08-20", "close": 34.12, "volume": 2750883.0}, {"date": "2021-08-23", "close": 34.4, "volume": 2600035.0}, {"date": "2021-08-24", "close": 34.8, "volume": 2879068.0}, {"date": "2021-08-25", "close": 34.88, "volume": 2437457.0}, {"date": "2021-08-26", "close": 34.6, "volume": 2055319.0}, {"date": "2021-08-27", "close": 34.96, "volume": 1966514.0}, {"date": "2021-08-30", "close": 34.76, "volume": 2014043.0}, {"date": "2021-08-31", "close": 34.76, "volume": 4638700.0}, {"date": "2021-09-01", "close": 34.92, "volume": 2697478.0}, {"date": "2021-09-02", "close": 34.76, "volume": 2075634.0}, {"date": "2021-09-03", "close": 34.56, "volume": 3289328.0}, {"date": "2021-09-07", "close": 34.2, "volume": 3081733.0}, {"date": "2021-09-08", "close": 34.08, "volume": 3622305.0}, {"date": "2021-09-09", "close": 34.2, "volume": 2113553.0}, {"date": "2021-09-10", "close": 34.08, "volume": 2812673.0}, {"date": "2021-09-13", "close": 34.4, "volume": 3167525.0}, {"date": "2021-09-14", "close": 34.56, "volume": 4085948.0}, {"date": "2021-09-15", "close": 34.64, "volume": 3106500.0}, {"date": "2021-09-16", "close": 34.68, "volume": 2343166.0}, {"date": "2021-09-17", "close": 34.64, "volume": 5645928.0}, {"date": "2021-09-20", "close": 34.48, "volume": 5633963.0}, {"date": "2021-09-21", "close": 34.68, "volume": 4292285.0}, {"date": "2021-09-22", "close": 35.44, "volume": 5531440.0}, {"date": "2021-09-23", "close": 35.44, "volume": 4297868.0}, {"date": "2021-09-24", "close": 35.4, "volume": 3377935.0}, {"date": "2021-09-27", "close": 35.6, "volume": 4970075.0}, {"date": "2021-09-28", "close": 35.24, "volume": 7284555.0}, {"date": "2021-09-29", "close": 33.92, "volume": 4673618.0}, {"date": "2021-09-30", "close": 33.68, "volume": 4232893.0}, {"date": "2021-10-01", "close": 33.84, "volume": 4292260.0}, {"date": "2021-10-04", "close": 34.0, "volume": 4846938.0}, {"date": "2021-10-05", "close": 34.24, "volume": 4485010.0}, {"date": "2021-10-06", "close": 33.88, "volume": 7666948.0}, {"date": "2021-10-07", "close": 33.88, "volume": 2753383.0}, {"date": "2021-10-08", "close": 34.0, "volume": 3480795.0}, {"date": "2021-10-11", "close": 33.88, "volume": 2635710.0}, {"date": "2021-10-12", "close": 34.04, "volume": 2889035.0}, {"date": "2021-10-13", "close": 34.12, "volume": 1995457.0}, {"date": "2021-10-14", "close": 34.28, "volume": 2846000.0}, {"date": "2021-10-15", "close": 34.32, "volume": 2337961.0}, {"date": "2021-10-18", "close": 34.32, "volume": 2148119.0}, {"date": "2021-10-19", "close": 34.64, "volume": 2081286.0}, {"date": "2021-10-20", "close": 34.92, "volume": 3932943.0}, {"date": "2021-10-21", "close": 34.84, "volume": 1831211.0}, {"date": "2021-10-22", "close": 34.76, "volume": 2735845.0}, {"date": "2021-10-25", "close": 34.88, "volume": 2042464.0}, {"date": "2021-10-26", "close": 34.76, "volume": 3020670.0}, {"date": "2021-10-27", "close": 34.4, "volume": 4710335.0}, {"date": "2021-10-28", "close": 34.28, "volume": 5379758.0}, {"date": "2021-10-29", "close": 33.84, "volume": 4891768.0}, {"date": "2021-11-01", "close": 34.48, "volume": 3521005.0}, {"date": "2021-11-02", "close": 34.0, "volume": 2982765.0}, {"date": "2021-11-03", "close": 34.0, "volume": 3916815.0}, {"date": "2021-11-04", "close": 34.08, "volume": 2942283.0}, {"date": "2021-11-05", "close": 34.8, "volume": 5262048.0}, {"date": "2021-11-08", "close": 34.6, "volume": 3005060.0}, {"date": "2021-11-09", "close": 34.48, "volume": 2449037.0}, {"date": "2021-11-10", "close": 34.32, "volume": 3461615.0}, {"date": "2021-11-11", "close": 34.36, "volume": 1989123.0}, {"date": "2021-11-12", "close": 34.32, "volume": 2285150.0}, {"date": "2021-11-15", "close": 34.16, "volume": 2188443.0}, {"date": "2021-11-16", "close": 34.12, "volume": 2085116.0}, {"date": "2021-11-17", "close": 33.68, "volume": 5589240.0}, {"date": "2021-11-18", "close": 33.76, "volume": 4626128.0}, {"date": "2021-11-19", "close": 33.56, "volume": 2979993.0}, {"date": "2021-11-22", "close": 33.52, "volume": 3548848.0}, {"date": "2021-11-23", "close": 33.72, "volume": 3210793.0}, {"date": "2021-11-24", "close": 33.84, "volume": 4334483.0}, {"date": "2021-11-26", "close": 33.4, "volume": 4385008.0}, {"date": "2021-11-29", "close": 33.4, "volume": 3730375.0}, {"date": "2021-11-30", "close": 32.4, "volume": 10144593.0}, {"date": "2021-12-01", "close": 31.92, "volume": 6293655.0}, {"date": "2021-12-02", "close": 32.84, "volume": 6694823.0}, {"date": "2021-12-03", "close": 32.68, "volume": 5382495.0}, {"date": "2021-12-06", "close": 33.4, "volume": 4497745.0}, {"date": "2021-12-07", "close": 33.84, "volume": 5784840.0}, {"date": "2021-12-08", "close": 34.0, "volume": 4444145.0}, {"date": "2021-12-09", "close": 33.88, "volume": 2636895.0}, {"date": "2021-12-10", "close": 33.52, "volume": 4886048.0}, {"date": "2021-12-13", "close": 32.92, "volume": 5507895.0}, {"date": "2021-12-14", "close": 32.32, "volume": 5506720.0}, {"date": "2021-12-15", "close": 32.4, "volume": 5579545.0}, {"date": "2021-12-16", "close": 32.24, "volume": 5500878.0}, {"date": "2021-12-17", "close": 31.72, "volume": 10509025.0}, {"date": "2021-12-20", "close": 31.16, "volume": 8878465.0}, {"date": "2021-12-21", "close": 32.24, "volume": 7890975.0}, {"date": "2021-12-22", "close": 32.56, "volume": 4266685.0}, {"date": "2021-12-23", "close": 32.76, "volume": 3337025.0}, {"date": "2021-12-27", "close": 32.92, "volume": 3980498.0}, {"date": "2021-12-28", "close": 32.96, "volume": 4917930.0}, {"date": "2021-12-29", "close": 32.84, "volume": 4049678.0}, {"date": "2021-12-30", "close": 31.8, "volume": 4742075.0}, {"date": "2021-12-31", "close": 31.28, "volume": 5812983.0}, {"date": "2022-01-03", "close": 32.16, "volume": 4998348.0}, {"date": "2022-01-04", "close": 32.44, "volume": 5018273.0}, {"date": "2022-01-05", "close": 31.76, "volume": 5983763.0}, {"date": "2022-01-06", "close": 31.88, "volume": 5097158.0}, {"date": "2022-01-07", "close": 32.04, "volume": 4221843.0}, {"date": "2022-01-10", "close": 31.88, "volume": 4924535.0}, {"date": "2022-01-11", "close": 32.32, "volume": 3275183.0}, {"date": "2022-01-12", "close": 32.32, "volume": 3258695.0}, {"date": "2022-01-13", "close": 31.96, "volume": 4771428.0}, {"date": "2022-01-14", "close": 31.76, "volume": 6259483.0}, {"date": "2022-01-18", "close": 31.36, "volume": 4492475.0}, {"date": "2022-01-19", "close": 31.16, "volume": 4437293.0}, {"date": "2022-01-20", "close": 30.84, "volume": 4681580.0}, {"date": "2022-01-21", "close": 30.36, "volume": 6304240.0}, {"date": "2022-01-24", "close": 30.36, "volume": 11530613.0}, {"date": "2022-01-25", "close": 30.92, "volume": 7665025.0}, {"date": "2022-01-26", "close": 30.88, "volume": 8375900.0}, {"date": "2022-01-27", "close": 30.84, "volume": 5795158.0}, {"date": "2022-01-28", "close": 31.12, "volume": 6703578.0}, {"date": "2022-01-31", "close": 31.6, "volume": 6115330.0}, {"date": "2022-02-01", "close": 31.56, "volume": 6853010.0}, {"date": "2022-02-02", "close": 31.04, "volume": 6146315.0}, {"date": "2022-02-03", "close": 30.48, "volume": 5121273.0}, {"date": "2022-02-04", "close": 30.28, "volume": 6258768.0}, {"date": "2022-02-07", "close": 30.52, "volume": 4948990.0}, {"date": "2022-02-08", "close": 30.32, "volume": 6476440.0}, {"date": "2022-02-09", "close": 30.4, "volume": 5061295.0}, {"date": "2022-02-10", "close": 30.04, "volume": 7615798.0}, {"date": "2022-02-11", "close": 29.48, "volume": 10252443.0}, {"date": "2022-02-14", "close": 28.76, "volume": 11421218.0}, {"date": "2022-02-15", "close": 29.04, "volume": 5838375.0}, {"date": "2022-02-16", "close": 29.12, "volume": 4717210.0}, {"date": "2022-02-17", "close": 28.32, "volume": 6688648.0}, {"date": "2022-02-18", "close": 28.44, "volume": 7821675.0}, {"date": "2022-02-22", "close": 27.76, "volume": 9067138.0}, {"date": "2022-02-23", "close": 27.16, "volume": 6584800.0}, {"date": "2022-02-24", "close": 27.8, "volume": 11494225.0}, {"date": "2022-02-25", "close": 28.08, "volume": 7978790.0}, {"date": "2022-02-28", "close": 27.84, "volume": 8038828.0}, {"date": "2022-03-01", "close": 27.88, "volume": 9195223.0}, {"date": "2022-03-02", "close": 28.48, "volume": 7305313.0}, {"date": "2022-03-03", "close": 28.36, "volume": 4361315.0}, {"date": "2022-03-04", "close": 28.24, "volume": 4056055.0}, {"date": "2022-03-07", "close": 27.92, "volume": 4699788.0}, {"date": "2022-03-08", "close": 28.4, "volume": 6658293.0}, {"date": "2022-03-09", "close": 28.56, "volume": 5312085.0}, {"date": "2022-03-10", "close": 28.64, "volume": 4194448.0}, {"date": "2022-03-11", "close": 28.36, "volume": 5312003.0}, {"date": "2022-03-14", "close": 28.08, "volume": 4910063.0}, {"date": "2022-03-15", "close": 28.36, "volume": 3491740.0}, {"date": "2022-03-16", "close": 28.32, "volume": 6111843.0}, {"date": "2022-03-17", "close": 28.36, "volume": 4950913.0}, {"date": "2022-03-18", "close": 28.92, "volume": 6389200.0}, {"date": "2022-03-21", "close": 28.48, "volume": 4670225.0}, {"date": "2022-03-22", "close": 28.88, "volume": 6520473.0}, {"date": "2022-03-23", "close": 28.72, "volume": 3417105.0}, {"date": "2022-03-24", "close": 28.84, "volume": 3669838.0}, {"date": "2022-03-25", "close": 29.08, "volume": 6472285.0}, {"date": "2022-03-28", "close": 29.28, "volume": 5002348.0}, {"date": "2022-03-29", "close": 29.72, "volume": 9390325.0}, {"date": "2022-03-30", "close": 28.36, "volume": 7778320.0}, {"date": "2022-03-31", "close": 28.16, "volume": 5869015.0}, {"date": "2022-04-01", "close": 28.24, "volume": 6920968.0}, {"date": "2022-04-04", "close": 28.12, "volume": 5284730.0}, {"date": "2022-04-05", "close": 27.4, "volume": 6043678.0}, {"date": "2022-04-06", "close": 26.84, "volume": 5777925.0}, {"date": "2022-04-07", "close": 26.76, "volume": 5377228.0}, {"date": "2022-04-08", "close": 27.0, "volume": 3836083.0}, {"date": "2022-04-11", "close": 26.84, "volume": 4036625.0}, {"date": "2022-04-12", "close": 27.04, "volume": 5031200.0}, {"date": "2022-04-13", "close": 27.16, "volume": 3054743.0}, {"date": "2022-04-14", "close": 27.08, "volume": 3855760.0}, {"date": "2022-04-18", "close": 26.92, "volume": 4267978.0}, {"date": "2022-04-19", "close": 26.2, "volume": 7298535.0}, {"date": "2022-04-20", "close": 26.84, "volume": 4799185.0}, {"date": "2022-04-21", "close": 26.68, "volume": 5116408.0}, {"date": "2022-04-22", "close": 26.08, "volume": 6743368.0}, {"date": "2022-04-25", "close": 26.12, "volume": 10225418.0}, {"date": "2022-04-26", "close": 25.32, "volume": 7543560.0}, {"date": "2022-04-27", "close": 25.32, "volume": 8149575.0}, {"date": "2022-04-28", "close": 26.48, "volume": 8261228.0}, {"date": "2022-04-29", "close": 25.68, "volume": 9618768.0}, {"date": "2022-05-02", "close": 26.04, "volume": 8727488.0}, {"date": "2022-05-03", "close": 26.56, "volume": 8833288.0}, {"date": "2022-05-04", "close": 27.04, "volume": 7093700.0}, {"date": "2022-05-05", "close": 26.72, "volume": 7725380.0}, {"date": "2022-05-06", "close": 27.08, "volume": 9796080.0}, {"date": "2022-05-09", "close": 26.36, "volume": 7773725.0}, {"date": "2022-05-10", "close": 26.48, "volume": 7866575.0}, {"date": "2022-05-11", "close": 26.12, "volume": 6893365.0}, {"date": "2022-05-12", "close": 26.16, "volume": 9568788.0}, {"date": "2022-05-13", "close": 26.92, "volume": 6890053.0}, {"date": "2022-05-16", "close": 26.76, "volume": 6070488.0}, {"date": "2022-05-17", "close": 25.8, "volume": 28961100.0}, {"date": "2022-05-18", "close": 25.44, "volume": 14452450.0}, {"date": "2022-05-19", "close": 25.08, "volume": 15289020.0}, {"date": "2022-05-20", "close": 25.28, "volume": 12427258.0}, {"date": "2022-05-23", "close": 25.76, "volume": 12203330.0}, {"date": "2022-05-24", "close": 25.8, "volume": 7840670.0}, {"date": "2022-05-25", "close": 25.52, "volume": 9808245.0}, {"date": "2022-05-26", "close": 26.0, "volume": 6248205.0}, {"date": "2022-05-27", "close": 26.56, "volume": 6551420.0}, {"date": "2022-05-31", "close": 26.44, "volume": 17743948.0}, {"date": "2022-06-01", "close": 26.4, "volume": 7352503.0}, {"date": "2022-06-02", "close": 26.6, "volume": 6567998.0}, {"date": "2022-06-03", "close": 26.48, "volume": 6085213.0}, {"date": "2022-06-06", "close": 26.44, "volume": 4843190.0}, {"date": "2022-06-07", "close": 26.76, "volume": 5388855.0}, {"date": "2022-06-08", "close": 26.36, "volume": 5514708.0}, {"date": "2022-06-09", "close": 26.6, "volume": 9650030.0}, {"date": "2022-06-10", "close": 26.12, "volume": 7727600.0}, {"date": "2022-06-13", "close": 24.08, "volume": 13405058.0}, {"date": "2022-06-14", "close": 23.68, "volume": 11084330.0}, {"date": "2022-06-15", "close": 23.2, "volume": 15235160.0}, {"date": "2022-06-16", "close": 21.92, "volume": 13654068.0}, {"date": "2022-06-17", "close": 22.84, "volume": 15305568.0}, {"date": "2022-06-21", "close": 23.8, "volume": 10524033.0}, {"date": "2022-06-22", "close": 24.04, "volume": 8099718.0}, {"date": "2022-06-23", "close": 24.44, "volume": 7156815.0}, {"date": "2022-06-24", "close": 25.32, "volume": 10099458.0}, {"date": "2022-06-27", "close": 25.08, "volume": 8647220.0}, {"date": "2022-06-28", "close": 24.76, "volume": 9548678.0}, {"date": "2022-06-29", "close": 23.6, "volume": 7417428.0}, {"date": "2022-06-30", "close": 23.64, "volume": 7627248.0}, {"date": "2022-07-01", "close": 24.32, "volume": 8283383.0}, {"date": "2022-07-05", "close": 24.8, "volume": 8995868.0}, {"date": "2022-07-06", "close": 24.28, "volume": 5413653.0}, {"date": "2022-07-07", "close": 24.56, "volume": 4609878.0}, {"date": "2022-07-08", "close": 24.48, "volume": 6815660.0}, {"date": "2022-07-11", "close": 24.24, "volume": 3328333.0}, {"date": "2022-07-12", "close": 24.32, "volume": 5428718.0}, {"date": "2022-07-13", "close": 24.68, "volume": 5846403.0}, {"date": "2022-07-14", "close": 24.16, "volume": 5533790.0}, {"date": "2022-07-15", "close": 24.68, "volume": 6025305.0}, {"date": "2022-07-18", "close": 24.68, "volume": 4921858.0}, {"date": "2022-07-19", "close": 25.4, "volume": 5070758.0}, {"date": "2022-07-20", "close": 25.6, "volume": 5248895.0}, {"date": "2022-07-21", "close": 25.88, "volume": 4255988.0}, {"date": "2022-07-22", "close": 25.76, "volume": 4167763.0}, {"date": "2022-07-25", "close": 25.92, "volume": 4091140.0}, {"date": "2022-07-26", "close": 25.64, "volume": 6516595.0}, {"date": "2022-07-27", "close": 26.2, "volume": 6011900.0}, {"date": "2022-07-28", "close": 27.16, "volume": 12518333.0}, {"date": "2022-07-29", "close": 27.52, "volume": 9849995.0}, {"date": "2022-08-01", "close": 27.6, "volume": 7155163.0}, {"date": "2022-08-02", "close": 26.44, "volume": 31548750.0}, {"date": "2022-08-03", "close": 26.56, "volume": 9041445.0}, {"date": "2022-08-04", "close": 26.48, "volume": 11370153.0}, {"date": "2022-08-05", "close": 26.2, "volume": 4687415.0}, {"date": "2022-08-08", "close": 26.48, "volume": 4884145.0}, {"date": "2022-08-09", "close": 26.56, "volume": 3673723.0}, {"date": "2022-08-10", "close": 26.76, "volume": 6852053.0}, {"date": "2022-08-11", "close": 27.0, "volume": 4593158.0}, {"date": "2022-08-12", "close": 27.28, "volume": 3602345.0}, {"date": "2022-08-15", "close": 27.16, "volume": 3285380.0}, {"date": "2022-08-16", "close": 27.16, "volume": 5613705.0}, {"date": "2022-08-17", "close": 26.96, "volume": 4703478.0}, {"date": "2022-08-18", "close": 26.92, "volume": 3671888.0}, {"date": "2022-08-19", "close": 26.76, "volume": 4155235.0}, {"date": "2022-08-22", "close": 25.96, "volume": 4624585.0}, {"date": "2022-08-23", "close": 26.2, "volume": 4798513.0}, {"date": "2022-08-24", "close": 26.52, "volume": 2766060.0}, {"date": "2022-08-25", "close": 26.8, "volume": 3961060.0}, {"date": "2022-08-26", "close": 26.24, "volume": 5927108.0}, {"date": "2022-08-29", "close": 26.16, "volume": 4963150.0}, {"date": "2022-08-30", "close": 25.76, "volume": 5988208.0}, {"date": "2022-08-31", "close": 25.8, "volume": 7619828.0}, {"date": "2022-09-01", "close": 25.52, "volume": 6216350.0}, {"date": "2022-09-02", "close": 25.52, "volume": 5937908.0}, {"date": "2022-09-06", "close": 26.12, "volume": 20035295.0}, {"date": "2022-09-07", "close": 26.36, "volume": 11258513.0}, {"date": "2022-09-08", "close": 26.64, "volume": 7629815.0}, {"date": "2022-09-09", "close": 26.6, "volume": 9165325.0}, {"date": "2022-09-12", "close": 26.56, "volume": 9569663.0}, {"date": "2022-09-13", "close": 25.76, "volume": 12456800.0}, {"date": "2022-09-14", "close": 25.64, "volume": 14640150.0}, {"date": "2022-09-15", "close": 24.56, "volume": 16581148.0}, {"date": "2022-09-16", "close": 24.16, "volume": 75349775.0}, {"date": "2022-09-19", "close": 24.68, "volume": 7770103.0}, {"date": "2022-09-20", "close": 24.32, "volume": 7975728.0}, {"date": "2022-09-21", "close": 24.04, "volume": 8638033.0}, {"date": "2022-09-22", "close": 23.48, "volume": 8651515.0}, {"date": "2022-09-23", "close": 22.6, "volume": 2500000.0}, {"date": "2022-09-26", "close": 20.6, "volume": 20094230.0}, {"date": "2022-09-27", "close": 19.4, "volume": 20917720.0}, {"date": "2022-09-28", "close": 19.42, "volume": 18562300.0}, {"date": "2022-09-29", "close": 17.51, "volume": 16844790.0}, {"date": "2022-09-30", "close": 17.16, "volume": 14455100.0}, {"date": "2022-10-03", "close": 17.38, "volume": 19221010.0}, {"date": "2022-10-04", "close": 18.68, "volume": 14420320.0}, {"date": "2022-10-05", "close": 17.34, "volume": 16431610.0}, {"date": "2022-10-06", "close": 16.69, "volume": 14398940.0}, {"date": "2022-10-07", "close": 16.27, "volume": 11295610.0}, {"date": "2022-10-10", "close": 15.12, "volume": 12167580.0}, {"date": "2022-10-11", "close": 16.88, "volume": 17331450.0}, {"date": "2022-10-12", "close": 16.96, "volume": 11751230.0}, {"date": "2022-10-13", "close": 17.0, "volume": 10406330.0}, {"date": "2022-10-14", "close": 16.64, "volume": 7850210.0}, {"date": "2022-10-17", "close": 16.96, "volume": 5891779.0}, {"date": "2022-10-18", "close": 17.16, "volume": 6750256.0}, {"date": "2022-10-19", "close": 17.03, "volume": 7307289.0}, {"date": "2022-10-20", "close": 16.71, "volume": 5283140.0}, {"date": "2022-10-21", "close": 16.82, "volume": 6123477.0}, {"date": "2022-10-24", "close": 16.69, "volume": 8350589.0}, {"date": "2022-10-25", "close": 17.68, "volume": 10757500.0}, {"date": "2022-10-26", "close": 17.84, "volume": 7891709.0}, {"date": "2022-10-27", "close": 18.11, "volume": 10203130.0}, {"date": "2022-10-28", "close": 18.45, "volume": 9179551.0}, {"date": "2022-10-31", "close": 18.55, "volume": 9375245.0}, {"date": "2022-11-01", "close": 18.42, "volume": 7671696.0}, {"date": "2022-11-02", "close": 18.17, "volume": 10517820.0}, {"date": "2022-11-03", "close": 17.61, "volume": 7231484.0}, {"date": "2022-11-04", "close": 18.22, "volume": 7162129.0}, {"date": "2022-11-07", "close": 18.62, "volume": 7203769.0}, {"date": "2022-11-08", "close": 19.04, "volume": 6379302.0}, {"date": "2022-11-09", "close": 19.12, "volume": 8329548.0}, {"date": "2022-11-10", "close": 21.07, "volume": 12470410.0}, {"date": "2022-11-11", "close": 21.54, "volume": 7927311.0}, {"date": "2022-11-14", "close": 20.93, "volume": 7006686.0}, {"date": "2022-11-15", "close": 21.01, "volume": 6950774.0}, {"date": "2022-11-16", "close": 20.46, "volume": 6148363.0}, {"date": "2022-11-17", "close": 19.91, "volume": 6212478.0}, {"date": "2022-11-18", "close": 19.91, "volume": 5519593.0}, {"date": "2022-11-21", "close": 20.51, "volume": 5766450.0}, {"date": "2022-11-22", "close": 20.79, "volume": 5243324.0}, {"date": "2022-11-23", "close": 21.15, "volume": 5295881.0}, {"date": "2022-11-25", "close": 21.65, "volume": 3490210.0}, {"date": "2022-11-28", "close": 21.05, "volume": 5894135.0}, {"date": "2022-11-29", "close": 21.21, "volume": 4512323.0}, {"date": "2022-11-30", "close": 21.67, "volume": 16444900.0}, {"date": "2022-12-01", "close": 21.88, "volume": 6627538.0}, {"date": "2022-12-02", "close": 21.79, "volume": 4547559.0}, {"date": "2022-12-05", "close": 21.26, "volume": 4681867.0}, {"date": "2022-12-06", "close": 20.98, "volume": 6091898.0}, {"date": "2022-12-07", "close": 21.31, "volume": 4774963.0}, {"date": "2022-12-08", "close": 21.53, "volume": 3686961.0}, {"date": "2022-12-09", "close": 21.67, "volume": 5055511.0}, {"date": "2022-12-12", "close": 21.83, "volume": 4563441.0}, {"date": "2022-12-13", "close": 22.06, "volume": 7196304.0}, {"date": "2022-12-14", "close": 21.98, "volume": 5252773.0}, {"date": "2022-12-15", "close": 21.86, "volume": 5371640.0}, {"date": "2022-12-16", "close": 21.39, "volume": 24267120.0}, {"date": "2022-12-19", "close": 21.38, "volume": 5792503.0}, {"date": "2022-12-20", "close": 21.73, "volume": 10179910.0}, {"date": "2022-12-21", "close": 22.28, "volume": 6640620.0}, {"date": "2022-12-22", "close": 22.33, "volume": 5330303.0}, {"date": "2022-12-23", "close": 22.49, "volume": 4417634.0}, {"date": "2022-12-27", "close": 22.49, "volume": 6524113.0}, {"date": "2022-12-28", "close": 21.85, "volume": 7223222.0}, {"date": "2022-12-29", "close": 21.38, "volume": 5849337.0}, {"date": "2022-12-30", "close": 21.08, "volume": 6050630.0}, {"date": "2023-01-03", "close": 21.44, "volume": 7087800.0}, {"date": "2023-01-04", "close": 21.69, "volume": 9152928.0}, {"date": "2023-01-05", "close": 21.65, "volume": 5877157.0}, {"date": "2023-01-06", "close": 22.14, "volume": 9202474.0}, {"date": "2023-01-09", "close": 22.04, "volume": 7520008.0}, {"date": "2023-01-10", "close": 22.23, "volume": 3910438.0}, {"date": "2023-01-11", "close": 22.54, "volume": 7016330.0}, {"date": "2023-01-12", "close": 22.73, "volume": 6399070.0}, {"date": "2023-01-13", "close": 22.7, "volume": 4913072.0}, {"date": "2023-01-17", "close": 22.5, "volume": 6819572.0}, {"date": "2023-01-18", "close": 22.57, "volume": 5804064.0}, {"date": "2023-01-19", "close": 22.46, "volume": 5578393.0}, {"date": "2023-01-20", "close": 22.74, "volume": 5766695.0}, {"date": "2023-01-23", "close": 22.61, "volume": 5946062.0}, {"date": "2023-01-24", "close": 22.41, "volume": 5113630.0}, {"date": "2023-01-25", "close": 22.26, "volume": 5042339.0}, {"date": "2023-01-26", "close": 22.79, "volume": 4365344.0}, {"date": "2023-01-27", "close": 23.34, "volume": 5659059.0}, {"date": "2023-01-30", "close": 22.9, "volume": 4609687.0}, {"date": "2023-01-31", "close": 23.47, "volume": 8029355.0}, {"date": "2023-02-01", "close": 24.0, "volume": 7094166.0}, {"date": "2023-02-02", "close": 24.12, "volume": 5639307.0}, {"date": "2023-02-03", "close": 23.75, "volume": 5090521.0}, {"date": "2023-02-06", "close": 22.99, "volume": 5571607.0}, {"date": "2023-02-07", "close": 23.33, "volume": 4727089.0}, {"date": "2023-02-08", "close": 23.11, "volume": 4441954.0}, {"date": "2023-02-09", "close": 21.77, "volume": 13785950.0}, {"date": "2023-02-10", "close": 21.66, "volume": 9038886.0}, {"date": "2023-02-13", "close": 21.93, "volume": 6141177.0}, {"date": "2023-02-14", "close": 21.71, "volume": 5094231.0}, {"date": "2023-02-15", "close": 21.69, "volume": 4607805.0}, {"date": "2023-02-16", "close": 21.71, "volume": 3880865.0}, {"date": "2023-02-17", "close": 21.59, "volume": 4317090.0}, {"date": "2023-02-21", "close": 20.88, "volume": 5502161.0}, {"date": "2023-02-22", "close": 21.24, "volume": 4935359.0}, {"date": "2023-02-23", "close": 21.09, "volume": 4117836.0}, {"date": "2023-02-24", "close": 20.82, "volume": 4464258.0}, {"date": "2023-02-27", "close": 20.71, "volume": 3491565.0}, {"date": "2023-02-28", "close": 20.68, "volume": 5261730.0}, {"date": "2023-03-01", "close": 20.14, "volume": 5826859.0}, {"date": "2023-03-02", "close": 20.0, "volume": 5290039.0}, {"date": "2023-03-03", "close": 20.33, "volume": 3799197.0}, {"date": "2023-03-06", "close": 20.34, "volume": 4577388.0}, {"date": "2023-03-07", "close": 20.11, "volume": 3296238.0}, {"date": "2023-03-08", "close": 20.37, "volume": 4452519.0}, {"date": "2023-03-09", "close": 19.25, "volume": 5943293.0}, {"date": "2023-03-10", "close": 18.4, "volume": 8345353.0}, {"date": "2023-03-13", "close": 18.49, "volume": 9344711.0}, {"date": "2023-03-14", "close": 18.92, "volume": 6997981.0}, {"date": "2023-03-15", "close": 18.68, "volume": 9993497.0}, {"date": "2023-03-16", "close": 18.87, "volume": 8941666.0}, {"date": "2023-03-17", "close": 18.4, "volume": 9176695.0}, {"date": "2023-03-20", "close": 18.35, "volume": 5516254.0}, {"date": "2023-03-21", "close": 18.59, "volume": 5495236.0}, {"date": "2023-03-22", "close": 18.25, "volume": 5284446.0}, {"date": "2023-03-23", "close": 18.35, "volume": 7855519.0}, {"date": "2023-03-24", "close": 18.93, "volume": 6867361.0}, {"date": "2023-03-27", "close": 19.13, "volume": 5564092.0}, {"date": "2023-03-28", "close": 18.92, "volume": 4413592.0}, {"date": "2023-03-29", "close": 19.29, "volume": 4490919.0}, {"date": "2023-03-30", "close": 18.81, "volume": 4209138.0}, {"date": "2023-03-31", "close": 19.11, "volume": 4005420.0}, {"date": "2023-04-03", "close": 18.85, "volume": 5426954.0}, {"date": "2023-04-04", "close": 18.99, "volume": 4854240.0}, {"date": "2023-04-05", "close": 19.31, "volume": 4963945.0}, {"date": "2023-04-06", "close": 19.18, "volume": 3800644.0}, {"date": "2023-04-10", "close": 18.83, "volume": 5068308.0}, {"date": "2023-04-11", "close": 19.15, "volume": 4003937.0}, {"date": "2023-04-12", "close": 19.18, "volume": 4114272.0}, {"date": "2023-04-13", "close": 19.35, "volume": 3537729.0}, {"date": "2023-04-14", "close": 19.2, "volume": 3193285.0}, {"date": "2023-04-17", "close": 19.44, "volume": 5173834.0}, {"date": "2023-04-18", "close": 19.19, "volume": 3867264.0}, {"date": "2023-04-19", "close": 19.21, "volume": 2878292.0}, {"date": "2023-04-20", "close": 19.25, "volume": 4205434.0}, {"date": "2023-04-21", "close": 19.35, "volume": 3124418.0}, {"date": "2023-04-24", "close": 19.46, "volume": 4780147.0}, {"date": "2023-04-25", "close": 18.98, "volume": 3857370.0}, {"date": "2023-04-26", "close": 19.06, "volume": 5109981.0}, {"date": "2023-04-27", "close": 19.73, "volume": 4272482.0}, {"date": "2023-04-28", "close": 19.98, "volume": 4614903.0}, {"date": "2023-05-01", "close": 19.32, "volume": 4575374.0}, {"date": "2023-05-02", "close": 18.88, "volume": 6516196.0}, {"date": "2023-05-03", "close": 18.97, "volume": 8229420.0}, {"date": "2023-05-04", "close": 18.58, "volume": 4718174.0}, {"date": "2023-05-05", "close": 19.07, "volume": 3905153.0}, {"date": "2023-05-08", "close": 19.01, "volume": 3139638.0}, {"date": "2023-05-09", "close": 18.73, "volume": 3851417.0}, {"date": "2023-05-10", "close": 18.83, "volume": 2969441.0}, {"date": "2023-05-11", "close": 18.92, "volume": 2474757.0}, {"date": "2023-05-12", "close": 18.74, "volume": 2528786.0}, {"date": "2023-05-15", "close": 18.83, "volume": 2706035.0}, {"date": "2023-05-16", "close": 18.65, "volume": 3600926.0}, {"date": "2023-05-17", "close": 18.98, "volume": 3715623.0}, {"date": "2023-05-18", "close": 19.11, "volume": 3265260.0}, {"date": "2023-05-19", "close": 19.16, "volume": 4051654.0}, {"date": "2023-05-22", "close": 19.1, "volume": 3128061.0}, {"date": "2023-05-23", "close": 18.73, "volume": 3543233.0}, {"date": "2023-05-24", "close": 18.21, "volume": 4587365.0}, {"date": "2023-05-25", "close": 17.79, "volume": 6041290.0}, {"date": "2023-05-26", "close": 18.44, "volume": 3856891.0}, {"date": "2023-05-30", "close": 18.91, "volume": 4178306.0}, {"date": "2023-05-31", "close": 18.88, "volume": 10088100.0}, {"date": "2023-06-01", "close": 19.43, "volume": 4121941.0}, {"date": "2023-06-02", "close": 19.61, "volume": 3939692.0}, {"date": "2023-06-05", "close": 19.58, "volume": 2497403.0}, {"date": "2023-06-06", "close": 19.91, "volume": 3297701.0}, {"date": "2023-06-07", "close": 19.8, "volume": 5028840.0}, {"date": "2023-06-08", "close": 19.92, "volume": 3150952.0}, {"date": "2023-06-09", "close": 20.0, "volume": 4820572.0}, {"date": "2023-06-12", "close": 20.54, "volume": 4917466.0}, {"date": "2023-06-13", "close": 20.73, "volume": 4776966.0}, {"date": "2023-06-14", "close": 20.65, "volume": 4340734.0}, {"date": "2023-06-15", "close": 20.89, "volume": 5109871.0}, {"date": "2023-06-16", "close": 20.59, "volume": 10157590.0}, {"date": "2023-06-20", "close": 20.53, "volume": 5340443.0}, {"date": "2023-06-21", "close": 20.6, "volume": 3930286.0}, {"date": "2023-06-22", "close": 20.44, "volume": 3036572.0}, {"date": "2023-06-23", "close": 20.12, "volume": 4579615.0}, {"date": "2023-06-26", "close": 20.32, "volume": 4059606.0}, {"date": "2023-06-27", "close": 20.6, "volume": 4361485.0}, {"date": "2023-06-28", "close": 20.68, "volume": 4254561.0}, {"date": "2023-06-29", "close": 20.01, "volume": 4025072.0}, {"date": "2023-06-30", "close": 20.01, "volume": 3784376.0}, {"date": "2023-07-03", "close": 19.76, "volume": 2396153.0}, {"date": "2023-07-05", "close": 19.32, "volume": 4280529.0}, {"date": "2023-07-06", "close": 18.78, "volume": 6903129.0}, {"date": "2023-07-07", "close": 19.23, "volume": 5575950.0}, {"date": "2023-07-10", "close": 19.54, "volume": 3045214.0}, {"date": "2023-07-11", "close": 19.66, "volume": 2655509.0}, {"date": "2023-07-12", "close": 19.86, "volume": 3299201.0}, {"date": "2023-07-13", "close": 20.16, "volume": 3837804.0}, {"date": "2023-07-14", "close": 20.0, "volume": 2214784.0}, {"date": "2023-07-17", "close": 20.11, "volume": 2268200.0}, {"date": "2023-07-18", "close": 20.37, "volume": 3389407.0}, {"date": "2023-07-19", "close": 20.53, "volume": 3535415.0}, {"date": "2023-07-20", "close": 20.19, "volume": 4092535.0}, {"date": "2023-07-21", "close": 20.09, "volume": 2767449.0}, {"date": "2023-07-24", "close": 20.34, "volume": 3022920.0}, {"date": "2023-07-25", "close": 20.58, "volume": 3726798.0}, {"date": "2023-07-26", "close": 20.8, "volume": 4175406.0}, {"date": "2023-07-27", "close": 20.07, "volume": 5922809.0}, {"date": "2023-07-28", "close": 20.35, "volume": 3540208.0}, {"date": "2023-07-31", "close": 20.09, "volume": 5214375.0}, {"date": "2023-08-01", "close": 20.02, "volume": 4216216.0}, {"date": "2023-08-02", "close": 19.86, "volume": 3653842.0}, {"date": "2023-08-03", "close": 19.44, "volume": 5819912.0}, {"date": "2023-08-04", "close": 19.83, "volume": 3722447.0}, {"date": "2023-08-07", "close": 19.96, "volume": 2361194.0}, {"date": "2023-08-08", "close": 20.03, "volume": 2313911.0}, {"date": "2023-08-09", "close": 19.97, "volume": 3039533.0}, {"date": "2023-08-10", "close": 20.0, "volume": 2902234.0}, {"date": "2023-08-11", "close": 19.87, "volume": 2449945.0}, {"date": "2023-08-14", "close": 19.41, "volume": 5013501.0}, {"date": "2023-08-15", "close": 19.3, "volume": 4101089.0}, {"date": "2023-08-16", "close": 19.17, "volume": 2966984.0}, {"date": "2023-08-17", "close": 19.08, "volume": 3408039.0}, {"date": "2023-08-18", "close": 19.1, "volume": 2857175.0}, {"date": "2023-08-21", "close": 19.09, "volume": 3432246.0}, {"date": "2023-08-22", "close": 18.93, "volume": 3232984.0}, {"date": "2023-08-23", "close": 19.55, "volume": 3071005.0}, {"date": "2023-08-24", "close": 19.66, "volume": 2544406.0}, {"date": "2023-08-25", "close": 19.71, "volume": 2206922.0}, {"date": "2023-08-28", "close": 20.26, "volume": 3001142.0}, {"date": "2023-08-29", "close": 20.48, "volume": 3135134.0}, {"date": "2023-08-30", "close": 20.26, "volume": 2617768.0}, {"date": "2023-08-31", "close": 20.27, "volume": 4789513.0}, {"date": "2023-09-01", "close": 20.36, "volume": 2474553.0}, {"date": "2023-09-05", "close": 20.09, "volume": 2816561.0}, {"date": "2023-09-06", "close": 19.89, "volume": 2934220.0}, {"date": "2023-09-07", "close": 19.75, "volume": 4030513.0}, {"date": "2023-09-08", "close": 19.89, "volume": 2094805.0}, {"date": "2023-09-11", "close": 20.17, "volume": 2228041.0}, {"date": "2023-09-12", "close": 20.07, "volume": 2500022.0}, {"date": "2023-09-13", "close": 20.35, "volume": 3150094.0}, {"date": "2023-09-14", "close": 20.59, "volume": 3941659.0}, {"date": "2023-09-15", "close": 20.57, "volume": 6280335.0}, {"date": "2023-09-18", "close": 20.66, "volume": 5368852.0}, {"date": "2023-09-19", "close": 20.68, "volume": 4190273.0}, {"date": "2023-09-20", "close": 20.53, "volume": 3198930.0}, {"date": "2023-09-21", "close": 19.74, "volume": 4037785.0}, {"date": "2023-09-22", "close": 19.88, "volume": 3204388.0}, {"date": "2023-09-25", "close": 19.72, "volume": 3327258.0}, {"date": "2023-09-26", "close": 19.31, "volume": 4994852.0}, {"date": "2023-09-27", "close": 19.21, "volume": 5997635.0}, {"date": "2023-09-28", "close": 18.74, "volume": 4876267.0}, {"date": "2023-09-29", "close": 18.81, "volume": 4519315.0}, {"date": "2023-10-02", "close": 18.32, "volume": 5487140.0}, {"date": "2023-10-03", "close": 17.87, "volume": 7094757.0}, {"date": "2023-10-04", "close": 17.48, "volume": 7467650.0}, {"date": "2023-10-05", "close": 17.84, "volume": 5081282.0}, {"date": "2023-10-06", "close": 17.72, "volume": 5274514.0}, {"date": "2023-10-09", "close": 18.07, "volume": 3534796.0}, {"date": "2023-10-10", "close": 17.98, "volume": 5874303.0}, {"date": "2023-10-11", "close": 18.09, "volume": 3335325.0}, {"date": "2023-10-12", "close": 17.78, "volume": 3762447.0}, {"date": "2023-10-13", "close": 17.53, "volume": 3913787.0}, {"date": "2023-10-16", "close": 17.74, "volume": 4857916.0}, {"date": "2023-10-17", "close": 17.58, "volume": 4404367.0}, {"date": "2023-10-18", "close": 17.03, "volume": 5023349.0}, {"date": "2023-10-19", "close": 16.34, "volume": 6540648.0}, {"date": "2023-10-20", "close": 16.24, "volume": 5032088.0}, {"date": "2023-10-23", "close": 16.09, "volume": 5003033.0}, {"date": "2023-10-24", "close": 15.67, "volume": 7402994.0}, {"date": "2023-10-25", "close": 15.07, "volume": 10385370.0}, {"date": "2023-10-26", "close": 15.07, "volume": 9853344.0}, {"date": "2023-10-27", "close": 14.73, "volume": 8054836.0}, {"date": "2023-10-30", "close": 15.07, "volume": 7457914.0}, {"date": "2023-10-31", "close": 15.61, "volume": 7856243.0}, {"date": "2023-11-01", "close": 16.25, "volume": 7687622.0}, {"date": "2023-11-02", "close": 16.9, "volume": 6847278.0}, {"date": "2023-11-03", "close": 17.18, "volume": 6790446.0}, {"date": "2023-11-06", "close": 17.06, "volume": 4572447.0}, {"date": "2023-11-07", "close": 17.35, "volume": 4480339.0}, {"date": "2023-11-08", "close": 17.39, "volume": 4079609.0}, {"date": "2023-11-09", "close": 16.86, "volume": 3983027.0}, {"date": "2023-11-10", "close": 17.01, "volume": 4214454.0}, {"date": "2023-11-13", "close": 17.12, "volume": 3339191.0}, {"date": "2023-11-14", "close": 17.7, "volume": 5743033.0}, {"date": "2023-11-15", "close": 17.83, "volume": 3563782.0}, {"date": "2023-11-16", "close": 17.75, "volume": 2849573.0}, {"date": "2023-11-17", "close": 17.81, "volume": 3157667.0}, {"date": "2023-11-20", "close": 17.77, "volume": 3438423.0}, {"date": "2023-11-21", "close": 17.73, "volume": 5085448.0}, {"date": "2023-11-22", "close": 17.71, "volume": 3377247.0}, {"date": "2023-11-24", "close": 17.55, "volume": 1653232.0}, {"date": "2023-11-27", "close": 17.44, "volume": 3466643.0}, {"date": "2023-11-28", "close": 17.69, "volume": 3791486.0}, {"date": "2023-11-29", "close": 18.1, "volume": 4434689.0}, {"date": "2023-11-30", "close": 18.07, "volume": 8180297.0}, {"date": "2023-12-01", "close": 18.5, "volume": 6052471.0}, {"date": "2023-12-04", "close": 18.53, "volume": 5667678.0}, {"date": "2023-12-05", "close": 18.36, "volume": 3555848.0}, {"date": "2023-12-06", "close": 17.93, "volume": 4365777.0}, {"date": "2023-12-07", "close": 18.05, "volume": 4130524.0}, {"date": "2023-12-08", "close": 18.31, "volume": 4152035.0}, {"date": "2023-12-11", "close": 18.3, "volume": 4113945.0}, {"date": "2023-12-12", "close": 18.38, "volume": 3170326.0}, {"date": "2023-12-13", "close": 19.28, "volume": 6830705.0}, {"date": "2023-12-14", "close": 20.13, "volume": 8176421.0}, {"date": "2023-12-15", "close": 19.95, "volume": 11965670.0}, {"date": "2023-12-18", "close": 19.9, "volume": 3573103.0}, {"date": "2023-12-19", "close": 20.19, "volume": 3761056.0}, {"date": "2023-12-20", "close": 19.98, "volume": 5224354.0}, {"date": "2023-12-21", "close": 20.3, "volume": 4003005.0}, {"date": "2023-12-22", "close": 20.26, "volume": 3417205.0}, {"date": "2023-12-26", "close": 20.5, "volume": 4079621.0}, {"date": "2023-12-27", "close": 20.53, "volume": 5903816.0}, {"date": "2023-12-28", "close": 19.88, "volume": 4645369.0}, {"date": "2023-12-29", "close": 19.37, "volume": 5038712.0}, {"date": "2024-01-02", "close": 19.26, "volume": 5656469.0}, {"date": "2024-01-03", "close": 18.92, "volume": 3864673.0}, {"date": "2024-01-04", "close": 18.69, "volume": 3925374.0}, {"date": "2024-01-05", "close": 19.1, "volume": 7419646.0}, {"date": "2024-01-08", "close": 19.6, "volume": 3185738.0}, {"date": "2024-01-09", "close": 19.52, "volume": 2688623.0}, {"date": "2024-01-10", "close": 19.51, "volume": 2607490.0}, {"date": "2024-01-11", "close": 19.56, "volume": 3268950.0}, {"date": "2024-01-12", "close": 19.64, "volume": 3072584.0}, {"date": "2024-01-16", "close": 19.34, "volume": 2406919.0}, {"date": "2024-01-17", "close": 19.07, "volume": 2763408.0}, {"date": "2024-01-18", "close": 19.19, "volume": 2815402.0}, {"date": "2024-01-19", "close": 19.3, "volume": 2894687.0}, {"date": "2024-01-22", "close": 19.24, "volume": 3110976.0}, {"date": "2024-01-23", "close": 19.38, "volume": 3345297.0}, {"date": "2024-01-24", "close": 19.45, "volume": 2846720.0}, {"date": "2024-01-25", "close": 19.64, "volume": 2541411.0}, {"date": "2024-01-26", "close": 19.61, "volume": 2323317.0}, {"date": "2024-01-29", "close": 19.91, "volume": 3916185.0}, {"date": "2024-01-30", "close": 19.6, "volume": 3208497.0}, {"date": "2024-01-31", "close": 19.19, "volume": 5617751.0}, {"date": "2024-02-01", "close": 19.57, "volume": 5715444.0}, {"date": "2024-02-02", "close": 19.26, "volume": 5524366.0}, {"date": "2024-02-05", "close": 18.9, "volume": 5294193.0}, {"date": "2024-02-06", "close": 18.91, "volume": 3354772.0}, {"date": "2024-02-07", "close": 18.58, "volume": 5337255.0}, {"date": "2024-02-08", "close": 18.81, "volume": 6224274.0}, {"date": "2024-02-09", "close": 18.92, "volume": 2907409.0}, {"date": "2024-02-12", "close": 19.08, "volume": 3465782.0}, {"date": "2024-02-13", "close": 18.37, "volume": 4802166.0}, {"date": "2024-02-14", "close": 18.36, "volume": 4461203.0}, {"date": "2024-02-15", "close": 18.88, "volume": 4104217.0}, {"date": "2024-02-16", "close": 18.66, "volume": 6556241.0}, {"date": "2024-02-20", "close": 18.7, "volume": 3301226.0}, {"date": "2024-02-21", "close": 18.74, "volume": 2684028.0}, {"date": "2024-02-22", "close": 18.71, "volume": 2374997.0}, {"date": "2024-02-23", "close": 18.88, "volume": 3244211.0}, {"date": "2024-02-26", "close": 18.83, "volume": 2712129.0}, {"date": "2024-02-27", "close": 18.91, "volume": 2439481.0}, {"date": "2024-02-28", "close": 18.75, "volume": 2939070.0}, {"date": "2024-02-29", "close": 19.09, "volume": 4982127.0}, {"date": "2024-03-01", "close": 19.29, "volume": 3447896.0}, {"date": "2024-03-04", "close": 19.13, "volume": 3563545.0}, {"date": "2024-03-05", "close": 19.21, "volume": 2809903.0}, {"date": "2024-03-06", "close": 19.42, "volume": 3705812.0}, {"date": "2024-03-07", "close": 19.62, "volume": 3748168.0}, {"date": "2024-03-08", "close": 19.64, "volume": 3692664.0}, {"date": "2024-03-11", "close": 19.81, "volume": 2575310.0}, {"date": "2024-03-12", "close": 19.77, "volume": 2718532.0}, {"date": "2024-03-13", "close": 19.93, "volume": 3718009.0}, {"date": "2024-03-14", "close": 19.41, "volume": 3696880.0}, {"date": "2024-03-15", "close": 19.48, "volume": 7825943.0}, {"date": "2024-03-18", "close": 19.48, "volume": 2585871.0}, {"date": "2024-03-19", "close": 19.61, "volume": 2985591.0}, {"date": "2024-03-20", "close": 19.85, "volume": 3790898.0}, {"date": "2024-03-21", "close": 20.01, "volume": 3544938.0}, {"date": "2024-03-22", "close": 19.96, "volume": 2903677.0}, {"date": "2024-03-25", "close": 20.12, "volume": 2998885.0}, {"date": "2024-03-26", "close": 19.73, "volume": 4832448.0}, {"date": "2024-03-27", "close": 19.44, "volume": 3280185.0}, {"date": "2024-03-28", "close": 19.69, "volume": 3380883.0}, {"date": "2024-04-01", "close": 19.44, "volume": 2645420.0}, {"date": "2024-04-02", "close": 19.3, "volume": 3717160.0}, {"date": "2024-04-03", "close": 19.29, "volume": 2464647.0}, {"date": "2024-04-04", "close": 19.21, "volume": 2507303.0}, {"date": "2024-04-05", "close": 19.23, "volume": 2327717.0}, {"date": "2024-04-08", "close": 19.32, "volume": 2493939.0}, {"date": "2024-04-09", "close": 19.44, "volume": 1854265.0}, {"date": "2024-04-10", "close": 18.59, "volume": 6233095.0}, {"date": "2024-04-11", "close": 18.58, "volume": 3897933.0}, {"date": "2024-04-12", "close": 18.44, "volume": 2566408.0}, {"date": "2024-04-15", "close": 18.02, "volume": 3581239.0}, {"date": "2024-04-16", "close": 17.71, "volume": 3377790.0}, {"date": "2024-04-17", "close": 17.88, "volume": 2483339.0}, {"date": "2024-04-18", "close": 17.99, "volume": 2531478.0}, {"date": "2024-04-19", "close": 18.23, "volume": 2227638.0}, {"date": "2024-04-22", "close": 18.33, "volume": 2569573.0}, {"date": "2024-04-23", "close": 18.64, "volume": 2903265.0}, {"date": "2024-04-24", "close": 18.58, "volume": 2963252.0}, {"date": "2024-04-25", "close": 18.69, "volume": 5687568.0}, {"date": "2024-04-26", "close": 18.88, "volume": 4947414.0}, {"date": "2024-04-29", "close": 19.09, "volume": 4269171.0}, {"date": "2024-04-30", "close": 18.74, "volume": 4829053.0}, {"date": "2024-05-01", "close": 18.97, "volume": 3297273.0}, {"date": "2024-05-02", "close": 19.07, "volume": 3281927.0}, {"date": "2024-05-03", "close": 19.35, "volume": 3084293.0}, {"date": "2024-05-06", "close": 19.62, "volume": 2868824.0}, {"date": "2024-05-07", "close": 19.64, "volume": 4168595.0}, {"date": "2024-05-08", "close": 19.68, "volume": 2271408.0}, {"date": "2024-05-09", "close": 19.84, "volume": 2192508.0}, {"date": "2024-05-10", "close": 19.97, "volume": 2251354.0}, {"date": "2024-05-13", "close": 19.94, "volume": 2398927.0}, {"date": "2024-05-14", "close": 20.16, "volume": 3291397.0}, {"date": "2024-05-15", "close": 20.39, "volume": 2927151.0}, {"date": "2024-05-16", "close": 20.32, "volume": 2444769.0}, {"date": "2024-05-17", "close": 20.35, "volume": 1878200.0}, {"date": "2024-05-20", "close": 20.12, "volume": 3034993.0}, {"date": "2024-05-21", "close": 20.17, "volume": 2402849.0}, {"date": "2024-05-22", "close": 19.89, "volume": 2508874.0}, {"date": "2024-05-23", "close": 19.32, "volume": 3056206.0}, {"date": "2024-05-24", "close": 19.48, "volume": 2151168.0}, {"date": "2024-05-28", "close": 19.34, "volume": 2421663.0}, {"date": "2024-05-29", "close": 19.22, "volume": 2985798.0}, {"date": "2024-05-30", "close": 19.44, "volume": 2712299.0}, {"date": "2024-05-31", "close": 19.7, "volume": 4549503.0}, {"date": "2024-06-03", "close": 19.92, "volume": 2501818.0}, {"date": "2024-06-04", "close": 19.78, "volume": 2804506.0}, {"date": "2024-06-05", "close": 19.99, "volume": 2518039.0}, {"date": "2024-06-06", "close": 19.91, "volume": 2480457.0}, {"date": "2024-06-07", "close": 19.74, "volume": 2535883.0}, {"date": "2024-06-10", "close": 19.65, "volume": 2184603.0}, {"date": "2024-06-11", "close": 19.45, "volume": 3360408.0}, {"date": "2024-06-12", "close": 19.88, "volume": 3716821.0}, {"date": "2024-06-13", "close": 20.15, "volume": 2729009.0}, {"date": "2024-06-14", "close": 20.22, "volume": 2091672.0}, {"date": "2024-06-17", "close": 20.11, "volume": 3268210.0}, {"date": "2024-06-18", "close": 19.92, "volume": 3200283.0}, {"date": "2024-06-20", "close": 19.94, "volume": 2884772.0}, {"date": "2024-06-21", "close": 19.99, "volume": 7980118.0}, {"date": "2024-06-24", "close": 20.17, "volume": 3125278.0}, {"date": "2024-06-25", "close": 20.05, "volume": 4060011.0}, {"date": "2024-06-26", "close": 19.92, "volume": 3813046.0}, {"date": "2024-06-27", "close": 19.68, "volume": 5679229.0}, {"date": "2024-06-28", "close": 19.06, "volume": 8911135.0}, {"date": "2024-07-01", "close": 18.66, "volume": 6265482.0}, {"date": "2024-07-02", "close": 18.95, "volume": 3558115.0}, {"date": "2024-07-03", "close": 18.95, "volume": 2507043.0}, {"date": "2024-07-05", "close": 19.01, "volume": 3091435.0}, {"date": "2024-07-08", "close": 18.99, "volume": 2527351.0}, {"date": "2024-07-09", "close": 19.02, "volume": 2953312.0}, {"date": "2024-07-10", "close": 19.38, "volume": 3389185.0}, {"date": "2024-07-11", "close": 19.93, "volume": 4711057.0}, {"date": "2024-07-12", "close": 20.42, "volume": 7193527.0}, {"date": "2024-07-15", "close": 20.38, "volume": 5062208.0}, {"date": "2024-07-16", "close": 20.73, "volume": 3813443.0}, {"date": "2024-07-17", "close": 20.42, "volume": 3922622.0}, {"date": "2024-07-18", "close": 20.14, "volume": 3428365.0}, {"date": "2024-07-19", "close": 20.07, "volume": 3678067.0}, {"date": "2024-07-22", "close": 20.22, "volume": 4350041.0}, {"date": "2024-07-23", "close": 20.32, "volume": 3309763.0}, {"date": "2024-07-24", "close": 19.9, "volume": 4465091.0}, {"date": "2024-07-25", "close": 19.64, "volume": 4777549.0}, {"date": "2024-07-26", "close": 19.86, "volume": 2894811.0}, {"date": "2024-07-29", "close": 19.97, "volume": 3223631.0}, {"date": "2024-07-30", "close": 20.11, "volume": 5412927.0}, {"date": "2024-07-31", "close": 19.91, "volume": 6162146.0}, {"date": "2024-08-01", "close": 19.88, "volume": 3589084.0}, {"date": "2024-08-02", "close": 19.76, "volume": 4416062.0}, {"date": "2024-08-05", "close": 19.23, "volume": 6299077.0}, {"date": "2024-08-06", "close": 19.76, "volume": 5125946.0}, {"date": "2024-08-07", "close": 19.74, "volume": 5258623.0}, {"date": "2024-08-08", "close": 20.02, "volume": 3797106.0}, {"date": "2024-08-09", "close": 20.02, "volume": 2953746.0}, {"date": "2024-08-12", "close": 19.74, "volume": 2525156.0}, {"date": "2024-08-13", "close": 19.83, "volume": 3470729.0}, {"date": "2024-08-14", "close": 19.88, "volume": 2749405.0}, {"date": "2024-08-15", "close": 19.96, "volume": 3886801.0}, {"date": "2024-08-16", "close": 20.11, "volume": 4671910.0}, {"date": "2024-08-19", "close": 20.31, "volume": 5011371.0}, {"date": "2024-08-20", "close": 20.15, "volume": 3451484.0}, {"date": "2024-08-21", "close": 20.06, "volume": 3788727.0}, {"date": "2024-08-22", "close": 19.88, "volume": 2381579.0}, {"date": "2024-08-23", "close": 20.01, "volume": 3746518.0}, {"date": "2024-08-26", "close": 20.13, "volume": 4187402.0}, {"date": "2024-08-27", "close": 19.95, "volume": 3245664.0}, {"date": "2024-08-28", "close": 19.99, "volume": 4100566.0}, {"date": "2024-08-29", "close": 20.05, "volume": 3564441.0}, {"date": "2024-08-30", "close": 20.16, "volume": 5649797.0}, {"date": "2024-09-03", "close": 20.1, "volume": 3917466.0}, {"date": "2024-09-04", "close": 20.0, "volume": 3320425.0}, {"date": "2024-09-05", "close": 20.14, "volume": 6714363.0}, {"date": "2024-09-06", "close": 20.17, "volume": 6412255.0}, {"date": "2024-09-09", "close": 20.22, "volume": 6178964.0}, {"date": "2024-09-10", "close": 20.3, "volume": 6391120.0}, {"date": "2024-09-11", "close": 20.22, "volume": 3647349.0}, {"date": "2024-09-12", "close": 20.32, "volume": 4593792.0}, {"date": "2024-09-13", "close": 20.45, "volume": 6877712.0}, {"date": "2024-09-16", "close": 20.84, "volume": 7206275.0}, {"date": "2024-09-17", "close": 20.71, "volume": 6304071.0}, {"date": "2024-09-18", "close": 20.82, "volume": 7402747.0}, {"date": "2024-09-19", "close": 20.8, "volume": 7405974.0}, {"date": "2024-09-20", "close": 20.88, "volume": 8585901.0}, {"date": "2024-09-23", "close": 20.31, "volume": 10237300.0}, {"date": "2024-09-24", "close": 20.57, "volume": 7178241.0}, {"date": "2024-09-25", "close": 20.3, "volume": 8283251.0}, {"date": "2024-09-26", "close": 20.4, "volume": 6879888.0}, {"date": "2024-09-27", "close": 20.66, "volume": 6576277.0}, {"date": "2024-09-30", "close": 20.07, "volume": 9347158.0}, {"date": "2024-10-01", "close": 19.65, "volume": 9276005.0}, {"date": "2024-10-02", "close": 19.59, "volume": 4480990.0}, {"date": "2024-10-03", "close": 19.67, "volume": 7448716.0}, {"date": "2024-10-04", "close": 19.63, "volume": 5818794.0}, {"date": "2024-10-07", "close": 19.36, "volume": 4707585.0}, {"date": "2024-10-08", "close": 19.67, "volume": 4596468.0}, {"date": "2024-10-09", "close": 19.67, "volume": 4330205.0}, {"date": "2024-10-10", "close": 19.82, "volume": 3972043.0}, {"date": "2024-10-11", "close": 19.63, "volume": 4391455.0}, {"date": "2024-10-14", "close": 19.77, "volume": 3886382.0}, {"date": "2024-10-15", "close": 19.96, "volume": 4392075.0}, {"date": "2024-10-16", "close": 20.16, "volume": 3657985.0}, {"date": "2024-10-17", "close": 20.15, "volume": 3336947.0}, {"date": "2024-10-18", "close": 20.28, "volume": 4021020.0}, {"date": "2024-10-21", "close": 19.86, "volume": 4562664.0}, {"date": "2024-10-22", "close": 19.64, "volume": 4542219.0}, {"date": "2024-10-23", "close": 19.55, "volume": 5863668.0}, {"date": "2024-10-24", "close": 19.7, "volume": 6302354.0}, {"date": "2024-10-25", "close": 19.49, "volume": 5521665.0}, {"date": "2024-10-28", "close": 19.18, "volume": 7585015.0}, {"date": "2024-10-29", "close": 19.18, "volume": 8075747.0}, {"date": "2024-10-30", "close": 19.33, "volume": 8423838.0}, {"date": "2024-10-31", "close": 19.01, "volume": 10047320.0}, {"date": "2024-11-01", "close": 18.96, "volume": 6430411.0}, {"date": "2024-11-04", "close": 19.04, "volume": 4871087.0}, {"date": "2024-11-05", "close": 19.27, "volume": 2940060.0}, {"date": "2024-11-06", "close": 19.05, "volume": 10051110.0}, {"date": "2024-11-07", "close": 19.47, "volume": 7158321.0}, {"date": "2024-11-08", "close": 19.83, "volume": 8655087.0}, {"date": "2024-11-11", "close": 19.83, "volume": 5708926.0}, {"date": "2024-11-12", "close": 19.48, "volume": 4268049.0}, {"date": "2024-11-13", "close": 19.62, "volume": 4191907.0}, {"date": "2024-11-14", "close": 19.59, "volume": 3397287.0}, {"date": "2024-11-15", "close": 19.69, "volume": 4679417.0}, {"date": "2024-11-18", "close": 19.72, "volume": 5327483.0}, {"date": "2024-11-19", "close": 19.75, "volume": 5047350.0}, {"date": "2024-11-20", "close": 19.47, "volume": 5486135.0}, {"date": "2024-11-21", "close": 19.78, "volume": 4359185.0}, {"date": "2024-11-22", "close": 19.81, "volume": 5763472.0}, {"date": "2024-11-25", "close": 19.89, "volume": 12983560.0}, {"date": "2024-11-26", "close": 19.71, "volume": 6818572.0}, {"date": "2024-11-27", "close": 19.82, "volume": 4821943.0}, {"date": "2024-11-29", "close": 19.93, "volume": 3873184.0}, {"date": "2024-12-02", "close": 19.92, "volume": 6553097.0}, {"date": "2024-12-03", "close": 19.74, "volume": 3297239.0}, {"date": "2024-12-04", "close": 19.63, "volume": 3334054.0}, {"date": "2024-12-05", "close": 19.6, "volume": 3548251.0}, {"date": "2024-12-06", "close": 19.84, "volume": 5258351.0}, {"date": "2024-12-09", "close": 19.89, "volume": 5458216.0}, {"date": "2024-12-10", "close": 19.81, "volume": 5700843.0}, {"date": "2024-12-11", "close": 19.76, "volume": 4797347.0}, {"date": "2024-12-12", "close": 19.76, "volume": 4851678.0}, {"date": "2024-12-13", "close": 19.78, "volume": 5760361.0}, {"date": "2024-12-16", "close": 19.76, "volume": 7164697.0}, {"date": "2024-12-17", "close": 19.48, "volume": 7548224.0}, {"date": "2024-12-18", "close": 18.84, "volume": 8979041.0}, {"date": "2024-12-19", "close": 18.77, "volume": 8328652.0}, {"date": "2024-12-20", "close": 19.02, "volume": 29168740.0}, {"date": "2024-12-23", "close": 18.94, "volume": 8299680.0}, {"date": "2024-12-24", "close": 19.14, "volume": 3395732.0}, {"date": "2024-12-26", "close": 18.98, "volume": 6960578.0}, {"date": "2024-12-27", "close": 18.94, "volume": 6115645.0}, {"date": "2024-12-30", "close": 18.71, "volume": 8627419.0}, {"date": "2024-12-31", "close": 18.3, "volume": 9481616.0}, {"date": "2025-01-02", "close": 18.38, "volume": 8932767.0}, {"date": "2025-01-03", "close": 18.98, "volume": 8366440.0}, {"date": "2025-01-06", "close": 18.8, "volume": 5134930.0}, {"date": "2025-01-07", "close": 18.64, "volume": 4664242.0}, {"date": "2025-01-08", "close": 18.51, "volume": 6697081.0}, {"date": "2025-01-10", "close": 18.14, "volume": 7025788.0}, {"date": "2025-01-13", "close": 18.12, "volume": 9419346.0}, {"date": "2025-01-14", "close": 18.39, "volume": 5464026.0}, {"date": "2025-01-15", "close": 18.73, "volume": 5047019.0}, {"date": "2025-01-16", "close": 19.16, "volume": 8712954.0}, {"date": "2025-01-17", "close": 19.32, "volume": 4642945.0}, {"date": "2025-01-21", "close": 19.49, "volume": 5204306.0}, {"date": "2025-01-22", "close": 19.35, "volume": 4865487.0}, {"date": "2025-01-23", "close": 19.35, "volume": 4722549.0}, {"date": "2025-01-24", "close": 19.48, "volume": 4548085.0}, {"date": "2025-01-27", "close": 19.84, "volume": 7323074.0}, {"date": "2025-01-28", "close": 19.9, "volume": 7018119.0}, {"date": "2025-01-29", "close": 19.76, "volume": 6209911.0}, {"date": "2025-01-30", "close": 20.47, "volume": 10829650.0}, {"date": "2025-01-31", "close": 20.41, "volume": 9412270.0}, {"date": "2025-02-03", "close": 20.21, "volume": 8108237.0}, {"date": "2025-02-04", "close": 20.5, "volume": 4342830.0}, {"date": "2025-02-05", "close": 20.54, "volume": 4977292.0}, {"date": "2025-02-06", "close": 20.69, "volume": 5687679.0}, {"date": "2025-02-07", "close": 20.53, "volume": 7461411.0}, {"date": "2025-02-10", "close": 20.69, "volume": 5461281.0}, {"date": "2025-02-11", "close": 20.76, "volume": 8192357.0}, {"date": "2025-02-12", "close": 20.7, "volume": 7357037.0}, {"date": "2025-02-13", "close": 20.93, "volume": 6047388.0}, {"date": "2025-02-14", "close": 21.23, "volume": 8177294.0}, {"date": "2025-02-18", "close": 21.41, "volume": 9309720.0}, {"date": "2025-02-19", "close": 21.55, "volume": 6749272.0}, {"date": "2025-02-20", "close": 21.73, "volume": 7374504.0}, {"date": "2025-02-21", "close": 21.63, "volume": 14281370.0}, {"date": "2025-02-24", "close": 21.58, "volume": 10517320.0}, {"date": "2025-02-25", "close": 21.66, "volume": 10427340.0}, {"date": "2025-02-26", "close": 21.88, "volume": 11667570.0}, {"date": "2025-02-27", "close": 21.73, "volume": 8788107.0}, {"date": "2025-02-28", "close": 21.96, "volume": 13504350.0}, {"date": "2025-03-03", "close": 21.64, "volume": 7801804.0}, {"date": "2025-03-04", "close": 21.41, "volume": 9662827.0}, {"date": "2025-03-05", "close": 21.69, "volume": 8502577.0}, {"date": "2025-03-06", "close": 21.31, "volume": 6093100.0}, {"date": "2025-03-07", "close": 21.85, "volume": 7649247.0}, {"date": "2025-03-10", "close": 21.67, "volume": 8001897.0}, {"date": "2025-03-11", "close": 20.97, "volume": 11288450.0}, {"date": "2025-03-12", "close": 21.17, "volume": 7151306.0}, {"date": "2025-03-13", "close": 21.1, "volume": 8744139.0}, {"date": "2025-03-14", "close": 21.61, "volume": 6241182.0}, {"date": "2025-03-17", "close": 21.84, "volume": 6575483.0}, {"date": "2025-03-18", "close": 21.92, "volume": 5623306.0}, {"date": "2025-03-19", "close": 21.8, "volume": 6827455.0}, {"date": "2025-03-20", "close": 21.76, "volume": 5396977.0}, {"date": "2025-03-21", "close": 21.68, "volume": 12579380.0}, {"date": "2025-03-24", "close": 21.61, "volume": 6687463.0}, {"date": "2025-03-25", "close": 21.39, "volume": 7651747.0}, {"date": "2025-03-26", "close": 21.15, "volume": 8247430.0}, {"date": "2025-03-27", "close": 21.09, "volume": 7383442.0}, {"date": "2025-03-28", "close": 20.66, "volume": 12405130.0}, {"date": "2025-03-31", "close": 20.31, "volume": 13029780.0}, {"date": "2025-04-01", "close": 20.09, "volume": 7143985.0}, {"date": "2025-04-02", "close": 20.12, "volume": 8396223.0}, {"date": "2025-04-03", "close": 19.63, "volume": 12227570.0}, {"date": "2025-04-04", "close": 18.83, "volume": 15158280.0}, {"date": "2025-04-07", "close": 18.13, "volume": 14919620.0}, {"date": "2025-04-08", "close": 17.85, "volume": 12184790.0}, {"date": "2025-04-09", "close": 18.82, "volume": 19794550.0}, {"date": "2025-04-10", "close": 17.3, "volume": 16378070.0}, {"date": "2025-04-11", "close": 17.5, "volume": 12518110.0}, {"date": "2025-04-14", "close": 17.83, "volume": 10848820.0}, {"date": "2025-04-15", "close": 17.96, "volume": 8338812.0}, {"date": "2025-04-16", "close": 17.63, "volume": 6073690.0}, {"date": "2025-04-17", "close": 17.9, "volume": 6903179.0}, {"date": "2025-04-21", "close": 17.59, "volume": 4955303.0}, {"date": "2025-04-22", "close": 18.34, "volume": 6374275.0}, {"date": "2025-04-23", "close": 18.66, "volume": 8628434.0}, {"date": "2025-04-24", "close": 18.92, "volume": 4801660.0}, {"date": "2025-04-25", "close": 19.21, "volume": 5779332.0}, {"date": "2025-04-28", "close": 19.49, "volume": 6730734.0}, {"date": "2025-04-29", "close": 19.62, "volume": 7890749.0}, {"date": "2025-04-30", "close": 19.6, "volume": 9147015.0}, {"date": "2025-05-01", "close": 19.42, "volume": 9245875.0}, {"date": "2025-05-02", "close": 19.32, "volume": 8560560.0}, {"date": "2025-05-05", "close": 19.26, "volume": 5136678.0}, {"date": "2025-05-06", "close": 19.02, "volume": 5415155.0}, {"date": "2025-05-07", "close": 19.13, "volume": 6540502.0}, {"date": "2025-05-08", "close": 19.28, "volume": 7649495.0}, {"date": "2025-05-09", "close": 19.23, "volume": 8817382.0}, {"date": "2025-05-12", "close": 19.49, "volume": 7162424.0}, {"date": "2025-05-13", "close": 19.56, "volume": 6201080.0}, {"date": "2025-05-14", "close": 19.53, "volume": 7545678.0}, {"date": "2025-05-15", "close": 19.71, "volume": 5351921.0}, {"date": "2025-05-16", "close": 19.87, "volume": 5000550.0}, {"date": "2025-05-19", "close": 19.77, "volume": 5220122.0}, {"date": "2025-05-20", "close": 19.69, "volume": 4903835.0}, {"date": "2025-05-21", "close": 18.78, "volume": 9378889.0}, {"date": "2025-05-22", "close": 18.73, "volume": 8599668.0}, {"date": "2025-05-23", "close": 18.79, "volume": 6576794.0}, {"date": "2025-05-27", "close": 19.0, "volume": 6999164.0}, {"date": "2025-05-28", "close": 19.08, "volume": 8103067.0}, {"date": "2025-05-29", "close": 19.18, "volume": 9457591.0}, {"date": "2025-05-30", "close": 18.95, "volume": 18872870.0}, {"date": "2025-06-02", "close": 18.69, "volume": 7576183.0}, {"date": "2025-06-03", "close": 18.93, "volume": 9414326.0}, {"date": "2025-06-04", "close": 18.99, "volume": 5237895.0}, {"date": "2025-06-05", "close": 18.88, "volume": 5851619.0}, {"date": "2025-06-06", "close": 19.06, "volume": 4957973.0}, {"date": "2025-06-09", "close": 19.19, "volume": 6901575.0}, {"date": "2025-06-10", "close": 19.37, "volume": 6248831.0}, {"date": "2025-06-11", "close": 19.32, "volume": 7319443.0}, {"date": "2025-06-12", "close": 19.48, "volume": 6774419.0}, {"date": "2025-06-13", "close": 19.18, "volume": 5782072.0}, {"date": "2025-06-16", "close": 19.22, "volume": 7489203.0}, {"date": "2025-06-17", "close": 19.03, "volume": 6104704.0}, {"date": "2025-06-18", "close": 19.18, "volume": 6188743.0}, {"date": "2025-06-20", "close": 19.13, "volume": 14528790.0}, {"date": "2025-06-23", "close": 19.14, "volume": 8661907.0}, {"date": "2025-06-24", "close": 19.36, "volume": 9298047.0}, {"date": "2025-06-25", "close": 19.24, "volume": 7828904.0}, {"date": "2025-06-26", "close": 19.46, "volume": 6870942.0}, {"date": "2025-06-27", "close": 19.41, "volume": 11428570.0}, {"date": "2025-06-30", "close": 18.82, "volume": 7934291.0}, {"date": "2025-07-01", "close": 19.04, "volume": 8637944.0}, {"date": "2025-07-02", "close": 19.32, "volume": 8303660.0}, {"date": "2025-07-03", "close": 19.49, "volume": 8570438.0}, {"date": "2025-07-07", "close": 19.32, "volume": 6972833.0}, {"date": "2025-07-08", "close": 19.51, "volume": 5477897.0}, {"date": "2025-07-09", "close": 19.72, "volume": 6105512.0}, {"date": "2025-07-10", "close": 19.81, "volume": 6529230.0}, {"date": "2025-07-11", "close": 19.72, "volume": 4340295.0}, {"date": "2025-07-14", "close": 19.65, "volume": 5592632.0}, {"date": "2025-07-15", "close": 19.47, "volume": 6941927.0}, {"date": "2025-07-16", "close": 19.69, "volume": 8134754.0}, {"date": "2025-07-17", "close": 19.72, "volume": 7170502.0}, {"date": "2025-07-18", "close": 19.87, "volume": 5180470.0}, {"date": "2025-07-21", "close": 19.96, "volume": 8618231.0}, {"date": "2025-07-22", "close": 20.4, "volume": 8790496.0}, {"date": "2025-07-23", "close": 20.45, "volume": 9627204.0}, {"date": "2025-07-24", "close": 20.56, "volume": 7927914.0}, {"date": "2025-07-25", "close": 20.86, "volume": 7148410.0}, {"date": "2025-07-28", "close": 20.68, "volume": 6462268.0}, {"date": "2025-07-29", "close": 20.82, "volume": 5865776.0}, {"date": "2025-07-30", "close": 20.57, "volume": 6119147.0}, {"date": "2025-07-31", "close": 20.33, "volume": 6760412.0}, {"date": "2025-08-01", "close": 20.51, "volume": 6641648.0}, {"date": "2025-08-04", "close": 20.91, "volume": 7033962.0}, {"date": "2025-08-05", "close": 20.79, "volume": 6312896.0}, {"date": "2025-08-06", "close": 20.58, "volume": 5239382.0}, {"date": "2025-08-07", "close": 20.58, "volume": 4991462.0}, {"date": "2025-08-08", "close": 20.6, "volume": 4314927.0}, {"date": "2025-08-11", "close": 20.41, "volume": 4771345.0}, {"date": "2025-08-12", "close": 20.6, "volume": 7617017.0}, {"date": "2025-08-13", "close": 20.86, "volume": 6605731.0}, {"date": "2025-08-14", "close": 20.83, "volume": 5070199.0}, {"date": "2025-08-15", "close": 20.83, "volume": 5947353.0}, {"date": "2025-08-18", "close": 20.65, "volume": 6693439.0}, {"date": "2025-08-19", "close": 20.74, "volume": 6199812.0}, {"date": "2025-08-20", "close": 20.91, "volume": 5814052.0}, {"date": "2025-08-21", "close": 20.54, "volume": 5543540.0}, {"date": "2025-08-22", "close": 21.13, "volume": 8363030.0}, {"date": "2025-08-25", "close": 21.05, "volume": 4919154.0}, {"date": "2025-08-26", "close": 21.08, "volume": 8190225.0}, {"date": "2025-08-27", "close": 20.97, "volume": 6821686.0}, {"date": "2025-08-28", "close": 20.99, "volume": 4398623.0}, {"date": "2025-08-29", "close": 21.19, "volume": 4999612.0}, {"date": "2025-09-02", "close": 21.05, "volume": 5550062.0}, {"date": "2025-09-03", "close": 21.49, "volume": 6860913.0}, {"date": "2025-09-04", "close": 21.8, "volume": 8628218.0}, {"date": "2025-09-05", "close": 22.09, "volume": 8145093.0}, {"date": "2025-09-08", "close": 22.16, "volume": 8713846.0}, {"date": "2025-09-09", "close": 22.27, "volume": 9122866.0}, {"date": "2025-09-10", "close": 22.1, "volume": 9817176.0}, {"date": "2025-09-11", "close": 22.15, "volume": 9347975.0}, {"date": "2025-09-12", "close": 22.0, "volume": 6183151.0}, {"date": "2025-09-15", "close": 22.07, "volume": 6337037.0}, {"date": "2025-09-16", "close": 21.84, "volume": 8031596.0}, {"date": "2025-09-17", "close": 21.9, "volume": 8563959.0}, {"date": "2025-09-18", "close": 21.7, "volume": 6781325.0}, {"date": "2025-09-19", "close": 21.35, "volume": 21162830.0}, {"date": "2025-09-22", "close": 20.87, "volume": 11005840.0}, {"date": "2025-09-23", "close": 20.96, "volume": 8693691.0}, {"date": "2025-09-24", "close": 20.8, "volume": 6816869.0}, {"date": "2025-09-25", "close": 20.82, "volume": 6344766.0}, {"date": "2025-09-26", "close": 21.04, "volume": 7176789.0}, {"date": "2025-09-29", "close": 20.92, "volume": 12339780.0}, {"date": "2025-09-30", "close": 20.21, "volume": 8858049.0}, {"date": "2025-10-01", "close": 20.63, "volume": 7260204.0}, {"date": "2025-10-02", "close": 20.7, "volume": 8833722.0}, {"date": "2025-10-03", "close": 20.76, "volume": 5106414.0}, {"date": "2025-10-06", "close": 20.45, "volume": 7332630.0}, {"date": "2025-10-07", "close": 20.6, "volume": 5986291.0}, {"date": "2025-10-08", "close": 20.95, "volume": 5241518.0}, {"date": "2025-10-09", "close": 20.89, "volume": 8394082.0}, {"date": "2025-10-10", "close": 20.53, "volume": 5142017.0}, {"date": "2025-10-13", "close": 20.8, "volume": 3535918.0}, {"date": "2025-10-14", "close": 20.72, "volume": 9141809.0}, {"date": "2025-10-15", "close": 20.8, "volume": 6273997.0}, {"date": "2025-10-16", "close": 20.51, "volume": 4705155.0}, {"date": "2025-10-17", "close": 20.8, "volume": 5346917.0}, {"date": "2025-10-20", "close": 21.11, "volume": 4912177.0}, {"date": "2025-10-21", "close": 21.05, "volume": 5939845.0}, {"date": "2025-10-22", "close": 21.3, "volume": 8256306.0}, {"date": "2025-10-23", "close": 20.89, "volume": 8374369.0}, {"date": "2025-10-24", "close": 20.95, "volume": 7081832.0}, {"date": "2025-10-27", "close": 21.16, "volume": 6638548.0}, {"date": "2025-10-28", "close": 21.06, "volume": 7521707.0}, {"date": "2025-10-29", "close": 20.66, "volume": 6165487.0}, {"date": "2025-10-30", "close": 20.74, "volume": 6994511.0}, {"date": "2025-10-31", "close": 21.17, "volume": 10537200.0}, {"date": "2025-11-03", "close": 21.3, "volume": 7748948.0}, {"date": "2025-11-04", "close": 21.51, "volume": 7859657.0}, {"date": "2025-11-05", "close": 21.7, "volume": 6313182.0}, {"date": "2025-11-06", "close": 21.61, "volume": 4979638.0}, {"date": "2025-11-07", "close": 21.9, "volume": 6784943.0}, {"date": "2025-11-10", "close": 21.7, "volume": 7692217.0}, {"date": "2025-11-11", "close": 22.0, "volume": 7595114.0}, {"date": "2025-11-12", "close": 21.8, "volume": 7499691.0}, {"date": "2025-11-13", "close": 21.78, "volume": 5037099.0}, {"date": "2025-11-14", "close": 21.65, "volume": 6159143.0}, {"date": "2025-11-17", "close": 21.5, "volume": 7035307.0}, {"date": "2025-11-18", "close": 21.56, "volume": 5169596.0}, {"date": "2025-11-19", "close": 21.6, "volume": 4245058.0}, {"date": "2025-11-20", "close": 21.62, "volume": 6343583.0}, {"date": "2025-11-21", "close": 21.99, "volume": 7353034.0}, {"date": "2025-11-24", "close": 21.92, "volume": 11595620.0}, {"date": "2025-11-25", "close": 22.44, "volume": 10338340.0}, {"date": "2025-11-26", "close": 22.67, "volume": 7243627.0}, {"date": "2025-11-28", "close": 22.8, "volume": 4235774.0}, {"date": "2025-12-01", "close": 22.88, "volume": 7345285.0}, {"date": "2025-12-02", "close": 22.81, "volume": 4532840.0}, {"date": "2025-12-03", "close": 22.82, "volume": 6782953.0}, {"date": "2025-12-04", "close": 22.77, "volume": 6321879.0}, {"date": "2025-12-05", "close": 22.87, "volume": 5100674.0}, {"date": "2025-12-08", "close": 22.62, "volume": 8231219.0}, {"date": "2025-12-09", "close": 22.29, "volume": 6444717.0}, {"date": "2025-12-10", "close": 22.39, "volume": 7343267.0}, {"date": "2025-12-11", "close": 22.23, "volume": 6761249.0}, {"date": "2025-12-12", "close": 22.17, "volume": 5802718.0}, {"date": "2025-12-15", "close": 22.36, "volume": 6689268.0}, {"date": "2025-12-16", "close": 22.12, "volume": 7343999.0}, {"date": "2025-12-17", "close": 22.42, "volume": 8296708.0}, {"date": "2025-12-18", "close": 22.6, "volume": 6088032.0}, {"date": "2025-12-19", "close": 22.7, "volume": 24240030.0}, {"date": "2025-12-22", "close": 23.26, "volume": 8890694.0}, {"date": "2025-12-23", "close": 22.94, "volume": 8121716.0}, {"date": "2025-12-24", "close": 23.23, "volume": 3683967.0}, {"date": "2025-12-26", "close": 23.14, "volume": 5403709.0}, {"date": "2025-12-29", "close": 23.01, "volume": 7658005.0}, {"date": "2025-12-30", "close": 23.03, "volume": 8981129.0}, {"date": "2025-12-31", "close": 22.36, "volume": 8375757.0}, {"date": "2026-01-02", "close": 22.9, "volume": 10850120.0}, {"date": "2026-01-05", "close": 22.77, "volume": 10506210.0}, {"date": "2026-01-06", "close": 23.23, "volume": 14585080.0}, {"date": "2026-01-07", "close": 23.04, "volume": 7049383.0}, {"date": "2026-01-08", "close": 23.26, "volume": 9637500.0}, {"date": "2026-01-09", "close": 23.3, "volume": 15772730.0}, {"date": "2026-01-12", "close": 23.19, "volume": 10281270.0}, {"date": "2026-01-13", "close": 23.18, "volume": 7199810.0}, {"date": "2026-01-14", "close": 23.33, "volume": 10340390.0}, {"date": "2026-01-15", "close": 23.83, "volume": 7489220.0}, {"date": "2026-01-16", "close": 24.4, "volume": 9283376.0}, {"date": "2026-01-20", "close": 23.72, "volume": 7592608.0}, {"date": "2026-01-21", "close": 23.84, "volume": 5653036.0}, {"date": "2026-01-22", "close": 23.86, "volume": 4872198.0}, {"date": "2026-01-23", "close": 23.88, "volume": 5489162.0}, {"date": "2026-01-26", "close": 23.87, "volume": 5189213.0}, {"date": "2026-01-27", "close": 24.36, "volume": 5523100.0}, {"date": "2026-01-28", "close": 24.25, "volume": 5618132.0}, {"date": "2026-01-29", "close": 24.0, "volume": 10465990.0}, {"date": "2026-01-30", "close": 23.01, "volume": 20897930.0}, {"date": "2026-02-02", "close": 22.54, "volume": 10420140.0}, {"date": "2026-02-03", "close": 22.83, "volume": 8175588.0}, {"date": "2026-02-04", "close": 23.05, "volume": 6394415.0}, {"date": "2026-02-05", "close": 22.98, "volume": 7827088.0}, {"date": "2026-02-06", "close": 22.85, "volume": 7955853.0}, {"date": "2026-02-09", "close": 22.63, "volume": 7235901.0}, {"date": "2026-02-10", "close": 22.63, "volume": 7644035.0}, {"date": "2026-02-11", "close": 22.81, "volume": 9018542.0}, {"date": "2026-02-12", "close": 22.93, "volume": 7824352.0}, {"date": "2026-02-13", "close": 23.07, "volume": 7730766.0}, {"date": "2026-02-17", "close": 22.98, "volume": 5929666.0}, {"date": "2026-02-18", "close": 23.0, "volume": 6928238.0}, {"date": "2026-02-19", "close": 22.98, "volume": 5109752.0}, {"date": "2026-02-20", "close": 23.02, "volume": 7022503.0}, {"date": "2026-02-23", "close": 22.82, "volume": 6600250.0}, {"date": "2026-02-24", "close": 23.02, "volume": 7192260.0}, {"date": "2026-02-25", "close": 23.01, "volume": 6803221.0}, {"date": "2026-02-26", "close": 23.28, "volume": 6353181.0}, {"date": "2026-02-27", "close": 23.24, "volume": 10470710.0}, {"date": "2026-03-02", "close": 23.21, "volume": 7298796.0}, {"date": "2026-03-03", "close": 23.04, "volume": 8063332.0}, {"date": "2026-03-04", "close": 22.95, "volume": 6956954.0}, {"date": "2026-03-05", "close": 22.97, "volume": 8285695.0}, {"date": "2026-03-06", "close": 22.41, "volume": 6887492.0}, {"date": "2026-03-09", "close": 22.19, "volume": 10831000.0}, {"date": "2026-03-10", "close": 22.5, "volume": 8748937.0}, {"date": "2026-03-11", "close": 22.46, "volume": 4699841.0}, {"date": "2026-03-12", "close": 22.01, "volume": 6539825.0}, {"date": "2026-03-13", "close": 21.86, "volume": 5798689.0}, {"date": "2026-03-16", "close": 22.04, "volume": 6003115.0}, {"date": "2026-03-17", "close": 22.22, "volume": 8162119.0}, {"date": "2026-03-18", "close": 21.92, "volume": 7848084.0}, {"date": "2026-03-19", "close": 21.93, "volume": 8309280.0}, {"date": "2026-03-20", "close": 20.79, "volume": 33019090.0}, {"date": "2026-03-23", "close": 21.23, "volume": 12396050.0}, {"date": "2026-03-24", "close": 21.08, "volume": 9644787.0}, {"date": "2026-03-25", "close": 21.41, "volume": 7568305.0}, {"date": "2026-03-26", "close": 21.06, "volume": 8983696.0}, {"date": "2026-03-27", "close": 20.77, "volume": 8122442.0}, {"date": "2026-03-30", "close": 21.26, "volume": 9034505.0}, {"date": "2026-03-31", "close": 21.15, "volume": 10966870.0}, {"date": "2026-04-01", "close": 21.13, "volume": 6907523.0}, {"date": "2026-04-02", "close": 21.37, "volume": 7006396.0}, {"date": "2026-04-06", "close": 21.42, "volume": 5127908.0}, {"date": "2026-04-07", "close": 21.23, "volume": 5050147.0}, {"date": "2026-04-08", "close": 21.8, "volume": 7928204.0}, {"date": "2026-04-09", "close": 22.1, "volume": 5123693.0}, {"date": "2026-04-10", "close": 22.14, "volume": 4361391.0}, {"date": "2026-04-13", "close": 22.22, "volume": 5188471.0}, {"date": "2026-04-14", "close": 22.4, "volume": 3949389.0}, {"date": "2026-04-15", "close": 22.64, "volume": 5014971.0}, {"date": "2026-04-16", "close": 22.14, "volume": 5716483.0}, {"date": "2026-04-17", "close": 22.8, "volume": 5518437.0}, {"date": "2026-04-20", "close": 22.65, "volume": 4896683.0}, {"date": "2026-04-21", "close": 22.6, "volume": 7021273.0}, {"date": "2026-04-22", "close": 22.63, "volume": 7988183.0}, {"date": "2026-04-23", "close": 22.43, "volume": 4349860.0}, {"date": "2026-04-24", "close": 22.75, "volume": 5344234.0}, {"date": "2026-04-27", "close": 22.84, "volume": 5336802.0}, {"date": "2026-04-28", "close": 22.83, "volume": 4032950.0}, {"date": "2026-04-29", "close": 22.54, "volume": 5495908.0}, {"date": "2026-04-30", "close": 22.9, "volume": 7189719.0}, {"date": "2026-05-01", "close": 22.82, "volume": 3981606.0}, {"date": "2026-05-04", "close": 22.35, "volume": 5530445.0}, {"date": "2026-05-05", "close": 22.38, "volume": 4472863.0}, {"date": "2026-05-06", "close": 22.54, "volume": 4284506.0}, {"date": "2026-05-07", "close": 22.38, "volume": 5018575.0}, {"date": "2026-05-08", "close": 22.61, "volume": 4404756.0}, {"date": "2026-05-11", "close": 22.44, "volume": 4928200.0}, {"date": "2026-05-12", "close": 22.3, "volume": 5608306.0}, {"date": "2026-05-13", "close": 22.16, "volume": 5899058.0}, {"date": "2026-05-14", "close": 21.99, "volume": 5137693.0}, {"date": "2026-05-15", "close": 21.68, "volume": 6478780.0}, {"date": "2026-05-18", "close": 21.55, "volume": 5577894.0}, {"date": "2026-05-19", "close": 21.28, "volume": 4788152.0}, {"date": "2026-05-20", "close": 21.56, "volume": 5110319.0}, {"date": "2026-05-21", "close": 21.63, "volume": 3814447.0}, {"date": "2026-05-22", "close": 21.45, "volume": 4826054.0}, {"date": "2026-05-26", "close": 21.61, "volume": 7677665.0}, {"date": "2026-05-27", "close": 21.66, "volume": 8098372.0}, {"date": "2026-05-28", "close": 21.6, "volume": 8182014.0}, {"date": "2026-05-29", "close": 21.85, "volume": 24431960.0}, {"date": "2026-06-01", "close": 21.51, "volume": 7175629.0}, {"date": "2026-06-02", "close": 21.3, "volume": 8435590.0}, {"date": "2026-06-03", "close": 21.17, "volume": 6258259.0}, {"date": "2026-06-04", "close": 21.27, "volume": 6906299.0}, {"date": "2026-06-05", "close": 21.22, "volume": 4902336.0}, {"date": "2026-06-08", "close": 20.96, "volume": 8295455.0}, {"date": "2026-06-09", "close": 21.71, "volume": 8939519.0}, {"date": "2026-06-10", "close": 21.41, "volume": 6436323.0}, {"date": "2026-06-11", "close": 22.01, "volume": 8968966.0}, {"date": "2026-06-12", "close": 22.0, "volume": 6051114.0}, {"date": "2026-06-15", "close": 22.24, "volume": 7425440.0}, {"date": "2026-06-16", "close": 22.59, "volume": 6143854.0}, {"date": "2026-06-17", "close": 22.16, "volume": 8913588.0}, {"date": "2026-06-18", "close": 22.21, "volume": 14681000.0}, {"date": "2026-06-22", "close": 22.16, "volume": 9899613.0}, {"date": "2026-06-23", "close": 22.27, "volume": 8315871.0}, {"date": "2026-06-24", "close": 22.31, "volume": 9065514.0}, {"date": "2026-06-25", "close": 22.56, "volume": 7268106.0}, {"date": "2026-06-26", "close": 22.95, "volume": 12857000.0}, {"date": "2026-06-29", "close": 23.15, "volume": 13577390.0}, {"date": "2026-06-30", "close": 22.36, "volume": 12217990.0}, {"date": "2026-07-01", "close": 22.2, "volume": 7577600.0}, {"date": "2026-07-02", "close": 22.56, "volume": 8839409.0}, {"date": "2026-07-06", "close": 22.99, "volume": 9554350.0}, {"date": "2026-07-07", "close": 22.69, "volume": 6349052.0}, {"date": "2026-07-08", "close": 22.53, "volume": 6329443.0}, {"date": "2026-07-09", "close": 22.73, "volume": 5005028.0}, {"date": "2026-07-10", "close": 22.86, "volume": 3885055.0}, {"date": "2026-07-13", "close": 22.53, "volume": 6753059.0}, {"date": "2026-07-14", "close": 23.01, "volume": 5962392.0}, {"date": "2026-07-15", "close": 23.16, "volume": 6127050.0}, {"date": "2026-07-16", "close": 23.42, "volume": 4968196.0}, {"date": "2026-07-17", "close": 23.01, "volume": 6298404.0}, {"date": "2026-07-20", "close": 22.7, "volume": 6520795.0}, {"date": "2026-07-21", "close": 22.65, "volume": 6057328.0}, {"date": "2026-07-22", "close": 22.42, "volume": 9031573.0}, {"date": "2026-07-23", "close": 22.31, "volume": 7304032.0}, {"date": "2026-07-24", "close": 22.45, "volume": 6509458.0}, {"date": "2026-07-27", "close": 22.57, "volume": 12485640.0}, {"date": "2026-07-28", "close": 23.2, "volume": 10326490.0}, {"date": "2026-07-29", "close": 23.05, "volume": 7580492.0}, {"date": "2026-07-30", "close": 23.08, "volume": 7252312.0}, {"date": "2026-07-31", "close": 22.72, "volume": 11080910.0}, {"date": "2026-08-03", "close": 22.78, "volume": 7774681.0}, {"date": "2026-08-04", "close": 22.75, "volume": 9733634.0}, {"date": "2026-08-05", "close": 22.67, "volume": 6636076.0}, {"date": "2026-08-06", "close": 22.66, "volume": 7677793.0}, {"date": "2026-08-07", "close": 23.04, "volume": 8438254.0}], "refreshing": true}