{"ticker": "SONY", "overview": {"cik": "313838", "ticker": "SONY", "name": "Sony Group Corp", "industry": "Household Audio & Video Equipment", "country": "Japan", "sic": "3651", "announcements": [{"form": "6-K", "date": "2026-10-30", "title": "FORM 6-K", "accession": "0001104659-26-120456", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "FORM 6-K", "accession": "0001104659-26-120454", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "FORM 6-K", "accession": "0001104659-26-120452", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "FORM 6-K", "accession": "0001104659-26-115761", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001104659-26-113566", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395188", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391724", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "FORM 6-K", "accession": "0001104659-26-107340", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001104659-26-104960", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356583", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356579", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353728", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "FORM 6-K", "accession": "0001104659-26-094573", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001104659-26-093634", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337792", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053478", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334518", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334434", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-090869", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088922", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088915", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320534", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320521", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320515", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320506", "price_sensitive": false}]}, "description": "Sony Group Corp trades as SONY on the NYSE and is registered in Japan, classified under Household Audio & Video Equipment (SIC 3651). Privy Trades holds 39 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $476.60K. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 476599.99999999994, "net": -476599.99999999994, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "SONY", "has_prices": true, "as_of": "2026-10-30", "last": 25.3, "prev_close": 25.47, "change": -0.16999999999999815, "change_pct": -0.006674519042010136, "session_volume": 7021871.0, "vwap_5": 25.477510789179057, "vwap_20": 24.828133974182048, "vwap_60": 24.214533406804655, "vwap_250": 22.8965422468264, "high_52w": 30.26, "low_52w": 19.32, "avg_volume_20": 4147021.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-356583", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Shinji Sashida", "who_key": "Sashida Shinji", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 71700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Insider files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115766/000119312526356583/0001193125-26-356583-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001193125-26-356579", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Kenji Tanaka", "who_key": "Tanaka Kenji", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 476599.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Insider offloads $477K of SONY", "source_url": "https://www.sec.gov/Archives/edgar/data/2121786/000119312526356579/0001193125-26-356579-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001193125-26-353728", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Kenji Tanaka", "who_key": "Tanaka Kenji", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 73545.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Insider files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121786/000119312526353728/0001193125-26-353728-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001193125-26-320534", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Neil D. Hunt", "who_key": "HUNT NEIL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Director files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320534/0001193125-26-320534-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320521", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Ravi Ahuja", "who_key": "Ahuja Ravi", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Insider files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320521/0001193125-26-320521-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320515", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Masayuki Hyodo", "who_key": "Hyodo Masayuki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Director files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320515/0001193125-26-320515-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320506", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Shingo Konomoto", "who_key": "Konomoto Shingo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Director files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320506/0001193125-26-320506-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320503", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Joseph A. Kraft Jr.", "who_key": "Kraft Joseph A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Director files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320503/0001193125-26-320503-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320500", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Toshimoto Mitomo", "who_key": "Mitomo Toshimoto", "role": "Chief Strategy Officer (CSO)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "C-suite exec files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320500/0001193125-26-320500-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320495", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "William T. Morrow", "who_key": "MORROW WILLIAM T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Director files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320495/0001193125-26-320495-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320491", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Wendy Becker", "who_key": "Becker Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Director files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320491/0001193125-26-320491-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320487", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Nora Denzel", "who_key": "Denzel Nora", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Director files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320487/0001193125-26-320487-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320482", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Yoriko Goto", "who_key": "Goto Yoriko", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Director files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320482/0001193125-26-320482-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320470", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Yasuhiro Ito", "who_key": "Ito Yasuhiro", "role": "Chief People Officer (CPO)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "C-suite exec files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320470/0001193125-26-320470-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320465", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Tsuyoshi Kodera", "who_key": "Kodera Tsuyoshi", "role": "Chief Digital Officer (CDO)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "C-suite exec files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320465/0001193125-26-320465-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320457", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Hiroki Totoki", "who_key": "Totoki Hiroki", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "CEO files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320457/0001193125-26-320457-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320451", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Lin Imaizumi", "who_key": "Imaizumi Lin", "role": "Chief Financial Officer (CFO), Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "CFO files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320451/0001193125-26-320451-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320442", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Shinji Sashida", "who_key": "Sashida Shinji", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Insider files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320442/0001193125-26-320442-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320436", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Kenji Tanaka", "who_key": "Tanaka Kenji", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Insider files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320436/0001193125-26-320436-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320428", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Robert Adrian Stringer", "who_key": "Stringer Robert Adrian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Insider files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320428/0001193125-26-320428-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-320418", "src": "INSIDERS", "ticker": "SONY", "cik": "313838", "company": "Sony Group Corp", "company_raw": "Sony Group Corp", "who": "Jonathan J. Platt", "who_key": "Platt Jonathan J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "Japan", "headline": "Insider files routine paperwork on SONY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313838/000119312526320418/0001193125-26-320418-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-96", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "Sony Group Corporation American Depositary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in SONY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313429}, {"id": "HOUSE-2026-20033889-T0", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "Cap.\nGains >\n$200?\nSony Group Corporation American\nDepositary Shares", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Steve Cohen picks up SONY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033889.pdf", "trade_date": "", "timestamp": "2026-02-09", "mins": 383989}, {"id": "HOUSE-2025-20033446-T384", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "p.\nGains >\n$200?\nSP Sony Group Corporation American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps SONY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529429}, {"id": "HOUSE-2025-20033446-T385", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "01K > Schwab 893\nSP Sony Group Corporation American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys SONY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530869}, {"id": "HOUSE-2025-20033446-T386", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "01K > Schwab 893\nSP Sony Group Corporation American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps SONY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530869}, {"id": "HOUSE-2025-20030932-T114", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "p.\nGains >\n$200?\nSP Sony Group Corporation American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys SONY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656149}, {"id": "HOUSE-2025-20030891-T558", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "rage Account 924\nSP Sony Group Corporation American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps SONY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715189}, {"id": "HOUSE-2025-20030891-T557", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "rage Account 924\nSP Sony Group Corporation American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys SONY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725269}, {"id": "HOUSE-2025-20030332-T86", "src": "CONGRESS", "ticker": "SONY", "cik": "", "company": "Sony Group Corp", "company_raw": "New\nS O: Fisher IRA\nSony Group Corporation American\nDepositary Shares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman sells SONY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807349}], "recent_buys": [], "institutional": [], "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": "Sony Group Corporation American Depositary Shares ", "new_value": "Sony Group Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000313838", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000313838", "applied": 1, "detected_at": "2026-10-27T18:07:53.665063"}]}, "key_people": [{"who": "Kenji Tanaka", "who_key": "Tanaka Kenji", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 476599.99999999994, "net": -476599.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 476599.99999999994, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121786/000119312526356579/0001193125-26-356579-index.htm"}], "latest": {"action": "SELL", "amount": 476599.99999999994, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121786/000119312526356579/0001193125-26-356579-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf"}}], "activity": [{"date": "2026-08-17", "net": -476599.99999999994}], "announcements": [{"form": "6-K", "date": "2026-10-30", "title": "FORM 6-K", "accession": "0001104659-26-120456", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "FORM 6-K", "accession": "0001104659-26-120454", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "FORM 6-K", "accession": "0001104659-26-120452", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "FORM 6-K", "accession": "0001104659-26-115761", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001104659-26-113566", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395188", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391724", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "FORM 6-K", "accession": "0001104659-26-107340", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001104659-26-104960", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356583", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356579", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353728", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "FORM 6-K", "accession": "0001104659-26-094573", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001104659-26-093634", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337792", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053478", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334518", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334434", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-090869", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088922", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088915", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320534", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320521", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320515", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320506", "price_sensitive": false}], "performance": {"ticker": "SONY", "has_prices": true, "summary": {"n": 9, "avg": 0.188541519153206, "win_rate": 0.8888888888888888, "best": 0.5094654821638457, "worst": -0.08828828828828826, "as_of": "2026-10-30"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 19.92, "return": 0.2700803212851405}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 27.75, "return": -0.08828828828828826}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 24.1447, "return": 0.047849010341814165}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 25.0224, "return": 0.011094059722488635}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 24.6421, "return": 0.026698211597225945}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 23.979, "return": 0.05508987030318201}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 18.1047, "return": 0.3974271874154225}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-06", "score": 0.0, "ref_price": 17.2407, "return": 0.4674578178380228}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 16.7609, "return": 0.5094654821638457}]}, "price_series": [{"date": "2016-10-31", "close": 6.1103, "volume": 7839515.0}, {"date": "2016-11-01", "close": 5.9933, "volume": 12775960.0}, {"date": "2016-11-02", "close": 6.1181, "volume": 9406380.0}, {"date": "2016-11-03", "close": 6.1239, "volume": 4914825.0}, {"date": "2016-11-04", "close": 6.0128, "volume": 5710440.0}, {"date": "2016-11-07", "close": 5.9289, "volume": 11065185.0}, {"date": "2016-11-08", "close": 5.9777, "volume": 5654835.0}, {"date": "2016-11-09", "close": 5.8919, "volume": 5794740.0}, {"date": "2016-11-10", "close": 5.8197, "volume": 13073240.0}, {"date": "2016-11-11", "close": 5.8724, "volume": 5664945.0}, {"date": "2016-11-14", "close": 5.849, "volume": 5132135.0}, {"date": "2016-11-15", "close": 5.7748, "volume": 4072855.0}, {"date": "2016-11-16", "close": 5.728, "volume": 3893635.0}, {"date": "2016-11-17", "close": 5.7924, "volume": 3502620.0}, {"date": "2016-11-18", "close": 5.691, "volume": 4418705.0}, {"date": "2016-11-21", "close": 5.8041, "volume": 2818090.0}, {"date": "2016-11-22", "close": 5.886, "volume": 4148845.0}, {"date": "2016-11-23", "close": 5.8626, "volume": 1846670.0}, {"date": "2016-11-25", "close": 5.7534, "volume": 1584640.0}, {"date": "2016-11-28", "close": 5.767, "volume": 2341090.0}, {"date": "2016-11-29", "close": 5.7514, "volume": 2216830.0}, {"date": "2016-11-30", "close": 5.6695, "volume": 3750740.0}, {"date": "2016-12-01", "close": 5.5038, "volume": 7284135.0}, {"date": "2016-12-02", "close": 5.4725, "volume": 4763220.0}, {"date": "2016-12-05", "close": 5.4881, "volume": 4703165.0}, {"date": "2016-12-06", "close": 5.4921, "volume": 3281705.0}, {"date": "2016-12-07", "close": 5.5798, "volume": 3948370.0}, {"date": "2016-12-08", "close": 5.6871, "volume": 10140120.0}, {"date": "2016-12-09", "close": 5.7339, "volume": 4479810.0}, {"date": "2016-12-12", "close": 5.6793, "volume": 5273490.0}, {"date": "2016-12-13", "close": 5.769, "volume": 4030920.0}, {"date": "2016-12-14", "close": 5.6208, "volume": 4381570.0}, {"date": "2016-12-15", "close": 5.6286, "volume": 3829715.0}, {"date": "2016-12-16", "close": 5.5467, "volume": 4346860.0}, {"date": "2016-12-19", "close": 5.6247, "volume": 3555410.0}, {"date": "2016-12-20", "close": 5.6052, "volume": 1783095.0}, {"date": "2016-12-21", "close": 5.5564, "volume": 2023145.0}, {"date": "2016-12-22", "close": 5.5291, "volume": 4261565.0}, {"date": "2016-12-23", "close": 5.5506, "volume": 1657135.0}, {"date": "2016-12-27", "close": 5.535, "volume": 2012250.0}, {"date": "2016-12-28", "close": 5.5155, "volume": 1779355.0}, {"date": "2016-12-29", "close": 5.4901, "volume": 2157335.0}, {"date": "2016-12-30", "close": 5.4667, "volume": 3226745.0}, {"date": "2017-01-03", "close": 5.5174, "volume": 4475610.0}, {"date": "2017-01-04", "close": 5.574, "volume": 4553190.0}, {"date": "2017-01-05", "close": 5.6013, "volume": 5132400.0}, {"date": "2017-01-06", "close": 5.6481, "volume": 4823900.0}, {"date": "2017-01-09", "close": 5.6208, "volume": 3243635.0}, {"date": "2017-01-10", "close": 5.7592, "volume": 4220760.0}, {"date": "2017-01-11", "close": 5.9367, "volume": 6087090.0}, {"date": "2017-01-12", "close": 6.0206, "volume": 10193190.0}, {"date": "2017-01-13", "close": 6.0498, "volume": 4026455.0}, {"date": "2017-01-17", "close": 6.0186, "volume": 3702165.0}, {"date": "2017-01-18", "close": 5.9894, "volume": 2858345.0}, {"date": "2017-01-19", "close": 5.9289, "volume": 4130170.0}, {"date": "2017-01-20", "close": 5.9484, "volume": 3984935.0}, {"date": "2017-01-23", "close": 5.9348, "volume": 2697300.0}, {"date": "2017-01-24", "close": 5.9465, "volume": 2451320.0}, {"date": "2017-01-25", "close": 6.005, "volume": 3977500.0}, {"date": "2017-01-26", "close": 6.0693, "volume": 4733615.0}, {"date": "2017-01-27", "close": 5.9523, "volume": 3515395.0}, {"date": "2017-01-30", "close": 5.7417, "volume": 9427225.0}, {"date": "2017-01-31", "close": 5.9036, "volume": 5347810.0}, {"date": "2017-02-01", "close": 5.8977, "volume": 4327150.0}, {"date": "2017-02-02", "close": 6.2293, "volume": 10717300.0}, {"date": "2017-02-03", "close": 6.1747, "volume": 5173200.0}, {"date": "2017-02-06", "close": 6.2293, "volume": 3120685.0}, {"date": "2017-02-07", "close": 6.2624, "volume": 2975715.0}, {"date": "2017-02-08", "close": 6.2078, "volume": 3033685.0}, {"date": "2017-02-09", "close": 6.202, "volume": 2453150.0}, {"date": "2017-02-10", "close": 6.1961, "volume": 2593350.0}, {"date": "2017-02-13", "close": 6.1786, "volume": 3320270.0}, {"date": "2017-02-14", "close": 6.1688, "volume": 2749815.0}, {"date": "2017-02-15", "close": 6.1571, "volume": 3142840.0}, {"date": "2017-02-16", "close": 6.1044, "volume": 3270485.0}, {"date": "2017-02-17", "close": 6.1122, "volume": 3779880.0}, {"date": "2017-02-21", "close": 6.0908, "volume": 3636040.0}, {"date": "2017-02-22", "close": 6.1064, "volume": 3340575.0}, {"date": "2017-02-23", "close": 6.0927, "volume": 4794735.0}, {"date": "2017-02-24", "close": 6.0323, "volume": 2676690.0}, {"date": "2017-02-27", "close": 6.0011, "volume": 3431890.0}, {"date": "2017-02-28", "close": 6.0381, "volume": 4133425.0}, {"date": "2017-03-01", "close": 6.1493, "volume": 5516870.0}, {"date": "2017-03-02", "close": 6.1259, "volume": 5488845.0}, {"date": "2017-03-03", "close": 6.1552, "volume": 4764060.0}, {"date": "2017-03-06", "close": 6.081, "volume": 2688965.0}, {"date": "2017-03-07", "close": 6.0167, "volume": 2381210.0}, {"date": "2017-03-08", "close": 5.9952, "volume": 1839050.0}, {"date": "2017-03-09", "close": 6.0108, "volume": 2789750.0}, {"date": "2017-03-10", "close": 6.1844, "volume": 5950535.0}, {"date": "2017-03-13", "close": 6.2215, "volume": 3211220.0}, {"date": "2017-03-14", "close": 6.1357, "volume": 2157305.0}, {"date": "2017-03-15", "close": 6.1805, "volume": 3156075.0}, {"date": "2017-03-16", "close": 6.2195, "volume": 2961730.0}, {"date": "2017-03-17", "close": 6.2585, "volume": 2092865.0}, {"date": "2017-03-20", "close": 6.2663, "volume": 1691305.0}, {"date": "2017-03-21", "close": 6.1942, "volume": 3407625.0}, {"date": "2017-03-22", "close": 6.2371, "volume": 2176470.0}, {"date": "2017-03-23", "close": 6.1981, "volume": 3106125.0}, {"date": "2017-03-24", "close": 6.2819, "volume": 2637415.0}, {"date": "2017-03-27", "close": 6.3365, "volume": 2522725.0}, {"date": "2017-03-28", "close": 6.3307, "volume": 1718185.0}, {"date": "2017-03-29", "close": 6.4653, "volume": 4721200.0}, {"date": "2017-03-30", "close": 6.5296, "volume": 4098425.0}, {"date": "2017-03-31", "close": 6.5784, "volume": 3235065.0}, {"date": "2017-04-03", "close": 6.4399, "volume": 4156600.0}, {"date": "2017-04-04", "close": 6.4614, "volume": 2958230.0}, {"date": "2017-04-05", "close": 6.3892, "volume": 3573425.0}, {"date": "2017-04-06", "close": 6.2819, "volume": 2592445.0}, {"date": "2017-04-07", "close": 6.2566, "volume": 2617295.0}, {"date": "2017-04-10", "close": 6.2273, "volume": 2652405.0}, {"date": "2017-04-11", "close": 6.2117, "volume": 4651900.0}, {"date": "2017-04-12", "close": 6.1396, "volume": 3091100.0}, {"date": "2017-04-13", "close": 6.1083, "volume": 2704055.0}, {"date": "2017-04-17", "close": 6.2098, "volume": 2577240.0}, {"date": "2017-04-18", "close": 6.1786, "volume": 2754840.0}, {"date": "2017-04-19", "close": 6.2351, "volume": 4593680.0}, {"date": "2017-04-20", "close": 6.4028, "volume": 6205085.0}, {"date": "2017-04-21", "close": 6.5686, "volume": 10805180.0}, {"date": "2017-04-24", "close": 6.5959, "volume": 7361315.0}, {"date": "2017-04-25", "close": 6.5628, "volume": 4461860.0}, {"date": "2017-04-26", "close": 6.5491, "volume": 4325765.0}, {"date": "2017-04-27", "close": 6.5764, "volume": 3584795.0}, {"date": "2017-04-28", "close": 6.7324, "volume": 4884100.0}, {"date": "2017-05-01", "close": 6.7636, "volume": 4152275.0}, {"date": "2017-05-02", "close": 6.7753, "volume": 4932410.0}, {"date": "2017-05-03", "close": 6.75, "volume": 4279475.0}, {"date": "2017-05-04", "close": 6.7461, "volume": 3288300.0}, {"date": "2017-05-05", "close": 6.7832, "volume": 4407720.0}, {"date": "2017-05-08", "close": 6.8573, "volume": 4140505.0}, {"date": "2017-05-09", "close": 6.906, "volume": 5080730.0}, {"date": "2017-05-10", "close": 6.9431, "volume": 4469680.0}, {"date": "2017-05-11", "close": 6.9411, "volume": 3480950.0}, {"date": "2017-05-12", "close": 6.9333, "volume": 2647420.0}, {"date": "2017-05-15", "close": 6.8963, "volume": 3840195.0}, {"date": "2017-05-16", "close": 6.9177, "volume": 3713995.0}, {"date": "2017-05-17", "close": 6.8963, "volume": 7167655.0}, {"date": "2017-05-18", "close": 6.8885, "volume": 4744505.0}, {"date": "2017-05-19", "close": 6.9548, "volume": 4855205.0}, {"date": "2017-05-22", "close": 6.9294, "volume": 3222480.0}, {"date": "2017-05-23", "close": 6.9333, "volume": 2688360.0}, {"date": "2017-05-24", "close": 7.025, "volume": 5235720.0}, {"date": "2017-05-25", "close": 7.0542, "volume": 8579555.0}, {"date": "2017-05-26", "close": 7.1537, "volume": 13543440.0}, {"date": "2017-05-30", "close": 7.1147, "volume": 10337295.0}, {"date": "2017-05-31", "close": 7.142, "volume": 5223130.0}, {"date": "2017-06-01", "close": 7.1206, "volume": 5660690.0}, {"date": "2017-06-02", "close": 7.3624, "volume": 6875790.0}, {"date": "2017-06-05", "close": 7.3468, "volume": 3586860.0}, {"date": "2017-06-06", "close": 7.4365, "volume": 4416805.0}, {"date": "2017-06-07", "close": 7.3799, "volume": 5302560.0}, {"date": "2017-06-08", "close": 7.3897, "volume": 5717020.0}, {"date": "2017-06-09", "close": 7.2103, "volume": 11429180.0}, {"date": "2017-06-12", "close": 7.2259, "volume": 6318390.0}, {"date": "2017-06-13", "close": 7.2064, "volume": 4085285.0}, {"date": "2017-06-14", "close": 7.2278, "volume": 3742310.0}, {"date": "2017-06-15", "close": 7.3, "volume": 4981380.0}, {"date": "2017-06-16", "close": 7.2805, "volume": 4044195.0}, {"date": "2017-06-19", "close": 7.536, "volume": 6998825.0}, {"date": "2017-06-20", "close": 7.4424, "volume": 2816590.0}, {"date": "2017-06-21", "close": 7.4385, "volume": 2431885.0}, {"date": "2017-06-22", "close": 7.4911, "volume": 2006840.0}, {"date": "2017-06-23", "close": 7.5126, "volume": 2419650.0}, {"date": "2017-06-26", "close": 7.5438, "volume": 5326375.0}, {"date": "2017-06-27", "close": 7.5223, "volume": 5336935.0}, {"date": "2017-06-28", "close": 7.5808, "volume": 4235045.0}, {"date": "2017-06-29", "close": 7.4658, "volume": 4012950.0}, {"date": "2017-06-30", "close": 7.4482, "volume": 4629450.0}, {"date": "2017-07-03", "close": 7.4482, "volume": 3163735.0}, {"date": "2017-07-05", "close": 7.3975, "volume": 5106340.0}, {"date": "2017-07-06", "close": 7.3214, "volume": 3233925.0}, {"date": "2017-07-07", "close": 7.3702, "volume": 5707125.0}, {"date": "2017-07-10", "close": 7.4404, "volume": 4022685.0}, {"date": "2017-07-11", "close": 7.5769, "volume": 6451800.0}, {"date": "2017-07-12", "close": 7.7485, "volume": 4996005.0}, {"date": "2017-07-13", "close": 7.7622, "volume": 2618180.0}, {"date": "2017-07-14", "close": 7.8441, "volume": 2647010.0}, {"date": "2017-07-17", "close": 7.8266, "volume": 2679665.0}, {"date": "2017-07-18", "close": 7.8734, "volume": 2370905.0}, {"date": "2017-07-19", "close": 7.9104, "volume": 5767230.0}, {"date": "2017-07-20", "close": 7.9241, "volume": 3972145.0}, {"date": "2017-07-21", "close": 7.9592, "volume": 3055895.0}, {"date": "2017-07-24", "close": 7.9202, "volume": 3831965.0}, {"date": "2017-07-25", "close": 7.8363, "volume": 4152775.0}, {"date": "2017-07-26", "close": 7.9572, "volume": 2471695.0}, {"date": "2017-07-27", "close": 8.0528, "volume": 7278265.0}, {"date": "2017-07-28", "close": 7.9904, "volume": 2916070.0}, {"date": "2017-07-31", "close": 8.0099, "volume": 2892575.0}, {"date": "2017-08-01", "close": 7.9397, "volume": 5563760.0}, {"date": "2017-08-02", "close": 7.7642, "volume": 5469515.0}, {"date": "2017-08-03", "close": 7.8402, "volume": 3369430.0}, {"date": "2017-08-04", "close": 7.8675, "volume": 2732445.0}, {"date": "2017-08-07", "close": 7.7993, "volume": 3984745.0}, {"date": "2017-08-08", "close": 7.9104, "volume": 3984260.0}, {"date": "2017-08-09", "close": 7.8051, "volume": 4626360.0}, {"date": "2017-08-10", "close": 7.5828, "volume": 5003980.0}, {"date": "2017-08-11", "close": 7.6062, "volume": 2355225.0}, {"date": "2017-08-14", "close": 7.6354, "volume": 2189410.0}, {"date": "2017-08-15", "close": 7.5906, "volume": 2569650.0}, {"date": "2017-08-16", "close": 7.6822, "volume": 2346125.0}, {"date": "2017-08-17", "close": 7.6062, "volume": 3294415.0}, {"date": "2017-08-18", "close": 7.5613, "volume": 2523940.0}, {"date": "2017-08-21", "close": 7.5087, "volume": 2972415.0}, {"date": "2017-08-22", "close": 7.5496, "volume": 2461790.0}, {"date": "2017-08-23", "close": 7.5691, "volume": 1567245.0}, {"date": "2017-08-24", "close": 7.4482, "volume": 6878520.0}, {"date": "2017-08-25", "close": 7.5087, "volume": 5329665.0}, {"date": "2017-08-28", "close": 7.5048, "volume": 941190.0}, {"date": "2017-08-29", "close": 7.536, "volume": 1692975.0}, {"date": "2017-08-30", "close": 7.6452, "volume": 2603260.0}, {"date": "2017-08-31", "close": 7.729, "volume": 2342290.0}, {"date": "2017-09-01", "close": 7.7466, "volume": 1974400.0}, {"date": "2017-09-05", "close": 7.6705, "volume": 2774720.0}, {"date": "2017-09-06", "close": 7.6705, "volume": 1376485.0}, {"date": "2017-09-07", "close": 7.69, "volume": 1857450.0}, {"date": "2017-09-08", "close": 7.7876, "volume": 2896405.0}, {"date": "2017-09-11", "close": 7.8695, "volume": 6650605.0}, {"date": "2017-09-12", "close": 7.8363, "volume": 2496220.0}, {"date": "2017-09-13", "close": 7.7505, "volume": 1644740.0}, {"date": "2017-09-14", "close": 7.4814, "volume": 5721980.0}, {"date": "2017-09-15", "close": 7.5399, "volume": 2791150.0}, {"date": "2017-09-18", "close": 7.4872, "volume": 3496065.0}, {"date": "2017-09-19", "close": 7.3448, "volume": 8230915.0}, {"date": "2017-09-20", "close": 7.3643, "volume": 3447420.0}, {"date": "2017-09-21", "close": 7.3058, "volume": 2757640.0}, {"date": "2017-09-22", "close": 7.3136, "volume": 3659705.0}, {"date": "2017-09-25", "close": 7.2103, "volume": 6891485.0}, {"date": "2017-09-26", "close": 7.1108, "volume": 4772770.0}, {"date": "2017-09-27", "close": 7.1167, "volume": 4241420.0}, {"date": "2017-09-28", "close": 7.1615, "volume": 2900715.0}, {"date": "2017-09-29", "close": 7.2824, "volume": 3042355.0}, {"date": "2017-10-02", "close": 7.2785, "volume": 3141360.0}, {"date": "2017-10-03", "close": 7.3234, "volume": 3292030.0}, {"date": "2017-10-04", "close": 7.3195, "volume": 2025600.0}, {"date": "2017-10-05", "close": 7.2083, "volume": 4923910.0}, {"date": "2017-10-06", "close": 7.2317, "volume": 3748655.0}, {"date": "2017-10-09", "close": 7.2239, "volume": 2001340.0}, {"date": "2017-10-10", "close": 7.1596, "volume": 2442660.0}, {"date": "2017-10-11", "close": 7.142, "volume": 2929220.0}, {"date": "2017-10-12", "close": 7.0835, "volume": 4357155.0}, {"date": "2017-10-13", "close": 7.181, "volume": 2896365.0}, {"date": "2017-10-16", "close": 7.2259, "volume": 3206615.0}, {"date": "2017-10-17", "close": 7.2064, "volume": 2809780.0}, {"date": "2017-10-18", "close": 7.3058, "volume": 3485970.0}, {"date": "2017-10-19", "close": 7.3019, "volume": 3920825.0}, {"date": "2017-10-20", "close": 7.3234, "volume": 2785700.0}, {"date": "2017-10-23", "close": 7.3156, "volume": 1830395.0}, {"date": "2017-10-24", "close": 7.3526, "volume": 1616585.0}, {"date": "2017-10-25", "close": 7.2473, "volume": 2579625.0}, {"date": "2017-10-26", "close": 7.3838, "volume": 4087180.0}, {"date": "2017-10-27", "close": 7.378, "volume": 2795880.0}, {"date": "2017-10-30", "close": 7.5769, "volume": 10996725.0}, {"date": "2017-10-31", "close": 8.4663, "volume": 34063100.0}, {"date": "2017-11-01", "close": 8.4916, "volume": 11448275.0}, {"date": "2017-11-02", "close": 8.7549, "volume": 8408435.0}, {"date": "2017-11-03", "close": 8.7393, "volume": 6814425.0}, {"date": "2017-11-06", "close": 8.946, "volume": 5109920.0}, {"date": "2017-11-07", "close": 8.9733, "volume": 3906380.0}, {"date": "2017-11-08", "close": 9.2581, "volume": 6621665.0}, {"date": "2017-11-09", "close": 8.9499, "volume": 6991285.0}, {"date": "2017-11-10", "close": 9.0143, "volume": 3576755.0}, {"date": "2017-11-13", "close": 8.987, "volume": 4856050.0}, {"date": "2017-11-14", "close": 8.9811, "volume": 4589750.0}, {"date": "2017-11-15", "close": 8.8232, "volume": 5742445.0}, {"date": "2017-11-16", "close": 8.9909, "volume": 4470260.0}, {"date": "2017-11-17", "close": 9.0045, "volume": 3273695.0}, {"date": "2017-11-20", "close": 9.1606, "volume": 5461115.0}, {"date": "2017-11-21", "close": 9.1879, "volume": 3750835.0}, {"date": "2017-11-22", "close": 9.2093, "volume": 2794345.0}, {"date": "2017-11-24", "close": 9.34, "volume": 2011870.0}, {"date": "2017-11-27", "close": 9.3654, "volume": 4039605.0}, {"date": "2017-11-28", "close": 9.42, "volume": 3308160.0}, {"date": "2017-11-29", "close": 9.2386, "volume": 4324560.0}, {"date": "2017-11-30", "close": 9.1274, "volume": 5565225.0}, {"date": "2017-12-01", "close": 8.8856, "volume": 10966230.0}, {"date": "2017-12-04", "close": 8.9285, "volume": 4964125.0}, {"date": "2017-12-05", "close": 8.946, "volume": 2775290.0}, {"date": "2017-12-06", "close": 8.7588, "volume": 4853715.0}, {"date": "2017-12-07", "close": 8.9226, "volume": 4045830.0}, {"date": "2017-12-08", "close": 8.9304, "volume": 3113715.0}, {"date": "2017-12-11", "close": 8.7569, "volume": 4752785.0}, {"date": "2017-12-12", "close": 8.7042, "volume": 4566730.0}, {"date": "2017-12-13", "close": 8.7081, "volume": 3670965.0}, {"date": "2017-12-14", "close": 8.6691, "volume": 2589740.0}, {"date": "2017-12-15", "close": 8.7452, "volume": 3690520.0}, {"date": "2017-12-18", "close": 8.9187, "volume": 5214265.0}, {"date": "2017-12-19", "close": 8.8427, "volume": 3741475.0}, {"date": "2017-12-20", "close": 8.7822, "volume": 2239740.0}, {"date": "2017-12-21", "close": 8.8563, "volume": 3210320.0}, {"date": "2017-12-22", "close": 8.909, "volume": 2266855.0}, {"date": "2017-12-26", "close": 8.8173, "volume": 2920280.0}, {"date": "2017-12-27", "close": 8.8271, "volume": 1930645.0}, {"date": "2017-12-28", "close": 8.8329, "volume": 2707370.0}, {"date": "2017-12-29", "close": 8.7666, "volume": 2177785.0}, {"date": "2018-01-02", "close": 8.9304, "volume": 4219585.0}, {"date": "2018-01-03", "close": 9.0299, "volume": 3065085.0}, {"date": "2018-01-04", "close": 9.2152, "volume": 3853330.0}, {"date": "2018-01-05", "close": 9.498, "volume": 6780640.0}, {"date": "2018-01-08", "close": 9.5565, "volume": 3088920.0}, {"date": "2018-01-09", "close": 9.6637, "volume": 5287080.0}, {"date": "2018-01-10", "close": 9.7086, "volume": 5256890.0}, {"date": "2018-01-11", "close": 9.8061, "volume": 4304585.0}, {"date": "2018-01-12", "close": 9.7574, "volume": 5218815.0}, {"date": "2018-01-16", "close": 9.5467, "volume": 6943840.0}, {"date": "2018-01-17", "close": 9.7164, "volume": 3923130.0}, {"date": "2018-01-18", "close": 9.5896, "volume": 2853150.0}, {"date": "2018-01-19", "close": 9.7301, "volume": 2611935.0}, {"date": "2018-01-22", "close": 9.9075, "volume": 4000295.0}, {"date": "2018-01-23", "close": 9.8334, "volume": 12159210.0}, {"date": "2018-01-24", "close": 9.5857, "volume": 8705980.0}, {"date": "2018-01-25", "close": 9.4395, "volume": 6086950.0}, {"date": "2018-01-26", "close": 9.6501, "volume": 5565435.0}, {"date": "2018-01-29", "close": 9.3361, "volume": 15404095.0}, {"date": "2018-01-30", "close": 9.2347, "volume": 4557280.0}, {"date": "2018-01-31", "close": 9.3497, "volume": 4261745.0}, {"date": "2018-02-01", "close": 9.5857, "volume": 9029370.0}, {"date": "2018-02-02", "close": 10.1396, "volume": 19770140.0}, {"date": "2018-02-05", "close": 9.5565, "volume": 12956705.0}, {"date": "2018-02-06", "close": 9.9017, "volume": 13328120.0}, {"date": "2018-02-07", "close": 9.7749, "volume": 5658980.0}, {"date": "2018-02-08", "close": 9.1586, "volume": 12890090.0}, {"date": "2018-02-09", "close": 9.1762, "volume": 10519005.0}, {"date": "2018-02-12", "close": 9.4141, "volume": 6058940.0}, {"date": "2018-02-13", "close": 9.2093, "volume": 6546555.0}, {"date": "2018-02-14", "close": 9.4765, "volume": 6716430.0}, {"date": "2018-02-15", "close": 9.5194, "volume": 3118625.0}, {"date": "2018-02-16", "close": 9.6637, "volume": 4412865.0}, {"date": "2018-02-20", "close": 9.6364, "volume": 3494105.0}, {"date": "2018-02-21", "close": 9.654, "volume": 4583410.0}, {"date": "2018-02-22", "close": 9.7223, "volume": 4428915.0}, {"date": "2018-02-23", "close": 9.7964, "volume": 7190275.0}, {"date": "2018-02-26", "close": 9.9309, "volume": 4389915.0}, {"date": "2018-02-27", "close": 9.8042, "volume": 4297195.0}, {"date": "2018-02-28", "close": 9.8412, "volume": 4317440.0}, {"date": "2018-03-01", "close": 9.5019, "volume": 5937575.0}, {"date": "2018-03-02", "close": 9.6891, "volume": 4215985.0}, {"date": "2018-03-05", "close": 9.8549, "volume": 5543505.0}, {"date": "2018-03-06", "close": 9.7827, "volume": 5349860.0}, {"date": "2018-03-07", "close": 9.9251, "volume": 6154705.0}, {"date": "2018-03-08", "close": 10.0011, "volume": 3969070.0}, {"date": "2018-03-09", "close": 10.0246, "volume": 6445530.0}, {"date": "2018-03-12", "close": 9.7535, "volume": 6927170.0}, {"date": "2018-03-13", "close": 9.7652, "volume": 6289470.0}, {"date": "2018-03-14", "close": 9.9368, "volume": 4637355.0}, {"date": "2018-03-15", "close": 10.0129, "volume": 2684645.0}, {"date": "2018-03-16", "close": 9.8763, "volume": 4821005.0}, {"date": "2018-03-19", "close": 9.4278, "volume": 9196550.0}, {"date": "2018-03-20", "close": 9.5233, "volume": 4738505.0}, {"date": "2018-03-21", "close": 9.496, "volume": 3120025.0}, {"date": "2018-03-22", "close": 9.3868, "volume": 7878975.0}, {"date": "2018-03-23", "close": 9.34, "volume": 4579030.0}, {"date": "2018-03-26", "close": 9.4921, "volume": 4657400.0}, {"date": "2018-03-27", "close": 9.3361, "volume": 7365690.0}, {"date": "2018-03-28", "close": 9.3771, "volume": 14049890.0}, {"date": "2018-03-29", "close": 9.4278, "volume": 10684660.0}, {"date": "2018-04-02", "close": 9.3595, "volume": 10892085.0}, {"date": "2018-04-03", "close": 9.5253, "volume": 9535160.0}, {"date": "2018-04-04", "close": 9.5506, "volume": 4536270.0}, {"date": "2018-04-05", "close": 9.5857, "volume": 4413020.0}, {"date": "2018-04-06", "close": 9.4473, "volume": 4462865.0}, {"date": "2018-04-09", "close": 9.4726, "volume": 3056105.0}, {"date": "2018-04-10", "close": 9.7028, "volume": 5402040.0}, {"date": "2018-04-11", "close": 9.6247, "volume": 2749110.0}, {"date": "2018-04-12", "close": 9.5838, "volume": 3894185.0}, {"date": "2018-04-13", "close": 9.535, "volume": 3499575.0}, {"date": "2018-04-16", "close": 9.6247, "volume": 3409740.0}, {"date": "2018-04-17", "close": 9.7067, "volume": 5131330.0}, {"date": "2018-04-18", "close": 9.8412, "volume": 9850545.0}, {"date": "2018-04-19", "close": 9.6989, "volume": 9606410.0}, {"date": "2018-04-20", "close": 9.7047, "volume": 6708460.0}, {"date": "2018-04-23", "close": 9.6364, "volume": 4650415.0}, {"date": "2018-04-24", "close": 9.6325, "volume": 6284170.0}, {"date": "2018-04-25", "close": 9.6696, "volume": 4010590.0}, {"date": "2018-04-26", "close": 9.7866, "volume": 5609125.0}, {"date": "2018-04-27", "close": 8.8739, "volume": 33375785.0}, {"date": "2018-04-30", "close": 8.9382, "volume": 5565815.0}, {"date": "2018-05-01", "close": 9.0396, "volume": 9927475.0}, {"date": "2018-05-02", "close": 9.1001, "volume": 6854550.0}, {"date": "2018-05-03", "close": 9.1859, "volume": 7336065.0}, {"date": "2018-05-04", "close": 9.2776, "volume": 5207640.0}, {"date": "2018-05-07", "close": 9.2522, "volume": 6069515.0}, {"date": "2018-05-08", "close": 9.2425, "volume": 4592665.0}, {"date": "2018-05-09", "close": 9.2269, "volume": 5536395.0}, {"date": "2018-05-10", "close": 9.143, "volume": 4189025.0}, {"date": "2018-05-11", "close": 9.3771, "volume": 8240530.0}, {"date": "2018-05-14", "close": 9.4278, "volume": 4212110.0}, {"date": "2018-05-15", "close": 9.2659, "volume": 4542010.0}, {"date": "2018-05-16", "close": 9.3263, "volume": 3132955.0}, {"date": "2018-05-17", "close": 9.5175, "volume": 5693535.0}, {"date": "2018-05-18", "close": 9.4785, "volume": 3275635.0}, {"date": "2018-05-21", "close": 9.4375, "volume": 3088820.0}, {"date": "2018-05-22", "close": 9.1781, "volume": 5236575.0}, {"date": "2018-05-23", "close": 9.0631, "volume": 5348155.0}, {"date": "2018-05-24", "close": 9.0611, "volume": 4031150.0}, {"date": "2018-05-25", "close": 9.0494, "volume": 3810535.0}, {"date": "2018-05-29", "close": 9.0884, "volume": 5647105.0}, {"date": "2018-05-30", "close": 9.2074, "volume": 3736800.0}, {"date": "2018-05-31", "close": 9.184, "volume": 3545590.0}, {"date": "2018-06-01", "close": 9.2971, "volume": 2197610.0}, {"date": "2018-06-04", "close": 9.5721, "volume": 6795675.0}, {"date": "2018-06-05", "close": 9.6169, "volume": 4971865.0}, {"date": "2018-06-06", "close": 9.7866, "volume": 12919890.0}, {"date": "2018-06-07", "close": 9.7281, "volume": 3443885.0}, {"date": "2018-06-08", "close": 9.7437, "volume": 2912330.0}, {"date": "2018-06-11", "close": 9.849, "volume": 2985160.0}, {"date": "2018-06-12", "close": 9.7223, "volume": 2639355.0}, {"date": "2018-06-13", "close": 9.7164, "volume": 4176495.0}, {"date": "2018-06-14", "close": 9.5818, "volume": 3656440.0}, {"date": "2018-06-15", "close": 9.5799, "volume": 2591395.0}, {"date": "2018-06-18", "close": 9.4336, "volume": 3889530.0}, {"date": "2018-06-19", "close": 9.4083, "volume": 3560385.0}, {"date": "2018-06-20", "close": 9.6657, "volume": 6404800.0}, {"date": "2018-06-21", "close": 9.5994, "volume": 3807015.0}, {"date": "2018-06-22", "close": 9.8237, "volume": 5878105.0}, {"date": "2018-06-25", "close": 9.6598, "volume": 3232440.0}, {"date": "2018-06-26", "close": 9.7515, "volume": 3189490.0}, {"date": "2018-06-27", "close": 9.8081, "volume": 6492150.0}, {"date": "2018-06-28", "close": 10.0831, "volume": 6422430.0}, {"date": "2018-06-29", "close": 9.9972, "volume": 5237365.0}, {"date": "2018-07-02", "close": 9.9348, "volume": 2400190.0}, {"date": "2018-07-03", "close": 9.9407, "volume": 2905335.0}, {"date": "2018-07-05", "close": 9.5682, "volume": 8546860.0}, {"date": "2018-07-06", "close": 9.6696, "volume": 2250710.0}, {"date": "2018-07-09", "close": 10.0655, "volume": 4260885.0}, {"date": "2018-07-10", "close": 10.0792, "volume": 2448125.0}, {"date": "2018-07-11", "close": 10.1338, "volume": 5179525.0}, {"date": "2018-07-12", "close": 10.1825, "volume": 5056665.0}, {"date": "2018-07-13", "close": 10.3971, "volume": 4349405.0}, {"date": "2018-07-16", "close": 10.3893, "volume": 2233325.0}, {"date": "2018-07-17", "close": 10.4595, "volume": 4020070.0}, {"date": "2018-07-18", "close": 10.3503, "volume": 3151685.0}, {"date": "2018-07-19", "close": 10.2644, "volume": 2951865.0}, {"date": "2018-07-20", "close": 10.3268, "volume": 4759010.0}, {"date": "2018-07-23", "close": 10.3659, "volume": 2292510.0}, {"date": "2018-07-24", "close": 10.2722, "volume": 4593885.0}, {"date": "2018-07-25", "close": 10.4653, "volume": 3429465.0}, {"date": "2018-07-26", "close": 10.4653, "volume": 2532190.0}, {"date": "2018-07-27", "close": 10.4146, "volume": 3283095.0}, {"date": "2018-07-30", "close": 10.2079, "volume": 5336715.0}, {"date": "2018-07-31", "close": 10.5355, "volume": 8412885.0}, {"date": "2018-08-01", "close": 10.7267, "volume": 6261355.0}, {"date": "2018-08-02", "close": 10.7813, "volume": 5261420.0}, {"date": "2018-08-03", "close": 10.7189, "volume": 4615160.0}, {"date": "2018-08-06", "close": 10.6213, "volume": 3057300.0}, {"date": "2018-08-07", "close": 10.8339, "volume": 4430335.0}, {"date": "2018-08-08", "close": 10.6857, "volume": 3891350.0}, {"date": "2018-08-09", "close": 10.8027, "volume": 3075985.0}, {"date": "2018-08-10", "close": 10.6584, "volume": 6102370.0}, {"date": "2018-08-13", "close": 10.5648, "volume": 5047375.0}, {"date": "2018-08-14", "close": 10.5862, "volume": 3685720.0}, {"date": "2018-08-15", "close": 10.4751, "volume": 5801500.0}, {"date": "2018-08-16", "close": 10.5004, "volume": 7403925.0}, {"date": "2018-08-17", "close": 10.7013, "volume": 6367375.0}, {"date": "2018-08-20", "close": 10.6467, "volume": 2852485.0}, {"date": "2018-08-21", "close": 10.6135, "volume": 2318245.0}, {"date": "2018-08-22", "close": 10.6525, "volume": 3187950.0}, {"date": "2018-08-23", "close": 10.6116, "volume": 8760475.0}, {"date": "2018-08-24", "close": 10.6369, "volume": 3497900.0}, {"date": "2018-08-27", "close": 10.9256, "volume": 4523260.0}, {"date": "2018-08-28", "close": 10.8768, "volume": 7807965.0}, {"date": "2018-08-29", "close": 11.1304, "volume": 5465810.0}, {"date": "2018-08-30", "close": 11.0543, "volume": 3563575.0}, {"date": "2018-08-31", "close": 11.0836, "volume": 2465810.0}, {"date": "2018-09-04", "close": 10.9568, "volume": 2998570.0}, {"date": "2018-09-05", "close": 10.8242, "volume": 3716865.0}, {"date": "2018-09-06", "close": 10.9919, "volume": 5742940.0}, {"date": "2018-09-07", "close": 11.0251, "volume": 4366230.0}, {"date": "2018-09-10", "close": 11.0543, "volume": 5357795.0}, {"date": "2018-09-11", "close": 11.0875, "volume": 3306255.0}, {"date": "2018-09-12", "close": 11.2084, "volume": 3038065.0}, {"date": "2018-09-13", "close": 11.2649, "volume": 3127430.0}, {"date": "2018-09-14", "close": 11.5926, "volume": 6266535.0}, {"date": "2018-09-17", "close": 11.5633, "volume": 3692825.0}, {"date": "2018-09-18", "close": 11.6687, "volume": 5719800.0}, {"date": "2018-09-19", "close": 11.5068, "volume": 5529905.0}, {"date": "2018-09-20", "close": 11.5263, "volume": 3392990.0}, {"date": "2018-09-21", "close": 11.1167, "volume": 18429355.0}, {"date": "2018-09-24", "close": 11.0875, "volume": 6382955.0}, {"date": "2018-09-25", "close": 11.4151, "volume": 5774415.0}, {"date": "2018-09-26", "close": 11.5945, "volume": 5344255.0}, {"date": "2018-09-27", "close": 11.6101, "volume": 3043485.0}, {"date": "2018-09-28", "close": 11.8286, "volume": 7922810.0}, {"date": "2018-10-01", "close": 11.8149, "volume": 3165040.0}, {"date": "2018-10-02", "close": 11.6667, "volume": 3637455.0}, {"date": "2018-10-03", "close": 11.3742, "volume": 4897360.0}, {"date": "2018-10-04", "close": 11.1304, "volume": 9175590.0}, {"date": "2018-10-05", "close": 11.1616, "volume": 3878750.0}, {"date": "2018-10-08", "close": 11.1304, "volume": 4689310.0}, {"date": "2018-10-09", "close": 11.3059, "volume": 5346160.0}, {"date": "2018-10-10", "close": 10.9412, "volume": 8054695.0}, {"date": "2018-10-11", "close": 10.8281, "volume": 6483950.0}, {"date": "2018-10-12", "close": 10.8261, "volume": 7060260.0}, {"date": "2018-10-15", "close": 10.9704, "volume": 7017880.0}, {"date": "2018-10-16", "close": 11.2142, "volume": 6695760.0}, {"date": "2018-10-17", "close": 11.2922, "volume": 5801315.0}, {"date": "2018-10-18", "close": 10.9275, "volume": 8777060.0}, {"date": "2018-10-19", "close": 10.8573, "volume": 3846320.0}, {"date": "2018-10-22", "close": 10.8788, "volume": 2515665.0}, {"date": "2018-10-23", "close": 10.7403, "volume": 7308925.0}, {"date": "2018-10-24", "close": 10.3522, "volume": 7946425.0}, {"date": "2018-10-25", "close": 10.4302, "volume": 9092775.0}, {"date": "2018-10-26", "close": 10.2215, "volume": 13635790.0}, {"date": "2018-10-29", "close": 9.9465, "volume": 12843175.0}, {"date": "2018-10-30", "close": 10.4205, "volume": 13542525.0}, {"date": "2018-10-31", "close": 10.557, "volume": 8834125.0}, {"date": "2018-11-01", "close": 10.8554, "volume": 7691205.0}, {"date": "2018-11-02", "close": 10.4653, "volume": 7816925.0}, {"date": "2018-11-05", "close": 10.399, "volume": 4794195.0}, {"date": "2018-11-06", "close": 10.4341, "volume": 3555215.0}, {"date": "2018-11-07", "close": 10.7774, "volume": 8080545.0}, {"date": "2018-11-08", "close": 10.6116, "volume": 5382920.0}, {"date": "2018-11-09", "close": 10.5453, "volume": 4788775.0}, {"date": "2018-11-12", "close": 10.0499, "volume": 8222410.0}, {"date": "2018-11-13", "close": 9.9933, "volume": 4749225.0}, {"date": "2018-11-14", "close": 9.9738, "volume": 4359305.0}, {"date": "2018-11-15", "close": 10.0733, "volume": 3563905.0}, {"date": "2018-11-16", "close": 9.9095, "volume": 4174145.0}, {"date": "2018-11-19", "close": 9.9446, "volume": 7898830.0}, {"date": "2018-11-20", "close": 9.6598, "volume": 7064085.0}, {"date": "2018-11-21", "close": 9.8529, "volume": 3914785.0}, {"date": "2018-11-23", "close": 9.6911, "volume": 1813015.0}, {"date": "2018-11-26", "close": 9.9504, "volume": 6401485.0}, {"date": "2018-11-27", "close": 10.0187, "volume": 4784830.0}, {"date": "2018-11-28", "close": 10.319, "volume": 5209715.0}, {"date": "2018-11-29", "close": 10.1182, "volume": 5499895.0}, {"date": "2018-11-30", "close": 10.3015, "volume": 4047440.0}, {"date": "2018-12-03", "close": 10.5648, "volume": 5413710.0}, {"date": "2018-12-04", "close": 10.046, "volume": 5565900.0}, {"date": "2018-12-06", "close": 10.1143, "volume": 3917075.0}, {"date": "2018-12-07", "close": 9.9719, "volume": 3175090.0}, {"date": "2018-12-10", "close": 9.968, "volume": 5119970.0}, {"date": "2018-12-11", "close": 9.9758, "volume": 9071650.0}, {"date": "2018-12-12", "close": 10.2625, "volume": 4633870.0}, {"date": "2018-12-13", "close": 10.1806, "volume": 3097745.0}, {"date": "2018-12-14", "close": 10.0031, "volume": 3753005.0}, {"date": "2018-12-17", "close": 9.849, "volume": 3557380.0}, {"date": "2018-12-18", "close": 9.6325, "volume": 5818030.0}, {"date": "2018-12-19", "close": 9.5097, "volume": 7140250.0}, {"date": "2018-12-20", "close": 9.4141, "volume": 6562815.0}, {"date": "2018-12-21", "close": 9.1138, "volume": 6203075.0}, {"date": "2018-12-24", "close": 8.948, "volume": 4038140.0}, {"date": "2018-12-26", "close": 9.2873, "volume": 5756065.0}, {"date": "2018-12-27", "close": 9.4648, "volume": 4029790.0}, {"date": "2018-12-28", "close": 9.3888, "volume": 3038845.0}, {"date": "2018-12-31", "close": 9.4161, "volume": 4293345.0}, {"date": "2019-01-02", "close": 9.5019, "volume": 3898955.0}, {"date": "2019-01-03", "close": 9.1703, "volume": 8092660.0}, {"date": "2019-01-04", "close": 9.5974, "volume": 5925115.0}, {"date": "2019-01-07", "close": 9.6969, "volume": 3369845.0}, {"date": "2019-01-08", "close": 9.7301, "volume": 5165230.0}, {"date": "2019-01-09", "close": 9.7379, "volume": 3294685.0}, {"date": "2019-01-10", "close": 9.576, "volume": 5334770.0}, {"date": "2019-01-11", "close": 9.5526, "volume": 2954170.0}, {"date": "2019-01-14", "close": 9.4434, "volume": 3665835.0}, {"date": "2019-01-15", "close": 9.7203, "volume": 4928705.0}, {"date": "2019-01-16", "close": 9.6754, "volume": 4404180.0}, {"date": "2019-01-17", "close": 9.6559, "volume": 3543395.0}, {"date": "2019-01-18", "close": 9.7866, "volume": 4447155.0}, {"date": "2019-01-22", "close": 9.4531, "volume": 4508865.0}, {"date": "2019-01-23", "close": 9.4512, "volume": 4015800.0}, {"date": "2019-01-24", "close": 9.4336, "volume": 4434295.0}, {"date": "2019-01-25", "close": 9.5097, "volume": 3910825.0}, {"date": "2019-01-28", "close": 9.5233, "volume": 3719010.0}, {"date": "2019-01-29", "close": 9.5136, "volume": 3367275.0}, {"date": "2019-01-30", "close": 9.5955, "volume": 4605990.0}, {"date": "2019-01-31", "close": 9.7749, "volume": 7868070.0}, {"date": "2019-02-01", "close": 9.0006, "volume": 34788690.0}, {"date": "2019-02-04", "close": 9.0279, "volume": 9871690.0}, {"date": "2019-02-05", "close": 8.9441, "volume": 7984080.0}, {"date": "2019-02-06", "close": 8.6242, "volume": 14051975.0}, {"date": "2019-02-07", "close": 8.398, "volume": 15029255.0}, {"date": "2019-02-08", "close": 8.6379, "volume": 10390090.0}, {"date": "2019-02-11", "close": 8.6964, "volume": 10212410.0}, {"date": "2019-02-12", "close": 8.6359, "volume": 5770285.0}, {"date": "2019-02-13", "close": 8.7881, "volume": 7340390.0}, {"date": "2019-02-14", "close": 8.7998, "volume": 3645075.0}, {"date": "2019-02-15", "close": 8.9304, "volume": 7225885.0}, {"date": "2019-02-19", "close": 9.0143, "volume": 8247165.0}, {"date": "2019-02-20", "close": 9.143, "volume": 11129500.0}, {"date": "2019-02-21", "close": 9.2912, "volume": 11060500.0}, {"date": "2019-02-22", "close": 9.34, "volume": 5948055.0}, {"date": "2019-02-25", "close": 9.4512, "volume": 4981235.0}, {"date": "2019-02-26", "close": 9.3985, "volume": 6528625.0}, {"date": "2019-02-27", "close": 9.4453, "volume": 4331885.0}, {"date": "2019-02-28", "close": 9.3595, "volume": 4004420.0}, {"date": "2019-03-01", "close": 9.34, "volume": 4843760.0}, {"date": "2019-03-04", "close": 9.2873, "volume": 6154330.0}, {"date": "2019-03-05", "close": 9.2951, "volume": 3191630.0}, {"date": "2019-03-06", "close": 9.2698, "volume": 3426835.0}, {"date": "2019-03-07", "close": 9.0494, "volume": 6801160.0}, {"date": "2019-03-08", "close": 8.9616, "volume": 5370710.0}, {"date": "2019-03-11", "close": 8.9909, "volume": 7777810.0}, {"date": "2019-03-12", "close": 9.0318, "volume": 6451210.0}, {"date": "2019-03-13", "close": 9.1001, "volume": 4603045.0}, {"date": "2019-03-14", "close": 8.9948, "volume": 3890620.0}, {"date": "2019-03-15", "close": 9.0201, "volume": 4239955.0}, {"date": "2019-03-18", "close": 8.987, "volume": 3163485.0}, {"date": "2019-03-19", "close": 8.8797, "volume": 11142965.0}, {"date": "2019-03-20", "close": 8.4409, "volume": 18642170.0}, {"date": "2019-03-21", "close": 8.5833, "volume": 6951760.0}, {"date": "2019-03-22", "close": 8.1971, "volume": 7895350.0}, {"date": "2019-03-25", "close": 8.2205, "volume": 4774310.0}, {"date": "2019-03-26", "close": 8.3336, "volume": 6584440.0}, {"date": "2019-03-27", "close": 8.3453, "volume": 8404925.0}, {"date": "2019-03-28", "close": 8.2693, "volume": 4892070.0}, {"date": "2019-03-29", "close": 8.2381, "volume": 4530290.0}, {"date": "2019-04-01", "close": 8.3824, "volume": 5001780.0}, {"date": "2019-04-02", "close": 8.2244, "volume": 6628805.0}, {"date": "2019-04-03", "close": 8.2673, "volume": 5052180.0}, {"date": "2019-04-04", "close": 8.2927, "volume": 11891935.0}, {"date": "2019-04-05", "close": 8.4, "volume": 6060840.0}, {"date": "2019-04-08", "close": 9.0884, "volume": 41634335.0}, {"date": "2019-04-09", "close": 9.0084, "volume": 21355470.0}, {"date": "2019-04-10", "close": 8.987, "volume": 5115455.0}, {"date": "2019-04-11", "close": 9.0201, "volume": 5787950.0}, {"date": "2019-04-12", "close": 9.1645, "volume": 4924045.0}, {"date": "2019-04-15", "close": 9.2269, "volume": 8519070.0}, {"date": "2019-04-16", "close": 9.3517, "volume": 5330555.0}, {"date": "2019-04-17", "close": 9.3107, "volume": 11747270.0}, {"date": "2019-04-18", "close": 9.3341, "volume": 5381265.0}, {"date": "2019-04-22", "close": 9.2854, "volume": 6718205.0}, {"date": "2019-04-23", "close": 9.42, "volume": 10406435.0}, {"date": "2019-04-24", "close": 9.0611, "volume": 10594205.0}, {"date": "2019-04-25", "close": 9.1001, "volume": 8830410.0}, {"date": "2019-04-26", "close": 9.7983, "volume": 18985465.0}, {"date": "2019-04-29", "close": 9.8003, "volume": 5962295.0}, {"date": "2019-04-30", "close": 9.8237, "volume": 7402880.0}, {"date": "2019-05-01", "close": 10.0168, "volume": 10924895.0}, {"date": "2019-05-02", "close": 10.0363, "volume": 6748825.0}, {"date": "2019-05-03", "close": 10.1903, "volume": 13524910.0}, {"date": "2019-05-06", "close": 9.9894, "volume": 11141430.0}, {"date": "2019-05-07", "close": 9.535, "volume": 16553540.0}, {"date": "2019-05-08", "close": 9.5077, "volume": 6102145.0}, {"date": "2019-05-09", "close": 9.5077, "volume": 9516455.0}, {"date": "2019-05-10", "close": 9.693, "volume": 10740065.0}, {"date": "2019-05-13", "close": 9.3673, "volume": 7378480.0}, {"date": "2019-05-14", "close": 9.4473, "volume": 5730680.0}, {"date": "2019-05-15", "close": 9.7398, "volume": 10889400.0}, {"date": "2019-05-16", "close": 10.1416, "volume": 26507795.0}, {"date": "2019-05-17", "close": 10.2605, "volume": 16591285.0}, {"date": "2019-05-20", "close": 10.1806, "volume": 10099695.0}, {"date": "2019-05-21", "close": 9.9524, "volume": 7256285.0}, {"date": "2019-05-22", "close": 9.8471, "volume": 5639200.0}, {"date": "2019-05-23", "close": 9.4278, "volume": 9472505.0}, {"date": "2019-05-24", "close": 9.5526, "volume": 4070915.0}, {"date": "2019-05-28", "close": 9.5896, "volume": 4397345.0}, {"date": "2019-05-29", "close": 9.4063, "volume": 4348230.0}, {"date": "2019-05-30", "close": 9.4648, "volume": 3065480.0}, {"date": "2019-05-31", "close": 9.3614, "volume": 5425940.0}, {"date": "2019-06-03", "close": 9.3185, "volume": 4248130.0}, {"date": "2019-06-04", "close": 9.3868, "volume": 5071535.0}, {"date": "2019-06-05", "close": 9.3829, "volume": 3820760.0}, {"date": "2019-06-06", "close": 9.2542, "volume": 5799590.0}, {"date": "2019-06-07", "close": 9.5292, "volume": 5731690.0}, {"date": "2019-06-10", "close": 9.6774, "volume": 8555870.0}, {"date": "2019-06-11", "close": 9.7164, "volume": 5320620.0}, {"date": "2019-06-12", "close": 9.6306, "volume": 7899590.0}, {"date": "2019-06-13", "close": 9.6872, "volume": 5995610.0}, {"date": "2019-06-14", "close": 10.0109, "volume": 18680645.0}, {"date": "2019-06-17", "close": 10.1611, "volume": 12775745.0}, {"date": "2019-06-18", "close": 10.1825, "volume": 8478400.0}, {"date": "2019-06-19", "close": 10.3327, "volume": 11401795.0}, {"date": "2019-06-20", "close": 10.5199, "volume": 8393400.0}, {"date": "2019-06-21", "close": 10.3834, "volume": 12391700.0}, {"date": "2019-06-24", "close": 10.3659, "volume": 7651580.0}, {"date": "2019-06-25", "close": 10.2488, "volume": 9343150.0}, {"date": "2019-06-26", "close": 10.2313, "volume": 5403230.0}, {"date": "2019-06-27", "close": 10.2781, "volume": 5137825.0}, {"date": "2019-06-28", "close": 10.2176, "volume": 4431655.0}, {"date": "2019-07-01", "close": 10.4751, "volume": 9540970.0}, {"date": "2019-07-02", "close": 10.4692, "volume": 6934315.0}, {"date": "2019-07-03", "close": 10.6721, "volume": 3920505.0}, {"date": "2019-07-05", "close": 10.7325, "volume": 7343705.0}, {"date": "2019-07-08", "close": 10.6604, "volume": 8454945.0}, {"date": "2019-07-09", "close": 10.6057, "volume": 6537715.0}, {"date": "2019-07-10", "close": 10.6838, "volume": 4169465.0}, {"date": "2019-07-11", "close": 10.7306, "volume": 13984810.0}, {"date": "2019-07-12", "close": 10.8768, "volume": 3850615.0}, {"date": "2019-07-15", "close": 10.8768, "volume": 4588360.0}, {"date": "2019-07-16", "close": 10.5297, "volume": 7307025.0}, {"date": "2019-07-17", "close": 10.6038, "volume": 5128305.0}, {"date": "2019-07-18", "close": 10.5219, "volume": 4181940.0}, {"date": "2019-07-19", "close": 10.4653, "volume": 2003460.0}, {"date": "2019-07-22", "close": 10.4926, "volume": 4826095.0}, {"date": "2019-07-23", "close": 10.6116, "volume": 3651135.0}, {"date": "2019-07-24", "close": 10.7462, "volume": 5578510.0}, {"date": "2019-07-25", "close": 10.6389, "volume": 6906880.0}, {"date": "2019-07-26", "close": 10.6877, "volume": 8158985.0}, {"date": "2019-07-29", "close": 10.6682, "volume": 15009855.0}, {"date": "2019-07-30", "close": 11.1362, "volume": 15986895.0}, {"date": "2019-07-31", "close": 11.0894, "volume": 7215690.0}, {"date": "2019-08-01", "close": 10.8924, "volume": 11218200.0}, {"date": "2019-08-02", "close": 10.7228, "volume": 6330335.0}, {"date": "2019-08-05", "close": 10.4634, "volume": 9366490.0}, {"date": "2019-08-06", "close": 10.7267, "volume": 5973975.0}, {"date": "2019-08-07", "close": 10.83, "volume": 11949555.0}, {"date": "2019-08-08", "close": 10.9704, "volume": 7499365.0}, {"date": "2019-08-09", "close": 10.9431, "volume": 2131095.0}, {"date": "2019-08-12", "close": 10.8437, "volume": 2523850.0}, {"date": "2019-08-13", "close": 10.9724, "volume": 5725280.0}, {"date": "2019-08-14", "close": 10.594, "volume": 6363540.0}, {"date": "2019-08-15", "close": 10.7306, "volume": 4364190.0}, {"date": "2019-08-16", "close": 10.869, "volume": 6273440.0}, {"date": "2019-08-19", "close": 10.8671, "volume": 4674245.0}, {"date": "2019-08-20", "close": 10.8554, "volume": 1890270.0}, {"date": "2019-08-21", "close": 11.0485, "volume": 5263870.0}, {"date": "2019-08-22", "close": 10.6818, "volume": 7917930.0}, {"date": "2019-08-23", "close": 10.5004, "volume": 6566205.0}, {"date": "2019-08-26", "close": 10.8281, "volume": 5915185.0}, {"date": "2019-08-27", "close": 10.8261, "volume": 3631805.0}, {"date": "2019-08-28", "close": 10.8456, "volume": 2511380.0}, {"date": "2019-08-29", "close": 11.0621, "volume": 4588545.0}, {"date": "2019-08-30", "close": 11.0992, "volume": 1785180.0}, {"date": "2019-09-03", "close": 11.2006, "volume": 4300320.0}, {"date": "2019-09-04", "close": 11.4112, "volume": 4671115.0}, {"date": "2019-09-05", "close": 11.6121, "volume": 6508125.0}, {"date": "2019-09-06", "close": 11.5458, "volume": 3398435.0}, {"date": "2019-09-09", "close": 11.6979, "volume": 5722295.0}, {"date": "2019-09-10", "close": 11.5536, "volume": 3799655.0}, {"date": "2019-09-11", "close": 11.7116, "volume": 3655105.0}, {"date": "2019-09-12", "close": 11.7506, "volume": 3116040.0}, {"date": "2019-09-13", "close": 11.772, "volume": 3306380.0}, {"date": "2019-09-16", "close": 11.696, "volume": 2004170.0}, {"date": "2019-09-17", "close": 11.6901, "volume": 9279920.0}, {"date": "2019-09-18", "close": 11.5282, "volume": 4110170.0}, {"date": "2019-09-19", "close": 11.575, "volume": 3297045.0}, {"date": "2019-09-20", "close": 11.5302, "volume": 3156160.0}, {"date": "2019-09-23", "close": 11.5302, "volume": 2180825.0}, {"date": "2019-09-24", "close": 11.4892, "volume": 4962705.0}, {"date": "2019-09-25", "close": 11.8149, "volume": 7681050.0}, {"date": "2019-09-26", "close": 11.5867, "volume": 4153370.0}, {"date": "2019-09-27", "close": 11.4619, "volume": 7520200.0}, {"date": "2019-09-30", "close": 11.5321, "volume": 3376975.0}, {"date": "2019-10-01", "close": 11.304, "volume": 5001080.0}, {"date": "2019-10-02", "close": 11.0836, "volume": 5081305.0}, {"date": "2019-10-03", "close": 11.2981, "volume": 4185150.0}, {"date": "2019-10-04", "close": 11.458, "volume": 3201895.0}, {"date": "2019-10-07", "close": 11.3254, "volume": 3581860.0}, {"date": "2019-10-08", "close": 11.1577, "volume": 3565660.0}, {"date": "2019-10-09", "close": 11.2864, "volume": 1667440.0}, {"date": "2019-10-10", "close": 11.1811, "volume": 3641930.0}, {"date": "2019-10-11", "close": 11.3391, "volume": 6941610.0}, {"date": "2019-10-14", "close": 11.2805, "volume": 2334915.0}, {"date": "2019-10-15", "close": 11.4093, "volume": 4755300.0}, {"date": "2019-10-16", "close": 11.4912, "volume": 3774505.0}, {"date": "2019-10-17", "close": 11.7096, "volume": 3872960.0}, {"date": "2019-10-18", "close": 11.5477, "volume": 5453830.0}, {"date": "2019-10-21", "close": 11.5419, "volume": 2846785.0}, {"date": "2019-10-22", "close": 11.5009, "volume": 3250275.0}, {"date": "2019-10-23", "close": 11.4249, "volume": 2956415.0}, {"date": "2019-10-24", "close": 11.4346, "volume": 3640955.0}, {"date": "2019-10-25", "close": 11.4112, "volume": 3432955.0}, {"date": "2019-10-28", "close": 11.5185, "volume": 4406700.0}, {"date": "2019-10-29", "close": 11.5536, "volume": 7504710.0}, {"date": "2019-10-30", "close": 11.9105, "volume": 6421610.0}, {"date": "2019-10-31", "close": 11.8637, "volume": 3339165.0}, {"date": "2019-11-01", "close": 11.9827, "volume": 3075515.0}, {"date": "2019-11-04", "close": 12.008, "volume": 3037280.0}, {"date": "2019-11-05", "close": 11.9827, "volume": 3319915.0}, {"date": "2019-11-06", "close": 11.8442, "volume": 2288705.0}, {"date": "2019-11-07", "close": 11.7798, "volume": 3425460.0}, {"date": "2019-11-08", "close": 11.7818, "volume": 4710355.0}, {"date": "2019-11-11", "close": 12.0373, "volume": 7070610.0}, {"date": "2019-11-12", "close": 12.1172, "volume": 5386325.0}, {"date": "2019-11-13", "close": 12.1484, "volume": 5551140.0}, {"date": "2019-11-14", "close": 12.0626, "volume": 2156475.0}, {"date": "2019-11-15", "close": 12.1036, "volume": 1663480.0}, {"date": "2019-11-18", "close": 12.1777, "volume": 4249610.0}, {"date": "2019-11-19", "close": 12.0724, "volume": 7591950.0}, {"date": "2019-11-20", "close": 11.9905, "volume": 4298115.0}, {"date": "2019-11-21", "close": 11.9983, "volume": 5769590.0}, {"date": "2019-11-22", "close": 11.9358, "volume": 3054530.0}, {"date": "2019-11-25", "close": 12.0529, "volume": 4418940.0}, {"date": "2019-11-26", "close": 12.3162, "volume": 11114105.0}, {"date": "2019-11-27", "close": 12.4273, "volume": 7920410.0}, {"date": "2019-11-29", "close": 12.3805, "volume": 4763820.0}, {"date": "2019-12-02", "close": 12.3415, "volume": 7603190.0}, {"date": "2019-12-03", "close": 12.597, "volume": 8253100.0}, {"date": "2019-12-04", "close": 12.7335, "volume": 5625420.0}, {"date": "2019-12-05", "close": 12.716, "volume": 5782020.0}, {"date": "2019-12-06", "close": 12.7335, "volume": 5152455.0}, {"date": "2019-12-09", "close": 12.8583, "volume": 6729835.0}, {"date": "2019-12-10", "close": 12.9325, "volume": 4364500.0}, {"date": "2019-12-11", "close": 12.9773, "volume": 6876070.0}, {"date": "2019-12-12", "close": 13.1294, "volume": 5761395.0}, {"date": "2019-12-13", "close": 13.1782, "volume": 5097100.0}, {"date": "2019-12-16", "close": 13.3108, "volume": 5547155.0}, {"date": "2019-12-17", "close": 13.2113, "volume": 3737760.0}, {"date": "2019-12-18", "close": 13.2035, "volume": 2790200.0}, {"date": "2019-12-19", "close": 13.2386, "volume": 3350495.0}, {"date": "2019-12-20", "close": 13.2426, "volume": 7971830.0}, {"date": "2019-12-23", "close": 13.2777, "volume": 3007165.0}, {"date": "2019-12-24", "close": 13.2152, "volume": 1322315.0}, {"date": "2019-12-26", "close": 13.266, "volume": 2590305.0}, {"date": "2019-12-27", "close": 13.2191, "volume": 1755590.0}, {"date": "2019-12-30", "close": 13.2074, "volume": 4969325.0}, {"date": "2019-12-31", "close": 13.2621, "volume": 2748910.0}, {"date": "2020-01-02", "close": 13.4688, "volume": 4284180.0}, {"date": "2020-01-03", "close": 13.2777, "volume": 2593260.0}, {"date": "2020-01-06", "close": 13.4785, "volume": 3777375.0}, {"date": "2020-01-07", "close": 13.6911, "volume": 6585940.0}, {"date": "2020-01-08", "close": 13.7418, "volume": 8201185.0}, {"date": "2020-01-09", "close": 13.853, "volume": 11894825.0}, {"date": "2020-01-10", "close": 13.8198, "volume": 5602425.0}, {"date": "2020-01-13", "close": 13.972, "volume": 6361390.0}, {"date": "2020-01-14", "close": 14.1338, "volume": 9704780.0}, {"date": "2020-01-15", "close": 13.9642, "volume": 5429545.0}, {"date": "2020-01-16", "close": 14.1631, "volume": 5796410.0}, {"date": "2020-01-17", "close": 14.1358, "volume": 3902625.0}, {"date": "2020-01-21", "close": 14.0675, "volume": 4835750.0}, {"date": "2020-01-22", "close": 14.1163, "volume": 3804360.0}, {"date": "2020-01-23", "close": 14.1572, "volume": 2898515.0}, {"date": "2020-01-24", "close": 14.0188, "volume": 3391795.0}, {"date": "2020-01-27", "close": 13.9076, "volume": 6336745.0}, {"date": "2020-01-28", "close": 14.0461, "volume": 4063095.0}, {"date": "2020-01-29", "close": 14.0032, "volume": 3072465.0}, {"date": "2020-01-30", "close": 13.8744, "volume": 4354735.0}, {"date": "2020-01-31", "close": 13.6872, "volume": 4787290.0}, {"date": "2020-02-03", "close": 13.7457, "volume": 9074160.0}, {"date": "2020-02-04", "close": 14.2372, "volume": 7893655.0}, {"date": "2020-02-05", "close": 13.7516, "volume": 8997225.0}, {"date": "2020-02-06", "close": 13.9544, "volume": 3313345.0}, {"date": "2020-02-07", "close": 13.6697, "volume": 7312000.0}, {"date": "2020-02-10", "close": 13.6853, "volume": 4646620.0}, {"date": "2020-02-11", "close": 13.7145, "volume": 4260150.0}, {"date": "2020-02-12", "close": 13.8023, "volume": 2939405.0}, {"date": "2020-02-13", "close": 13.5741, "volume": 4551820.0}, {"date": "2020-02-14", "close": 13.4239, "volume": 7425880.0}, {"date": "2020-02-18", "close": 12.9968, "volume": 11737440.0}, {"date": "2020-02-19", "close": 13.0807, "volume": 6174360.0}, {"date": "2020-02-20", "close": 13.0163, "volume": 6630565.0}, {"date": "2020-02-21", "close": 12.8603, "volume": 4535245.0}, {"date": "2020-02-24", "close": 12.4683, "volume": 7070930.0}, {"date": "2020-02-25", "close": 12.4, "volume": 11132050.0}, {"date": "2020-02-26", "close": 12.4702, "volume": 7767215.0}, {"date": "2020-02-27", "close": 11.8754, "volume": 10029755.0}, {"date": "2020-02-28", "close": 12.1309, "volume": 13616295.0}, {"date": "2020-03-02", "close": 12.5131, "volume": 10589745.0}, {"date": "2020-03-03", "close": 12.322, "volume": 8572755.0}, {"date": "2020-03-04", "close": 12.636, "volume": 6119440.0}, {"date": "2020-03-05", "close": 12.3727, "volume": 6299765.0}, {"date": "2020-03-06", "close": 12.3103, "volume": 5828465.0}, {"date": "2020-03-09", "close": 11.4151, "volume": 6875550.0}, {"date": "2020-03-10", "close": 11.7662, "volume": 15588625.0}, {"date": "2020-03-11", "close": 11.2708, "volume": 6748770.0}, {"date": "2020-03-12", "close": 10.2527, "volume": 10362530.0}, {"date": "2020-03-13", "close": 10.9841, "volume": 10061745.0}, {"date": "2020-03-16", "close": 10.0792, "volume": 7294455.0}, {"date": "2020-03-17", "close": 10.7657, "volume": 8512275.0}, {"date": "2020-03-18", "close": 10.6857, "volume": 18133470.0}, {"date": "2020-03-19", "close": 10.8047, "volume": 11914545.0}, {"date": "2020-03-20", "close": 10.3483, "volume": 8065280.0}, {"date": "2020-03-23", "close": 10.3171, "volume": 7963305.0}, {"date": "2020-03-24", "close": 11.1167, "volume": 11409975.0}, {"date": "2020-03-25", "close": 11.2493, "volume": 6125125.0}, {"date": "2020-03-26", "close": 11.7993, "volume": 7328005.0}, {"date": "2020-03-27", "close": 11.5692, "volume": 9718925.0}, {"date": "2020-03-30", "close": 11.735, "volume": 6075785.0}, {"date": "2020-03-31", "close": 11.5419, "volume": 5289395.0}, {"date": "2020-04-01", "close": 11.0875, "volume": 5554460.0}, {"date": "2020-04-02", "close": 11.4892, "volume": 5539470.0}, {"date": "2020-04-03", "close": 11.2103, "volume": 3339045.0}, {"date": "2020-04-06", "close": 11.8715, "volume": 5984165.0}, {"date": "2020-04-07", "close": 11.8305, "volume": 6735720.0}, {"date": "2020-04-08", "close": 12.1133, "volume": 5562925.0}, {"date": "2020-04-09", "close": 12.01, "volume": 5696780.0}, {"date": "2020-04-13", "close": 11.7194, "volume": 7758590.0}, {"date": "2020-04-14", "close": 11.9807, "volume": 8814160.0}, {"date": "2020-04-15", "close": 12.1055, "volume": 11036635.0}, {"date": "2020-04-16", "close": 12.1387, "volume": 13702845.0}, {"date": "2020-04-17", "close": 12.5677, "volume": 15911485.0}, {"date": "2020-04-20", "close": 12.3942, "volume": 12186180.0}, {"date": "2020-04-21", "close": 12.1016, "volume": 11018485.0}, {"date": "2020-04-22", "close": 12.2245, "volume": 4186865.0}, {"date": "2020-04-23", "close": 12.1036, "volume": 4927285.0}, {"date": "2020-04-24", "close": 12.2791, "volume": 5790730.0}, {"date": "2020-04-27", "close": 12.3747, "volume": 6166285.0}, {"date": "2020-04-28", "close": 12.2713, "volume": 4860685.0}, {"date": "2020-04-29", "close": 12.5951, "volume": 5968315.0}, {"date": "2020-04-30", "close": 12.5307, "volume": 5545505.0}, {"date": "2020-05-01", "close": 12.2342, "volume": 3126615.0}, {"date": "2020-05-04", "close": 12.0802, "volume": 3840670.0}, {"date": "2020-05-05", "close": 12.363, "volume": 4786395.0}, {"date": "2020-05-06", "close": 12.4722, "volume": 4567920.0}, {"date": "2020-05-07", "close": 12.5541, "volume": 4503185.0}, {"date": "2020-05-08", "close": 12.7764, "volume": 4789990.0}, {"date": "2020-05-11", "close": 12.8661, "volume": 4584075.0}, {"date": "2020-05-12", "close": 12.792, "volume": 5701060.0}, {"date": "2020-05-13", "close": 12.244, "volume": 12719690.0}, {"date": "2020-05-14", "close": 12.4156, "volume": 6649300.0}, {"date": "2020-05-15", "close": 12.4839, "volume": 6206860.0}, {"date": "2020-05-18", "close": 12.4956, "volume": 9884475.0}, {"date": "2020-05-19", "close": 12.2967, "volume": 10591750.0}, {"date": "2020-05-20", "close": 12.3201, "volume": 10734040.0}, {"date": "2020-05-21", "close": 12.2362, "volume": 6073090.0}, {"date": "2020-05-22", "close": 12.3337, "volume": 4244610.0}, {"date": "2020-05-26", "close": 12.127, "volume": 7175620.0}, {"date": "2020-05-27", "close": 12.2811, "volume": 7623265.0}, {"date": "2020-05-28", "close": 12.5951, "volume": 8034385.0}, {"date": "2020-05-29", "close": 12.6302, "volume": 5884795.0}, {"date": "2020-06-01", "close": 12.7725, "volume": 7118485.0}, {"date": "2020-06-02", "close": 13.0183, "volume": 7102815.0}, {"date": "2020-06-03", "close": 13.0261, "volume": 13616160.0}, {"date": "2020-06-04", "close": 12.9071, "volume": 5837870.0}, {"date": "2020-06-05", "close": 13.1275, "volume": 6372490.0}, {"date": "2020-06-08", "close": 13.3713, "volume": 6963030.0}, {"date": "2020-06-09", "close": 13.3498, "volume": 4934960.0}, {"date": "2020-06-10", "close": 13.7516, "volume": 9316485.0}, {"date": "2020-06-11", "close": 13.1392, "volume": 13922095.0}, {"date": "2020-06-12", "close": 13.3186, "volume": 11805720.0}, {"date": "2020-06-15", "close": 13.5995, "volume": 8207375.0}, {"date": "2020-06-16", "close": 13.5253, "volume": 5146350.0}, {"date": "2020-06-17", "close": 13.9603, "volume": 6878465.0}, {"date": "2020-06-18", "close": 13.9544, "volume": 4600435.0}, {"date": "2020-06-19", "close": 13.8432, "volume": 7569655.0}, {"date": "2020-06-22", "close": 13.9856, "volume": 3029440.0}, {"date": "2020-06-23", "close": 13.972, "volume": 5949175.0}, {"date": "2020-06-24", "close": 13.7789, "volume": 3232865.0}, {"date": "2020-06-25", "close": 13.8471, "volume": 3411465.0}, {"date": "2020-06-26", "close": 13.5897, "volume": 4766595.0}, {"date": "2020-06-29", "close": 13.4025, "volume": 4860395.0}, {"date": "2020-06-30", "close": 13.4824, "volume": 3683465.0}, {"date": "2020-07-01", "close": 13.7282, "volume": 7749075.0}, {"date": "2020-07-02", "close": 13.697, "volume": 5434965.0}, {"date": "2020-07-06", "close": 13.7555, "volume": 6987565.0}, {"date": "2020-07-07", "close": 13.4883, "volume": 4540220.0}, {"date": "2020-07-08", "close": 13.6112, "volume": 2668940.0}, {"date": "2020-07-09", "close": 13.9505, "volume": 4750230.0}, {"date": "2020-07-10", "close": 14.4205, "volume": 8335980.0}, {"date": "2020-07-13", "close": 14.5024, "volume": 9073880.0}, {"date": "2020-07-14", "close": 14.5337, "volume": 3788470.0}, {"date": "2020-07-15", "close": 14.9842, "volume": 9926785.0}, {"date": "2020-07-16", "close": 14.9783, "volume": 4677360.0}, {"date": "2020-07-17", "close": 14.8379, "volume": 5459295.0}, {"date": "2020-07-20", "close": 15.2475, "volume": 4375140.0}, {"date": "2020-07-21", "close": 15.0778, "volume": 3492315.0}, {"date": "2020-07-22", "close": 15.0856, "volume": 2085845.0}, {"date": "2020-07-23", "close": 14.9042, "volume": 3040390.0}, {"date": "2020-07-24", "close": 14.912, "volume": 2677510.0}, {"date": "2020-07-27", "close": 15.3157, "volume": 4555755.0}, {"date": "2020-07-28", "close": 15.1382, "volume": 2396600.0}, {"date": "2020-07-29", "close": 15.2806, "volume": 2652095.0}, {"date": "2020-07-30", "close": 15.3138, "volume": 3121500.0}, {"date": "2020-07-31", "close": 15.2046, "volume": 5567215.0}, {"date": "2020-08-03", "close": 15.8501, "volume": 10779915.0}, {"date": "2020-08-04", "close": 16.2597, "volume": 8477350.0}, {"date": "2020-08-05", "close": 15.8462, "volume": 5992920.0}, {"date": "2020-08-06", "close": 15.6941, "volume": 5649150.0}, {"date": "2020-08-07", "close": 15.6083, "volume": 5508545.0}, {"date": "2020-08-10", "close": 15.6122, "volume": 3224285.0}, {"date": "2020-08-11", "close": 15.4717, "volume": 5197875.0}, {"date": "2020-08-12", "close": 15.7467, "volume": 6169255.0}, {"date": "2020-08-13", "close": 16.1231, "volume": 8971465.0}, {"date": "2020-08-14", "close": 16.1739, "volume": 7097515.0}, {"date": "2020-08-17", "close": 16.2753, "volume": 6186955.0}, {"date": "2020-08-18", "close": 16.1836, "volume": 3991270.0}, {"date": "2020-08-19", "close": 15.8169, "volume": 6771920.0}, {"date": "2020-08-20", "close": 15.4873, "volume": 6123585.0}, {"date": "2020-08-21", "close": 15.3586, "volume": 6685930.0}, {"date": "2020-08-24", "close": 15.5576, "volume": 4243085.0}, {"date": "2020-08-25", "close": 15.4795, "volume": 3180285.0}, {"date": "2020-08-26", "close": 15.8208, "volume": 4504510.0}, {"date": "2020-08-27", "close": 15.6843, "volume": 5164190.0}, {"date": "2020-08-28", "close": 15.4834, "volume": 5050835.0}, {"date": "2020-08-31", "close": 15.3372, "volume": 3886995.0}, {"date": "2020-09-01", "close": 15.5049, "volume": 5312505.0}, {"date": "2020-09-02", "close": 15.503, "volume": 4444480.0}, {"date": "2020-09-03", "close": 15.0914, "volume": 5346470.0}, {"date": "2020-09-04", "close": 15.146, "volume": 6207975.0}, {"date": "2020-09-08", "close": 14.8242, "volume": 6313120.0}, {"date": "2020-09-09", "close": 15.1109, "volume": 4441270.0}, {"date": "2020-09-10", "close": 14.9198, "volume": 4898810.0}, {"date": "2020-09-11", "close": 15.0212, "volume": 4132085.0}, {"date": "2020-09-14", "close": 15.1577, "volume": 3381195.0}, {"date": "2020-09-15", "close": 14.912, "volume": 6918900.0}, {"date": "2020-09-16", "close": 15.0154, "volume": 8972540.0}, {"date": "2020-09-17", "close": 15.1363, "volume": 7307575.0}, {"date": "2020-09-18", "close": 15.3996, "volume": 6060720.0}, {"date": "2020-09-21", "close": 15.265, "volume": 3814210.0}, {"date": "2020-09-22", "close": 15.3489, "volume": 3654065.0}, {"date": "2020-09-23", "close": 15.0817, "volume": 4366800.0}, {"date": "2020-09-24", "close": 15.1694, "volume": 4173995.0}, {"date": "2020-09-25", "close": 15.068, "volume": 3088560.0}, {"date": "2020-09-28", "close": 15.0719, "volume": 3951090.0}, {"date": "2020-09-29", "close": 15.1109, "volume": 2245430.0}, {"date": "2020-09-30", "close": 14.9686, "volume": 3534845.0}, {"date": "2020-10-01", "close": 14.9101, "volume": 3599095.0}, {"date": "2020-10-02", "close": 14.4322, "volume": 6960055.0}, {"date": "2020-10-05", "close": 14.6409, "volume": 4232030.0}, {"date": "2020-10-06", "close": 14.3425, "volume": 4255620.0}, {"date": "2020-10-07", "close": 14.3094, "volume": 6192975.0}, {"date": "2020-10-08", "close": 14.4576, "volume": 3725545.0}, {"date": "2020-10-09", "close": 14.5395, "volume": 3778910.0}, {"date": "2020-10-12", "close": 14.5473, "volume": 3854625.0}, {"date": "2020-10-13", "close": 14.5668, "volume": 4536570.0}, {"date": "2020-10-14", "close": 14.5122, "volume": 4714475.0}, {"date": "2020-10-15", "close": 14.2899, "volume": 5647380.0}, {"date": "2020-10-16", "close": 14.1728, "volume": 5314915.0}, {"date": "2020-10-19", "close": 14.2236, "volume": 4110750.0}, {"date": "2020-10-20", "close": 14.7384, "volume": 6089815.0}, {"date": "2020-10-21", "close": 14.5571, "volume": 4366010.0}, {"date": "2020-10-22", "close": 14.5493, "volume": 3318850.0}, {"date": "2020-10-23", "close": 14.7111, "volume": 3756270.0}, {"date": "2020-10-26", "close": 14.8613, "volume": 4214510.0}, {"date": "2020-10-27", "close": 15.109, "volume": 7336485.0}, {"date": "2020-10-28", "close": 15.9145, "volume": 13637055.0}, {"date": "2020-10-29", "close": 16.2714, "volume": 9225355.0}, {"date": "2020-10-30", "close": 16.3162, "volume": 7396955.0}, {"date": "2020-11-02", "close": 16.6751, "volume": 10389385.0}, {"date": "2020-11-03", "close": 16.8526, "volume": 5297205.0}, {"date": "2020-11-04", "close": 16.8526, "volume": 5196190.0}, {"date": "2020-11-05", "close": 17.6288, "volume": 9116575.0}, {"date": "2020-11-06", "close": 17.4337, "volume": 6972540.0}, {"date": "2020-11-09", "close": 16.8916, "volume": 9424335.0}, {"date": "2020-11-10", "close": 16.755, "volume": 6500555.0}, {"date": "2020-11-11", "close": 17.1802, "volume": 6736875.0}, {"date": "2020-11-12", "close": 16.9891, "volume": 6086730.0}, {"date": "2020-11-13", "close": 17.4981, "volume": 5484955.0}, {"date": "2020-11-16", "close": 17.6405, "volume": 5755700.0}, {"date": "2020-11-17", "close": 17.4962, "volume": 8757745.0}, {"date": "2020-11-18", "close": 17.2114, "volume": 3732715.0}, {"date": "2020-11-19", "close": 17.3284, "volume": 4499680.0}, {"date": "2020-11-20", "close": 17.5488, "volume": 3120145.0}, {"date": "2020-11-23", "close": 17.5118, "volume": 3713840.0}, {"date": "2020-11-24", "close": 17.7087, "volume": 6044655.0}, {"date": "2020-11-25", "close": 18.1827, "volume": 8248355.0}, {"date": "2020-11-27", "close": 18.3465, "volume": 3334390.0}, {"date": "2020-11-30", "close": 18.1944, "volume": 4848980.0}, {"date": "2020-12-01", "close": 18.4655, "volume": 6215610.0}, {"date": "2020-12-02", "close": 18.0637, "volume": 5941815.0}, {"date": "2020-12-03", "close": 18.2997, "volume": 3773010.0}, {"date": "2020-12-04", "close": 18.4109, "volume": 2852170.0}, {"date": "2020-12-07", "close": 18.208, "volume": 4507175.0}, {"date": "2020-12-08", "close": 18.21, "volume": 3589280.0}, {"date": "2020-12-09", "close": 18.3582, "volume": 9943485.0}, {"date": "2020-12-10", "close": 18.3504, "volume": 3626940.0}, {"date": "2020-12-11", "close": 18.4655, "volume": 4538025.0}, {"date": "2020-12-14", "close": 18.21, "volume": 4278255.0}, {"date": "2020-12-15", "close": 18.3621, "volume": 4125880.0}, {"date": "2020-12-16", "close": 18.5493, "volume": 4283805.0}, {"date": "2020-12-17", "close": 18.9218, "volume": 5998430.0}, {"date": "2020-12-18", "close": 19.2514, "volume": 6448020.0}, {"date": "2020-12-21", "close": 19.386, "volume": 4694890.0}, {"date": "2020-12-22", "close": 19.0076, "volume": 3716515.0}, {"date": "2020-12-23", "close": 19.0076, "volume": 3348110.0}, {"date": "2020-12-24", "close": 18.8867, "volume": 1509115.0}, {"date": "2020-12-28", "close": 19.1032, "volume": 4817935.0}, {"date": "2020-12-29", "close": 19.5869, "volume": 4943795.0}, {"date": "2020-12-30", "close": 19.6551, "volume": 3081205.0}, {"date": "2020-12-31", "close": 19.7176, "volume": 3353745.0}, {"date": "2021-01-04", "close": 19.5167, "volume": 5320210.0}, {"date": "2021-01-05", "close": 20.1096, "volume": 5593735.0}, {"date": "2021-01-06", "close": 19.7137, "volume": 4907470.0}, {"date": "2021-01-07", "close": 19.8931, "volume": 3803730.0}, {"date": "2021-01-08", "close": 20.2812, "volume": 7001940.0}, {"date": "2021-01-11", "close": 20.2519, "volume": 5199625.0}, {"date": "2021-01-12", "close": 20.289, "volume": 5961295.0}, {"date": "2021-01-13", "close": 20.2617, "volume": 3971840.0}, {"date": "2021-01-14", "close": 20.17, "volume": 4155625.0}, {"date": "2021-01-15", "close": 19.9028, "volume": 5138490.0}, {"date": "2021-01-19", "close": 19.9379, "volume": 3505620.0}, {"date": "2021-01-20", "close": 20.0667, "volume": 4369900.0}, {"date": "2021-01-21", "close": 20.0003, "volume": 3261035.0}, {"date": "2021-01-22", "close": 19.7195, "volume": 3799695.0}, {"date": "2021-01-25", "close": 19.3626, "volume": 7288925.0}, {"date": "2021-01-26", "close": 19.4465, "volume": 3874930.0}, {"date": "2021-01-27", "close": 18.9179, "volume": 5575955.0}, {"date": "2021-01-28", "close": 19.0447, "volume": 7198310.0}, {"date": "2021-01-29", "close": 18.6663, "volume": 4296310.0}, {"date": "2021-02-01", "close": 19.2163, "volume": 7497485.0}, {"date": "2021-02-02", "close": 19.3548, "volume": 6338675.0}, {"date": "2021-02-03", "close": 21.7088, "volume": 15131050.0}, {"date": "2021-02-04", "close": 21.6249, "volume": 6911930.0}, {"date": "2021-02-05", "close": 22.762, "volume": 10132255.0}, {"date": "2021-02-08", "close": 22.5494, "volume": 5338960.0}, {"date": "2021-02-09", "close": 21.9682, "volume": 5071535.0}, {"date": "2021-02-10", "close": 22.0989, "volume": 3032035.0}, {"date": "2021-02-11", "close": 22.2276, "volume": 2351665.0}, {"date": "2021-02-12", "close": 22.1418, "volume": 2788445.0}, {"date": "2021-02-16", "close": 22.4226, "volume": 4246955.0}, {"date": "2021-02-17", "close": 22.4129, "volume": 2962575.0}, {"date": "2021-02-18", "close": 22.1398, "volume": 2837320.0}, {"date": "2021-02-19", "close": 22.5338, "volume": 9943185.0}, {"date": "2021-02-22", "close": 22.093, "volume": 5481855.0}, {"date": "2021-02-23", "close": 21.9272, "volume": 5336660.0}, {"date": "2021-02-24", "close": 21.3753, "volume": 7374095.0}, {"date": "2021-02-25", "close": 20.8838, "volume": 6689880.0}, {"date": "2021-02-26", "close": 20.6361, "volume": 5015665.0}, {"date": "2021-03-01", "close": 21.0789, "volume": 4696085.0}, {"date": "2021-03-02", "close": 20.6283, "volume": 5412500.0}, {"date": "2021-03-03", "close": 20.3846, "volume": 5263655.0}, {"date": "2021-03-04", "close": 19.8619, "volume": 8212325.0}, {"date": "2021-03-05", "close": 20.3104, "volume": 5270340.0}, {"date": "2021-03-08", "close": 19.5518, "volume": 6213095.0}, {"date": "2021-03-09", "close": 19.7995, "volume": 6442715.0}, {"date": "2021-03-10", "close": 19.6961, "volume": 5366810.0}, {"date": "2021-03-11", "close": 20.1271, "volume": 4578815.0}, {"date": "2021-03-12", "close": 20.3924, "volume": 4350750.0}, {"date": "2021-03-15", "close": 20.5542, "volume": 4383740.0}, {"date": "2021-03-16", "close": 20.7824, "volume": 4119390.0}, {"date": "2021-03-17", "close": 20.6595, "volume": 3595345.0}, {"date": "2021-03-18", "close": 20.5445, "volume": 4303490.0}, {"date": "2021-03-19", "close": 20.5289, "volume": 3113250.0}, {"date": "2021-03-22", "close": 20.8468, "volume": 10410315.0}, {"date": "2021-03-23", "close": 20.4996, "volume": 3805945.0}, {"date": "2021-03-24", "close": 19.9613, "volume": 6353870.0}, {"date": "2021-03-25", "close": 20.0199, "volume": 4857580.0}, {"date": "2021-03-26", "close": 20.5601, "volume": 4119345.0}, {"date": "2021-03-29", "close": 20.7902, "volume": 4085295.0}, {"date": "2021-03-30", "close": 20.3826, "volume": 3475310.0}, {"date": "2021-03-31", "close": 20.6752, "volume": 2988140.0}, {"date": "2021-04-01", "close": 20.8409, "volume": 2251230.0}, {"date": "2021-04-05", "close": 21.7244, "volume": 4162790.0}, {"date": "2021-04-06", "close": 21.4338, "volume": 2197000.0}, {"date": "2021-04-07", "close": 21.621, "volume": 2446855.0}, {"date": "2021-04-08", "close": 21.4182, "volume": 2812985.0}, {"date": "2021-04-09", "close": 21.8024, "volume": 4117175.0}, {"date": "2021-04-12", "close": 21.7244, "volume": 2224285.0}, {"date": "2021-04-13", "close": 21.82, "volume": 2674445.0}, {"date": "2021-04-14", "close": 21.8005, "volume": 2054060.0}, {"date": "2021-04-15", "close": 21.9936, "volume": 2541275.0}, {"date": "2021-04-16", "close": 21.6679, "volume": 3212120.0}, {"date": "2021-04-19", "close": 21.4494, "volume": 2069460.0}, {"date": "2021-04-20", "close": 21.1822, "volume": 2446120.0}, {"date": "2021-04-21", "close": 21.1491, "volume": 2796160.0}, {"date": "2021-04-22", "close": 21.2466, "volume": 4532480.0}, {"date": "2021-04-23", "close": 21.4416, "volume": 2142350.0}, {"date": "2021-04-26", "close": 21.2427, "volume": 2684380.0}, {"date": "2021-04-27", "close": 20.8039, "volume": 7795935.0}, {"date": "2021-04-28", "close": 20.3787, "volume": 8676180.0}, {"date": "2021-04-29", "close": 20.4489, "volume": 4544045.0}, {"date": "2021-04-30", "close": 19.5342, "volume": 5402705.0}, {"date": "2021-05-03", "close": 19.3802, "volume": 5134290.0}, {"date": "2021-05-04", "close": 18.877, "volume": 6892270.0}, {"date": "2021-05-05", "close": 19.0408, "volume": 3399220.0}, {"date": "2021-05-06", "close": 19.0642, "volume": 4130665.0}, {"date": "2021-05-07", "close": 18.9257, "volume": 4392285.0}, {"date": "2021-05-10", "close": 18.9959, "volume": 5228950.0}, {"date": "2021-05-11", "close": 18.7327, "volume": 4881095.0}, {"date": "2021-05-12", "close": 18.1476, "volume": 5496030.0}, {"date": "2021-05-13", "close": 18.132, "volume": 6212575.0}, {"date": "2021-05-14", "close": 18.3621, "volume": 3483710.0}, {"date": "2021-05-17", "close": 18.3172, "volume": 3313770.0}, {"date": "2021-05-18", "close": 18.5279, "volume": 4562075.0}, {"date": "2021-05-19", "close": 18.5883, "volume": 2672015.0}, {"date": "2021-05-20", "close": 18.8984, "volume": 2593435.0}, {"date": "2021-05-21", "close": 18.797, "volume": 2459735.0}, {"date": "2021-05-24", "close": 18.875, "volume": 1901985.0}, {"date": "2021-05-25", "close": 19.1812, "volume": 4477540.0}, {"date": "2021-05-26", "close": 19.1949, "volume": 2888760.0}, {"date": "2021-05-27", "close": 19.4192, "volume": 2748815.0}, {"date": "2021-05-28", "close": 19.427, "volume": 2128810.0}, {"date": "2021-06-01", "close": 19.3431, "volume": 2734415.0}, {"date": "2021-06-02", "close": 19.1247, "volume": 2725465.0}, {"date": "2021-06-03", "close": 19.2592, "volume": 3773850.0}, {"date": "2021-06-04", "close": 19.6376, "volume": 4457135.0}, {"date": "2021-06-07", "close": 19.5323, "volume": 6031350.0}, {"date": "2021-06-08", "close": 19.427, "volume": 4799685.0}, {"date": "2021-06-09", "close": 19.0584, "volume": 2578230.0}, {"date": "2021-06-10", "close": 19.23, "volume": 2847200.0}, {"date": "2021-06-11", "close": 19.425, "volume": 3009460.0}, {"date": "2021-06-14", "close": 19.3919, "volume": 2432895.0}, {"date": "2021-06-15", "close": 19.3177, "volume": 2969570.0}, {"date": "2021-06-16", "close": 18.8867, "volume": 2957715.0}, {"date": "2021-06-17", "close": 18.7424, "volume": 3671465.0}, {"date": "2021-06-18", "close": 18.483, "volume": 3315790.0}, {"date": "2021-06-21", "close": 18.9004, "volume": 5314135.0}, {"date": "2021-06-22", "close": 19.0545, "volume": 3587400.0}, {"date": "2021-06-23", "close": 18.7502, "volume": 2610215.0}, {"date": "2021-06-24", "close": 18.8731, "volume": 1894940.0}, {"date": "2021-06-25", "close": 19.1617, "volume": 2617675.0}, {"date": "2021-06-28", "close": 19.2046, "volume": 4108610.0}, {"date": "2021-06-29", "close": 19.4796, "volume": 2988760.0}, {"date": "2021-06-30", "close": 18.9608, "volume": 3911090.0}, {"date": "2021-07-01", "close": 19.1617, "volume": 2499730.0}, {"date": "2021-07-02", "close": 19.8248, "volume": 3677405.0}, {"date": "2021-07-06", "close": 19.7137, "volume": 3165195.0}, {"date": "2021-07-07", "close": 19.6473, "volume": 2649055.0}, {"date": "2021-07-08", "close": 19.3743, "volume": 3448430.0}, {"date": "2021-07-09", "close": 19.9009, "volume": 4373815.0}, {"date": "2021-07-12", "close": 20.3416, "volume": 5077355.0}, {"date": "2021-07-13", "close": 20.3377, "volume": 3046725.0}, {"date": "2021-07-14", "close": 20.3943, "volume": 3210520.0}, {"date": "2021-07-15", "close": 20.0628, "volume": 2192925.0}, {"date": "2021-07-16", "close": 19.7956, "volume": 2919050.0}, {"date": "2021-07-19", "close": 19.2007, "volume": 3562080.0}, {"date": "2021-07-20", "close": 19.3236, "volume": 2771805.0}, {"date": "2021-07-21", "close": 19.5927, "volume": 2097460.0}, {"date": "2021-07-22", "close": 19.4114, "volume": 1745175.0}, {"date": "2021-07-23", "close": 19.6317, "volume": 2428890.0}, {"date": "2021-07-26", "close": 19.3645, "volume": 2619795.0}, {"date": "2021-07-27", "close": 19.4309, "volume": 3763285.0}, {"date": "2021-07-28", "close": 20.1135, "volume": 4305925.0}, {"date": "2021-07-29", "close": 20.6459, "volume": 4087505.0}, {"date": "2021-07-30", "close": 20.3416, "volume": 3141425.0}, {"date": "2021-08-02", "close": 20.3612, "volume": 2036955.0}, {"date": "2021-08-03", "close": 20.2207, "volume": 3667660.0}, {"date": "2021-08-04", "close": 19.9438, "volume": 3098730.0}, {"date": "2021-08-05", "close": 20.0569, "volume": 2101350.0}, {"date": "2021-08-06", "close": 20.014, "volume": 2066595.0}, {"date": "2021-08-09", "close": 20.0159, "volume": 1934585.0}, {"date": "2021-08-10", "close": 19.6746, "volume": 2555910.0}, {"date": "2021-08-11", "close": 19.8463, "volume": 2260630.0}, {"date": "2021-08-12", "close": 19.542, "volume": 2952075.0}, {"date": "2021-08-13", "close": 19.8814, "volume": 2462250.0}, {"date": "2021-08-16", "close": 19.5518, "volume": 3944270.0}, {"date": "2021-08-17", "close": 19.2066, "volume": 3877295.0}, {"date": "2021-08-18", "close": 19.1734, "volume": 1808735.0}, {"date": "2021-08-19", "close": 18.8419, "volume": 2707615.0}, {"date": "2021-08-20", "close": 19.0427, "volume": 2095070.0}, {"date": "2021-08-23", "close": 19.7605, "volume": 2713360.0}, {"date": "2021-08-24", "close": 20.3046, "volume": 3167965.0}, {"date": "2021-08-25", "close": 20.5464, "volume": 2041855.0}, {"date": "2021-08-26", "close": 19.8248, "volume": 2922920.0}, {"date": "2021-08-27", "close": 20.1369, "volume": 2015525.0}, {"date": "2021-08-30", "close": 19.9828, "volume": 1960920.0}, {"date": "2021-08-31", "close": 20.1778, "volume": 1907255.0}, {"date": "2021-09-01", "close": 20.4353, "volume": 2750155.0}, {"date": "2021-09-02", "close": 20.5601, "volume": 1756925.0}, {"date": "2021-09-03", "close": 21.112, "volume": 3479745.0}, {"date": "2021-09-07", "close": 21.1335, "volume": 2549935.0}, {"date": "2021-09-08", "close": 21.0321, "volume": 1996235.0}, {"date": "2021-09-09", "close": 21.4436, "volume": 3275890.0}, {"date": "2021-09-10", "close": 21.5157, "volume": 2536380.0}, {"date": "2021-09-13", "close": 21.6698, "volume": 2584490.0}, {"date": "2021-09-14", "close": 21.703, "volume": 2697265.0}, {"date": "2021-09-15", "close": 21.7829, "volume": 2192865.0}, {"date": "2021-09-16", "close": 21.8999, "volume": 2038380.0}, {"date": "2021-09-17", "close": 21.5898, "volume": 1938440.0}, {"date": "2021-09-20", "close": 21.1725, "volume": 3588475.0}, {"date": "2021-09-21", "close": 21.9233, "volume": 4812970.0}, {"date": "2021-09-22", "close": 22.3524, "volume": 4161780.0}, {"date": "2021-09-23", "close": 22.526, "volume": 2771205.0}, {"date": "2021-09-24", "close": 22.9375, "volume": 4319790.0}, {"date": "2021-09-27", "close": 22.6762, "volume": 3155625.0}, {"date": "2021-09-28", "close": 22.134, "volume": 4516475.0}, {"date": "2021-09-29", "close": 21.742, "volume": 3365775.0}, {"date": "2021-09-30", "close": 21.5664, "volume": 2451170.0}, {"date": "2021-10-01", "close": 21.3578, "volume": 3053965.0}, {"date": "2021-10-04", "close": 20.8624, "volume": 4436740.0}, {"date": "2021-10-05", "close": 20.8117, "volume": 2566090.0}, {"date": "2021-10-06", "close": 20.5874, "volume": 3549595.0}, {"date": "2021-10-07", "close": 20.6888, "volume": 2581080.0}, {"date": "2021-10-08", "close": 20.9638, "volume": 3260650.0}, {"date": "2021-10-11", "close": 21.2875, "volume": 3838085.0}, {"date": "2021-10-12", "close": 21.2485, "volume": 2775060.0}, {"date": "2021-10-13", "close": 21.3558, "volume": 1873370.0}, {"date": "2021-10-14", "close": 21.7712, "volume": 2746625.0}, {"date": "2021-10-15", "close": 21.9409, "volume": 2882350.0}, {"date": "2021-10-18", "close": 21.8726, "volume": 3296340.0}, {"date": "2021-10-19", "close": 21.9389, "volume": 2758820.0}, {"date": "2021-10-20", "close": 21.9331, "volume": 1845305.0}, {"date": "2021-10-21", "close": 21.896, "volume": 3331895.0}, {"date": "2021-10-22", "close": 22.0326, "volume": 2327930.0}, {"date": "2021-10-25", "close": 22.487, "volume": 3595745.0}, {"date": "2021-10-26", "close": 22.7269, "volume": 3166450.0}, {"date": "2021-10-27", "close": 22.0833, "volume": 2935450.0}, {"date": "2021-10-28", "close": 23.0701, "volume": 4322325.0}, {"date": "2021-10-29", "close": 22.5825, "volume": 3827835.0}, {"date": "2021-11-01", "close": 23.6455, "volume": 5651930.0}, {"date": "2021-11-02", "close": 24.0511, "volume": 4015650.0}, {"date": "2021-11-03", "close": 24.016, "volume": 2262475.0}, {"date": "2021-11-04", "close": 23.9205, "volume": 2955225.0}, {"date": "2021-11-05", "close": 24.0316, "volume": 3005080.0}, {"date": "2021-11-08", "close": 24.057, "volume": 2113750.0}, {"date": "2021-11-09", "close": 23.8853, "volume": 2623300.0}, {"date": "2021-11-10", "close": 23.6864, "volume": 3997520.0}, {"date": "2021-11-11", "close": 23.5987, "volume": 2122125.0}, {"date": "2021-11-12", "close": 23.9692, "volume": 2294830.0}, {"date": "2021-11-15", "close": 23.979, "volume": 1546515.0}, {"date": "2021-11-16", "close": 24.3944, "volume": 2566750.0}, {"date": "2021-11-17", "close": 24.2286, "volume": 1579640.0}, {"date": "2021-11-18", "close": 24.41, "volume": 2974050.0}, {"date": "2021-11-19", "close": 24.4256, "volume": 1758935.0}, {"date": "2021-11-22", "close": 23.8717, "volume": 2337590.0}, {"date": "2021-11-23", "close": 23.7508, "volume": 3755630.0}, {"date": "2021-11-24", "close": 23.8366, "volume": 2220150.0}, {"date": "2021-11-26", "close": 23.6513, "volume": 1701355.0}, {"date": "2021-11-29", "close": 23.6845, "volume": 2047600.0}, {"date": "2021-11-30", "close": 23.7644, "volume": 3232145.0}, {"date": "2021-12-01", "close": 23.2808, "volume": 4380680.0}, {"date": "2021-12-02", "close": 23.4348, "volume": 3183385.0}, {"date": "2021-12-03", "close": 23.4075, "volume": 3268930.0}, {"date": "2021-12-06", "close": 23.5987, "volume": 2058090.0}, {"date": "2021-12-07", "close": 24.332, "volume": 3117805.0}, {"date": "2021-12-08", "close": 24.5621, "volume": 1756965.0}, {"date": "2021-12-09", "close": 23.9595, "volume": 2862795.0}, {"date": "2021-12-10", "close": 24.0394, "volume": 2009130.0}, {"date": "2021-12-13", "close": 23.5187, "volume": 2444455.0}, {"date": "2021-12-14", "close": 23.5226, "volume": 1743290.0}, {"date": "2021-12-15", "close": 24.1545, "volume": 4096515.0}, {"date": "2021-12-16", "close": 23.8346, "volume": 3902535.0}, {"date": "2021-12-17", "close": 23.624, "volume": 3053550.0}, {"date": "2021-12-20", "close": 23.1988, "volume": 2563150.0}, {"date": "2021-12-21", "close": 23.5109, "volume": 4182550.0}, {"date": "2021-12-22", "close": 24.0082, "volume": 3332820.0}, {"date": "2021-12-23", "close": 24.1564, "volume": 2572140.0}, {"date": "2021-12-27", "close": 24.8098, "volume": 2745870.0}, {"date": "2021-12-28", "close": 24.8624, "volume": 2078730.0}, {"date": "2021-12-29", "close": 24.7084, "volume": 1295790.0}, {"date": "2021-12-30", "close": 24.5582, "volume": 1160950.0}, {"date": "2021-12-31", "close": 24.6518, "volume": 1375045.0}, {"date": "2022-01-03", "close": 24.6265, "volume": 1891505.0}, {"date": "2022-01-04", "close": 25.0731, "volume": 3543695.0}, {"date": "2022-01-05", "close": 25.0789, "volume": 12971795.0}, {"date": "2022-01-06", "close": 24.0102, "volume": 9182380.0}, {"date": "2022-01-07", "close": 24.2442, "volume": 2874045.0}, {"date": "2022-01-10", "close": 24.0219, "volume": 5155975.0}, {"date": "2022-01-11", "close": 24.6362, "volume": 3996210.0}, {"date": "2022-01-12", "close": 24.7981, "volume": 1728310.0}, {"date": "2022-01-13", "close": 24.3398, "volume": 2753195.0}, {"date": "2022-01-14", "close": 24.3378, "volume": 2223720.0}, {"date": "2022-01-18", "close": 22.5923, "volume": 15237710.0}, {"date": "2022-01-19", "close": 21.4611, "volume": 19807695.0}, {"date": "2022-01-20", "close": 22.1613, "volume": 8734745.0}, {"date": "2022-01-21", "close": 21.7712, "volume": 8767960.0}, {"date": "2022-01-24", "close": 21.5586, "volume": 9238680.0}, {"date": "2022-01-25", "close": 21.4377, "volume": 3712170.0}, {"date": "2022-01-26", "close": 21.4592, "volume": 5123060.0}, {"date": "2022-01-27", "close": 20.0823, "volume": 8102460.0}, {"date": "2022-01-28", "close": 20.837, "volume": 4825090.0}, {"date": "2022-01-31", "close": 21.7771, "volume": 9391005.0}, {"date": "2022-02-01", "close": 21.9526, "volume": 5095385.0}, {"date": "2022-02-02", "close": 21.8921, "volume": 7855840.0}, {"date": "2022-02-03", "close": 21.0691, "volume": 5099795.0}, {"date": "2022-02-04", "close": 21.2817, "volume": 4076235.0}, {"date": "2022-02-07", "close": 21.4046, "volume": 3316380.0}, {"date": "2022-02-08", "close": 21.4085, "volume": 2999890.0}, {"date": "2022-02-09", "close": 21.7381, "volume": 4847195.0}, {"date": "2022-02-10", "close": 21.4358, "volume": 2654935.0}, {"date": "2022-02-11", "close": 21.0223, "volume": 3803970.0}, {"date": "2022-02-14", "close": 20.8897, "volume": 3987470.0}, {"date": "2022-02-15", "close": 21.153, "volume": 3166335.0}, {"date": "2022-02-16", "close": 20.7746, "volume": 2587925.0}, {"date": "2022-02-17", "close": 20.4411, "volume": 4354080.0}, {"date": "2022-02-18", "close": 20.328, "volume": 3058710.0}, {"date": "2022-02-22", "close": 20.0257, "volume": 4949855.0}, {"date": "2022-02-23", "close": 19.7585, "volume": 4126620.0}, {"date": "2022-02-24", "close": 19.8911, "volume": 5435240.0}, {"date": "2022-02-25", "close": 20.3007, "volume": 3182020.0}, {"date": "2022-02-28", "close": 19.9964, "volume": 3546695.0}, {"date": "2022-03-01", "close": 19.6707, "volume": 3199805.0}, {"date": "2022-03-02", "close": 19.8424, "volume": 2443255.0}, {"date": "2022-03-03", "close": 19.5479, "volume": 2697005.0}, {"date": "2022-03-04", "close": 19.2046, "volume": 2769510.0}, {"date": "2022-03-07", "close": 18.6878, "volume": 3800920.0}, {"date": "2022-03-08", "close": 18.9998, "volume": 4706955.0}, {"date": "2022-03-09", "close": 19.1793, "volume": 4368345.0}, {"date": "2022-03-10", "close": 19.5381, "volume": 4084965.0}, {"date": "2022-03-11", "close": 18.9784, "volume": 2561040.0}, {"date": "2022-03-14", "close": 18.4869, "volume": 3738000.0}, {"date": "2022-03-15", "close": 19.1325, "volume": 4131005.0}, {"date": "2022-03-16", "close": 20.0394, "volume": 4305615.0}, {"date": "2022-03-17", "close": 20.4041, "volume": 2314005.0}, {"date": "2022-03-18", "close": 20.6966, "volume": 2328350.0}, {"date": "2022-03-21", "close": 20.3709, "volume": 3050255.0}, {"date": "2022-03-22", "close": 20.6205, "volume": 2869220.0}, {"date": "2022-03-23", "close": 20.3124, "volume": 2098965.0}, {"date": "2022-03-24", "close": 20.9404, "volume": 2753230.0}, {"date": "2022-03-25", "close": 20.7298, "volume": 3897075.0}, {"date": "2022-03-28", "close": 20.484, "volume": 3549370.0}, {"date": "2022-03-29", "close": 20.6342, "volume": 2905345.0}, {"date": "2022-03-30", "close": 20.5152, "volume": 1775155.0}, {"date": "2022-03-31", "close": 20.0316, "volume": 2456880.0}, {"date": "2022-04-01", "close": 20.0725, "volume": 2887420.0}, {"date": "2022-04-04", "close": 20.486, "volume": 3732470.0}, {"date": "2022-04-05", "close": 19.7176, "volume": 3390735.0}, {"date": "2022-04-06", "close": 19.3802, "volume": 3345260.0}, {"date": "2022-04-07", "close": 19.152, "volume": 4687495.0}, {"date": "2022-04-08", "close": 19.1656, "volume": 2995315.0}, {"date": "2022-04-11", "close": 18.1047, "volume": 5780475.0}, {"date": "2022-04-12", "close": 17.7146, "volume": 5862355.0}, {"date": "2022-04-13", "close": 17.9018, "volume": 4094325.0}, {"date": "2022-04-14", "close": 17.385, "volume": 6654640.0}, {"date": "2022-04-18", "close": 17.2563, "volume": 4210745.0}, {"date": "2022-04-19", "close": 17.4201, "volume": 5373900.0}, {"date": "2022-04-20", "close": 17.3713, "volume": 3924450.0}, {"date": "2022-04-21", "close": 17.1919, "volume": 3315070.0}, {"date": "2022-04-22", "close": 16.6946, "volume": 4398975.0}, {"date": "2022-04-25", "close": 17.0807, "volume": 5500815.0}, {"date": "2022-04-26", "close": 16.4293, "volume": 5406190.0}, {"date": "2022-04-27", "close": 16.6653, "volume": 5456190.0}, {"date": "2022-04-28", "close": 17.0261, "volume": 3679900.0}, {"date": "2022-04-29", "close": 16.7823, "volume": 3220775.0}, {"date": "2022-05-02", "close": 16.7921, "volume": 3114630.0}, {"date": "2022-05-03", "close": 16.837, "volume": 2707285.0}, {"date": "2022-05-04", "close": 17.2641, "volume": 2233095.0}, {"date": "2022-05-05", "close": 16.5639, "volume": 3367060.0}, {"date": "2022-05-06", "close": 16.3162, "volume": 4126380.0}, {"date": "2022-05-09", "close": 15.7662, "volume": 5499080.0}, {"date": "2022-05-10", "close": 15.9925, "volume": 5798620.0}, {"date": "2022-05-11", "close": 15.6141, "volume": 5606125.0}, {"date": "2022-05-12", "close": 16.363, "volume": 8493590.0}, {"date": "2022-05-13", "close": 16.9696, "volume": 4422720.0}, {"date": "2022-05-16", "close": 16.8428, "volume": 2730570.0}, {"date": "2022-05-17", "close": 17.1022, "volume": 2811825.0}, {"date": "2022-05-18", "close": 16.9813, "volume": 5333260.0}, {"date": "2022-05-19", "close": 17.3011, "volume": 3892360.0}, {"date": "2022-05-20", "close": 17.541, "volume": 4030365.0}, {"date": "2022-05-23", "close": 17.5079, "volume": 3436075.0}, {"date": "2022-05-24", "close": 17.3635, "volume": 3238130.0}, {"date": "2022-05-25", "close": 17.2192, "volume": 4139815.0}, {"date": "2022-05-26", "close": 17.658, "volume": 2820720.0}, {"date": "2022-05-27", "close": 17.9935, "volume": 3247725.0}, {"date": "2022-05-31", "close": 18.3465, "volume": 4387455.0}, {"date": "2022-06-01", "close": 18.3445, "volume": 4072640.0}, {"date": "2022-06-02", "close": 18.3016, "volume": 3222010.0}, {"date": "2022-06-03", "close": 18.0676, "volume": 2308935.0}, {"date": "2022-06-06", "close": 18.0013, "volume": 2339785.0}, {"date": "2022-06-07", "close": 18.0676, "volume": 2208645.0}, {"date": "2022-06-08", "close": 17.9935, "volume": 2491380.0}, {"date": "2022-06-09", "close": 17.4611, "volume": 2145995.0}, {"date": "2022-06-10", "close": 17.1744, "volume": 2639955.0}, {"date": "2022-06-13", "close": 16.3689, "volume": 3863945.0}, {"date": "2022-06-14", "close": 16.1875, "volume": 4655240.0}, {"date": "2022-06-15", "close": 16.4488, "volume": 3168195.0}, {"date": "2022-06-16", "close": 15.9262, "volume": 5893205.0}, {"date": "2022-06-17", "close": 16.3825, "volume": 4144080.0}, {"date": "2022-06-21", "close": 16.5483, "volume": 3545890.0}, {"date": "2022-06-22", "close": 16.3338, "volume": 2900990.0}, {"date": "2022-06-23", "close": 16.3338, "volume": 2750760.0}, {"date": "2022-06-24", "close": 16.7024, "volume": 4550010.0}, {"date": "2022-06-27", "close": 16.4703, "volume": 2337655.0}, {"date": "2022-06-28", "close": 16.2246, "volume": 3341955.0}, {"date": "2022-06-29", "close": 16.2675, "volume": 2679280.0}, {"date": "2022-06-30", "close": 15.9476, "volume": 3408495.0}, {"date": "2022-07-01", "close": 15.9301, "volume": 2798575.0}, {"date": "2022-07-05", "close": 15.7877, "volume": 3948725.0}, {"date": "2022-07-06", "close": 15.6668, "volume": 3337095.0}, {"date": "2022-07-07", "close": 16.287, "volume": 3252960.0}, {"date": "2022-07-08", "close": 16.1056, "volume": 2607420.0}, {"date": "2022-07-11", "close": 15.9905, "volume": 2427880.0}, {"date": "2022-07-12", "close": 16.0022, "volume": 2078470.0}, {"date": "2022-07-13", "close": 15.8989, "volume": 2502815.0}, {"date": "2022-07-14", "close": 15.8169, "volume": 2505315.0}, {"date": "2022-07-15", "close": 16.0217, "volume": 2307730.0}, {"date": "2022-07-18", "close": 16.0334, "volume": 3118385.0}, {"date": "2022-07-19", "close": 16.5815, "volume": 2724700.0}, {"date": "2022-07-20", "close": 16.7804, "volume": 2306610.0}, {"date": "2022-07-21", "close": 17.0183, "volume": 1833380.0}, {"date": "2022-07-22", "close": 16.9598, "volume": 2117100.0}, {"date": "2022-07-25", "close": 16.6731, "volume": 2998735.0}, {"date": "2022-07-26", "close": 16.6302, "volume": 1599350.0}, {"date": "2022-07-27", "close": 16.9013, "volume": 2547370.0}, {"date": "2022-07-28", "close": 17.0768, "volume": 2696175.0}, {"date": "2022-07-29", "close": 16.6536, "volume": 8535870.0}, {"date": "2022-08-01", "close": 16.7882, "volume": 8417450.0}, {"date": "2022-08-02", "close": 16.6341, "volume": 7336860.0}, {"date": "2022-08-03", "close": 16.9949, "volume": 7620530.0}, {"date": "2022-08-04", "close": 16.7628, "volume": 5156220.0}, {"date": "2022-08-05", "close": 16.835, "volume": 4082220.0}, {"date": "2022-08-08", "close": 16.5444, "volume": 3855455.0}, {"date": "2022-08-09", "close": 16.2889, "volume": 3020465.0}, {"date": "2022-08-10", "close": 16.6419, "volume": 3055585.0}, {"date": "2022-08-11", "close": 16.7375, "volume": 3417410.0}, {"date": "2022-08-12", "close": 16.9286, "volume": 1933230.0}, {"date": "2022-08-15", "close": 16.952, "volume": 1714820.0}, {"date": "2022-08-16", "close": 16.7941, "volume": 2448730.0}, {"date": "2022-08-17", "close": 16.9988, "volume": 3210870.0}, {"date": "2022-08-18", "close": 16.9442, "volume": 1764555.0}, {"date": "2022-08-19", "close": 16.915, "volume": 2999655.0}, {"date": "2022-08-22", "close": 16.6224, "volume": 3478320.0}, {"date": "2022-08-23", "close": 16.3864, "volume": 2101610.0}, {"date": "2022-08-24", "close": 16.4137, "volume": 2127270.0}, {"date": "2022-08-25", "close": 16.6283, "volume": 2837775.0}, {"date": "2022-08-26", "close": 15.9359, "volume": 4539365.0}, {"date": "2022-08-29", "close": 15.8638, "volume": 2819290.0}, {"date": "2022-08-30", "close": 15.7467, "volume": 2296595.0}, {"date": "2022-08-31", "close": 15.4756, "volume": 3233990.0}, {"date": "2022-09-01", "close": 15.384, "volume": 2606735.0}, {"date": "2022-09-02", "close": 15.0622, "volume": 2533100.0}, {"date": "2022-09-06", "close": 14.6994, "volume": 3210605.0}, {"date": "2022-09-07", "close": 14.5297, "volume": 4219980.0}, {"date": "2022-09-08", "close": 14.4693, "volume": 4615120.0}, {"date": "2022-09-09", "close": 14.7014, "volume": 2553415.0}, {"date": "2022-09-12", "close": 14.7482, "volume": 2529715.0}, {"date": "2022-09-13", "close": 14.0441, "volume": 2942205.0}, {"date": "2022-09-14", "close": 14.05, "volume": 2581065.0}, {"date": "2022-09-15", "close": 14.0149, "volume": 3894725.0}, {"date": "2022-09-16", "close": 14.0188, "volume": 3228535.0}, {"date": "2022-09-19", "close": 14.1358, "volume": 2943720.0}, {"date": "2022-09-20", "close": 13.8803, "volume": 3149965.0}, {"date": "2022-09-21", "close": 13.6346, "volume": 3293430.0}, {"date": "2022-09-22", "close": 13.5312, "volume": 3847720.0}, {"date": "2022-09-23", "close": 13.3459, "volume": 3672870.0}, {"date": "2022-09-26", "close": 13.0085, "volume": 4557345.0}, {"date": "2022-09-27", "close": 12.8505, "volume": 5165500.0}, {"date": "2022-09-28", "close": 13.0651, "volume": 7732865.0}, {"date": "2022-09-29", "close": 12.6906, "volume": 4283525.0}, {"date": "2022-09-30", "close": 12.4917, "volume": 4620535.0}, {"date": "2022-10-03", "close": 12.9032, "volume": 8731365.0}, {"date": "2022-10-04", "close": 13.3089, "volume": 5722755.0}, {"date": "2022-10-05", "close": 13.186, "volume": 3175415.0}, {"date": "2022-10-06", "close": 13.147, "volume": 4298270.0}, {"date": "2022-10-07", "close": 12.952, "volume": 4022895.0}, {"date": "2022-10-10", "close": 12.7979, "volume": 3716295.0}, {"date": "2022-10-11", "close": 12.5151, "volume": 4424935.0}, {"date": "2022-10-12", "close": 12.3201, "volume": 3933420.0}, {"date": "2022-10-13", "close": 12.7101, "volume": 4741860.0}, {"date": "2022-10-14", "close": 12.5268, "volume": 3704775.0}, {"date": "2022-10-17", "close": 12.8895, "volume": 4488690.0}, {"date": "2022-10-18", "close": 12.7296, "volume": 4762930.0}, {"date": "2022-10-19", "close": 12.6048, "volume": 3626265.0}, {"date": "2022-10-20", "close": 12.6243, "volume": 2562210.0}, {"date": "2022-10-21", "close": 12.6848, "volume": 5046985.0}, {"date": "2022-10-24", "close": 12.7043, "volume": 4634250.0}, {"date": "2022-10-25", "close": 13.1138, "volume": 4188710.0}, {"date": "2022-10-26", "close": 13.1294, "volume": 3597490.0}, {"date": "2022-10-27", "close": 13.0397, "volume": 2855235.0}, {"date": "2022-10-28", "close": 13.2328, "volume": 3659100.0}, {"date": "2022-10-31", "close": 13.1587, "volume": 5029465.0}, {"date": "2022-11-01", "close": 14.4342, "volume": 17435315.0}, {"date": "2022-11-02", "close": 13.9193, "volume": 10002975.0}, {"date": "2022-11-03", "close": 14.0675, "volume": 6280930.0}, {"date": "2022-11-04", "close": 14.5473, "volume": 6988375.0}, {"date": "2022-11-07", "close": 14.7248, "volume": 9284730.0}, {"date": "2022-11-08", "close": 14.9803, "volume": 7983130.0}, {"date": "2022-11-09", "close": 14.7209, "volume": 3854850.0}, {"date": "2022-11-10", "close": 15.6999, "volume": 7009360.0}, {"date": "2022-11-11", "close": 16.2051, "volume": 5682575.0}, {"date": "2022-11-14", "close": 16.0744, "volume": 3101990.0}, {"date": "2022-11-15", "close": 16.1251, "volume": 4566830.0}, {"date": "2022-11-16", "close": 15.8248, "volume": 4256920.0}, {"date": "2022-11-17", "close": 15.7643, "volume": 3043185.0}, {"date": "2022-11-18", "close": 15.6785, "volume": 1859865.0}, {"date": "2022-11-21", "close": 15.4249, "volume": 3604670.0}, {"date": "2022-11-22", "close": 15.8443, "volume": 3126000.0}, {"date": "2022-11-23", "close": 16.0315, "volume": 3297815.0}, {"date": "2022-11-25", "close": 16.1661, "volume": 2084310.0}, {"date": "2022-11-28", "close": 16.0256, "volume": 5601755.0}, {"date": "2022-11-29", "close": 16.0373, "volume": 3752605.0}, {"date": "2022-11-30", "close": 16.2012, "volume": 4689020.0}, {"date": "2022-12-01", "close": 16.3708, "volume": 4138800.0}, {"date": "2022-12-02", "close": 16.1466, "volume": 3531765.0}, {"date": "2022-12-05", "close": 15.9164, "volume": 5242965.0}, {"date": "2022-12-06", "close": 15.499, "volume": 3592835.0}, {"date": "2022-12-07", "close": 15.4152, "volume": 2403825.0}, {"date": "2022-12-08", "close": 15.4444, "volume": 5174870.0}, {"date": "2022-12-09", "close": 15.6765, "volume": 5080155.0}, {"date": "2022-12-12", "close": 15.6375, "volume": 4470090.0}, {"date": "2022-12-13", "close": 15.7955, "volume": 3884945.0}, {"date": "2022-12-14", "close": 15.8423, "volume": 3288750.0}, {"date": "2022-12-15", "close": 15.343, "volume": 3127830.0}, {"date": "2022-12-16", "close": 15.2845, "volume": 3093660.0}, {"date": "2022-12-19", "close": 15.1519, "volume": 4972320.0}, {"date": "2022-12-20", "close": 15.1148, "volume": 3929580.0}, {"date": "2022-12-21", "close": 15.0992, "volume": 3137870.0}, {"date": "2022-12-22", "close": 14.9725, "volume": 3421665.0}, {"date": "2022-12-23", "close": 15.0056, "volume": 3089865.0}, {"date": "2022-12-27", "close": 14.7326, "volume": 3520805.0}, {"date": "2022-12-28", "close": 14.598, "volume": 3195940.0}, {"date": "2022-12-29", "close": 14.9569, "volume": 2872790.0}, {"date": "2022-12-30", "close": 14.8769, "volume": 2068495.0}, {"date": "2023-01-03", "close": 14.9491, "volume": 3303150.0}, {"date": "2023-01-04", "close": 15.1733, "volume": 2982060.0}, {"date": "2023-01-05", "close": 15.1148, "volume": 2704965.0}, {"date": "2023-01-06", "close": 15.8735, "volume": 4483440.0}, {"date": "2023-01-09", "close": 16.1134, "volume": 4590205.0}, {"date": "2023-01-10", "close": 16.0081, "volume": 3980665.0}, {"date": "2023-01-11", "close": 16.4391, "volume": 3608210.0}, {"date": "2023-01-12", "close": 16.7862, "volume": 5565650.0}, {"date": "2023-01-13", "close": 16.7238, "volume": 4972330.0}, {"date": "2023-01-17", "close": 16.9208, "volume": 4455020.0}, {"date": "2023-01-18", "close": 16.9052, "volume": 3551360.0}, {"date": "2023-01-19", "close": 17.1568, "volume": 4243160.0}, {"date": "2023-01-20", "close": 17.4142, "volume": 2705445.0}, {"date": "2023-01-23", "close": 17.3401, "volume": 3049165.0}, {"date": "2023-01-24", "close": 17.4181, "volume": 3465575.0}, {"date": "2023-01-25", "close": 17.465, "volume": 2878710.0}, {"date": "2023-01-26", "close": 17.383, "volume": 3019710.0}, {"date": "2023-01-27", "close": 17.6717, "volume": 4269625.0}, {"date": "2023-01-30", "close": 17.422, "volume": 3523095.0}, {"date": "2023-01-31", "close": 17.4474, "volume": 3970515.0}, {"date": "2023-02-01", "close": 17.465, "volume": 4827010.0}, {"date": "2023-02-02", "close": 18.2938, "volume": 8070945.0}, {"date": "2023-02-03", "close": 18.1632, "volume": 5277235.0}, {"date": "2023-02-06", "close": 17.5761, "volume": 4900645.0}, {"date": "2023-02-07", "close": 17.8199, "volume": 4620800.0}, {"date": "2023-02-08", "close": 17.6346, "volume": 3313675.0}, {"date": "2023-02-09", "close": 17.5761, "volume": 2365255.0}, {"date": "2023-02-10", "close": 17.5761, "volume": 2546365.0}, {"date": "2023-02-13", "close": 17.4825, "volume": 2523625.0}, {"date": "2023-02-14", "close": 17.424, "volume": 2536310.0}, {"date": "2023-02-15", "close": 17.2446, "volume": 2942285.0}, {"date": "2023-02-16", "close": 17.0729, "volume": 3399700.0}, {"date": "2023-02-17", "close": 16.5893, "volume": 4223610.0}, {"date": "2023-02-21", "close": 16.2343, "volume": 3922155.0}, {"date": "2023-02-22", "close": 16.0861, "volume": 2148575.0}, {"date": "2023-02-23", "close": 16.1251, "volume": 2865160.0}, {"date": "2023-02-24", "close": 16.1309, "volume": 4341635.0}, {"date": "2023-02-27", "close": 16.2558, "volume": 3581145.0}, {"date": "2023-02-28", "close": 16.3006, "volume": 2566810.0}, {"date": "2023-03-01", "close": 16.3104, "volume": 2728595.0}, {"date": "2023-03-02", "close": 16.2538, "volume": 3428165.0}, {"date": "2023-03-03", "close": 16.7219, "volume": 3686905.0}, {"date": "2023-03-06", "close": 16.876, "volume": 3594190.0}, {"date": "2023-03-07", "close": 17.0183, "volume": 5956930.0}, {"date": "2023-03-08", "close": 17.1744, "volume": 3104715.0}, {"date": "2023-03-09", "close": 16.8818, "volume": 3035620.0}, {"date": "2023-03-10", "close": 16.5308, "volume": 4481245.0}, {"date": "2023-03-13", "close": 16.6868, "volume": 3992600.0}, {"date": "2023-03-14", "close": 16.6634, "volume": 3578065.0}, {"date": "2023-03-15", "close": 16.3318, "volume": 3473265.0}, {"date": "2023-03-16", "close": 16.8487, "volume": 4367285.0}, {"date": "2023-03-17", "close": 16.874, "volume": 4076210.0}, {"date": "2023-03-20", "close": 17.2446, "volume": 5405845.0}, {"date": "2023-03-21", "close": 17.4298, "volume": 3524245.0}, {"date": "2023-03-22", "close": 17.0534, "volume": 3930255.0}, {"date": "2023-03-23", "close": 17.2153, "volume": 4676525.0}, {"date": "2023-03-24", "close": 17.071, "volume": 5536590.0}, {"date": "2023-03-27", "close": 16.8974, "volume": 4233900.0}, {"date": "2023-03-28", "close": 16.7375, "volume": 3280795.0}, {"date": "2023-03-29", "close": 17.1373, "volume": 4786015.0}, {"date": "2023-03-30", "close": 17.4181, "volume": 5894820.0}, {"date": "2023-03-31", "close": 17.6795, "volume": 6107365.0}, {"date": "2023-04-03", "close": 17.8121, "volume": 4395640.0}, {"date": "2023-04-04", "close": 17.7497, "volume": 4049410.0}, {"date": "2023-04-05", "close": 17.4845, "volume": 3221795.0}, {"date": "2023-04-06", "close": 17.1958, "volume": 3980170.0}, {"date": "2023-04-10", "close": 17.2621, "volume": 2248180.0}, {"date": "2023-04-11", "close": 17.3401, "volume": 2216970.0}, {"date": "2023-04-12", "close": 17.4435, "volume": 2099355.0}, {"date": "2023-04-13", "close": 17.6483, "volume": 3423705.0}, {"date": "2023-04-14", "close": 17.7204, "volume": 3642220.0}, {"date": "2023-04-17", "close": 17.777, "volume": 3864910.0}, {"date": "2023-04-18", "close": 17.8082, "volume": 4334890.0}, {"date": "2023-04-19", "close": 17.7419, "volume": 2111780.0}, {"date": "2023-04-20", "close": 17.8219, "volume": 3041640.0}, {"date": "2023-04-21", "close": 17.9525, "volume": 3029070.0}, {"date": "2023-04-24", "close": 17.857, "volume": 2564685.0}, {"date": "2023-04-25", "close": 17.7009, "volume": 4112810.0}, {"date": "2023-04-26", "close": 18.2958, "volume": 8926385.0}, {"date": "2023-04-27", "close": 18.5454, "volume": 6336475.0}, {"date": "2023-04-28", "close": 17.4884, "volume": 11675960.0}, {"date": "2023-05-01", "close": 17.9798, "volume": 5334330.0}, {"date": "2023-05-02", "close": 17.818, "volume": 3865005.0}, {"date": "2023-05-03", "close": 18.1008, "volume": 3735140.0}, {"date": "2023-05-04", "close": 18.0734, "volume": 2730450.0}, {"date": "2023-05-05", "close": 18.3055, "volume": 3333290.0}, {"date": "2023-05-08", "close": 18.0286, "volume": 5141850.0}, {"date": "2023-05-09", "close": 18.3133, "volume": 4330220.0}, {"date": "2023-05-10", "close": 18.2217, "volume": 3778020.0}, {"date": "2023-05-11", "close": 18.1788, "volume": 2309875.0}, {"date": "2023-05-12", "close": 18.4655, "volume": 2853875.0}, {"date": "2023-05-15", "close": 18.4635, "volume": 2693715.0}, {"date": "2023-05-16", "close": 18.2958, "volume": 2520170.0}, {"date": "2023-05-17", "close": 18.5903, "volume": 4610570.0}, {"date": "2023-05-18", "close": 19.2865, "volume": 9050590.0}, {"date": "2023-05-19", "close": 19.1149, "volume": 3557225.0}, {"date": "2023-05-22", "close": 19.0349, "volume": 4430230.0}, {"date": "2023-05-23", "close": 18.522, "volume": 4903370.0}, {"date": "2023-05-24", "close": 18.3777, "volume": 3286745.0}, {"date": "2023-05-25", "close": 18.5357, "volume": 3072725.0}, {"date": "2023-05-26", "close": 18.719, "volume": 3112725.0}, {"date": "2023-05-30", "close": 18.4811, "volume": 3825285.0}, {"date": "2023-05-31", "close": 18.2743, "volume": 3201025.0}, {"date": "2023-06-01", "close": 18.8516, "volume": 4843800.0}, {"date": "2023-06-02", "close": 19.1149, "volume": 3382210.0}, {"date": "2023-06-05", "close": 19.2105, "volume": 3362185.0}, {"date": "2023-06-06", "close": 19.5128, "volume": 3771240.0}, {"date": "2023-06-07", "close": 19.0505, "volume": 3680670.0}, {"date": "2023-06-08", "close": 18.9979, "volume": 3431380.0}, {"date": "2023-06-09", "close": 19.1988, "volume": 2583860.0}, {"date": "2023-06-12", "close": 19.3567, "volume": 5970075.0}, {"date": "2023-06-13", "close": 19.5401, "volume": 3103715.0}, {"date": "2023-06-14", "close": 19.4777, "volume": 2575580.0}, {"date": "2023-06-15", "close": 19.4387, "volume": 2951390.0}, {"date": "2023-06-16", "close": 19.0291, "volume": 3890490.0}, {"date": "2023-06-20", "close": 18.7834, "volume": 2549135.0}, {"date": "2023-06-21", "close": 18.4655, "volume": 2798375.0}, {"date": "2023-06-22", "close": 18.2977, "volume": 3509910.0}, {"date": "2023-06-23", "close": 17.7751, "volume": 5750570.0}, {"date": "2023-06-26", "close": 17.6249, "volume": 3473520.0}, {"date": "2023-06-27", "close": 17.5664, "volume": 6569140.0}, {"date": "2023-06-28", "close": 17.8043, "volume": 4039580.0}, {"date": "2023-06-29", "close": 17.5449, "volume": 3323530.0}, {"date": "2023-06-30", "close": 17.5605, "volume": 4697070.0}, {"date": "2023-07-03", "close": 17.855, "volume": 3798435.0}, {"date": "2023-07-05", "close": 17.8316, "volume": 4176540.0}, {"date": "2023-07-06", "close": 17.6483, "volume": 3798835.0}, {"date": "2023-07-07", "close": 17.7555, "volume": 3630425.0}, {"date": "2023-07-10", "close": 17.6951, "volume": 3361605.0}, {"date": "2023-07-11", "close": 17.4825, "volume": 6817200.0}, {"date": "2023-07-12", "close": 17.7946, "volume": 11568685.0}, {"date": "2023-07-13", "close": 18.2958, "volume": 7519470.0}, {"date": "2023-07-14", "close": 18.0188, "volume": 4578690.0}, {"date": "2023-07-17", "close": 18.249, "volume": 3851900.0}, {"date": "2023-07-18", "close": 18.5474, "volume": 4836185.0}, {"date": "2023-07-19", "close": 18.444, "volume": 2696030.0}, {"date": "2023-07-20", "close": 18.1866, "volume": 3254135.0}, {"date": "2023-07-21", "close": 18.2139, "volume": 2128875.0}, {"date": "2023-07-24", "close": 18.2665, "volume": 1931490.0}, {"date": "2023-07-25", "close": 18.2724, "volume": 2187015.0}, {"date": "2023-07-26", "close": 18.2821, "volume": 1874300.0}, {"date": "2023-07-27", "close": 18.286, "volume": 3430820.0}, {"date": "2023-07-28", "close": 18.2295, "volume": 3401310.0}, {"date": "2023-07-31", "close": 18.2548, "volume": 3224435.0}, {"date": "2023-08-01", "close": 18.2334, "volume": 2180055.0}, {"date": "2023-08-02", "close": 17.7614, "volume": 3337910.0}, {"date": "2023-08-03", "close": 17.5586, "volume": 2861760.0}, {"date": "2023-08-04", "close": 17.5898, "volume": 2793290.0}, {"date": "2023-08-07", "close": 17.6385, "volume": 3269015.0}, {"date": "2023-08-08", "close": 17.5176, "volume": 4535005.0}, {"date": "2023-08-09", "close": 16.3533, "volume": 12283820.0}, {"date": "2023-08-10", "close": 16.6634, "volume": 8048945.0}, {"date": "2023-08-11", "close": 16.6907, "volume": 3878695.0}, {"date": "2023-08-14", "close": 16.3767, "volume": 5731885.0}, {"date": "2023-08-15", "close": 16.2909, "volume": 2851795.0}, {"date": "2023-08-16", "close": 16.0393, "volume": 4472515.0}, {"date": "2023-08-17", "close": 16.0705, "volume": 3496945.0}, {"date": "2023-08-18", "close": 16.1212, "volume": 3073725.0}, {"date": "2023-08-21", "close": 16.1056, "volume": 2874850.0}, {"date": "2023-08-22", "close": 15.973, "volume": 3727285.0}, {"date": "2023-08-23", "close": 16.1114, "volume": 4389325.0}, {"date": "2023-08-24", "close": 15.8072, "volume": 4404845.0}, {"date": "2023-08-25", "close": 15.8169, "volume": 3600020.0}, {"date": "2023-08-28", "close": 16.0061, "volume": 2293850.0}, {"date": "2023-08-29", "close": 16.1114, "volume": 2693995.0}, {"date": "2023-08-30", "close": 16.0607, "volume": 2784700.0}, {"date": "2023-08-31", "close": 16.2246, "volume": 3285480.0}, {"date": "2023-09-01", "close": 16.6283, "volume": 5789090.0}, {"date": "2023-09-05", "close": 16.4879, "volume": 2591645.0}, {"date": "2023-09-06", "close": 16.6751, "volume": 4150660.0}, {"date": "2023-09-07", "close": 16.6224, "volume": 2974950.0}, {"date": "2023-09-08", "close": 16.4254, "volume": 2444700.0}, {"date": "2023-09-11", "close": 16.6166, "volume": 3138275.0}, {"date": "2023-09-12", "close": 16.6575, "volume": 1845815.0}, {"date": "2023-09-13", "close": 16.4664, "volume": 2816655.0}, {"date": "2023-09-14", "close": 16.8701, "volume": 3264130.0}, {"date": "2023-09-15", "close": 16.9208, "volume": 2451325.0}, {"date": "2023-09-18", "close": 16.9208, "volume": 2197525.0}, {"date": "2023-09-19", "close": 16.8779, "volume": 1815920.0}, {"date": "2023-09-20", "close": 16.5483, "volume": 2528225.0}, {"date": "2023-09-21", "close": 16.1173, "volume": 3547125.0}, {"date": "2023-09-22", "close": 16.0666, "volume": 2525270.0}, {"date": "2023-09-25", "close": 16.2402, "volume": 3040100.0}, {"date": "2023-09-26", "close": 15.856, "volume": 2961070.0}, {"date": "2023-09-27", "close": 16.0997, "volume": 3669415.0}, {"date": "2023-09-28", "close": 16.1446, "volume": 4394435.0}, {"date": "2023-09-29", "close": 16.0724, "volume": 3113410.0}, {"date": "2023-10-02", "close": 15.9242, "volume": 2367165.0}, {"date": "2023-10-03", "close": 15.8384, "volume": 2470245.0}, {"date": "2023-10-04", "close": 15.9574, "volume": 2569545.0}, {"date": "2023-10-05", "close": 16.1602, "volume": 2506145.0}, {"date": "2023-10-06", "close": 16.1817, "volume": 1901245.0}, {"date": "2023-10-09", "close": 16.285, "volume": 1612810.0}, {"date": "2023-10-10", "close": 16.5015, "volume": 2145670.0}, {"date": "2023-10-11", "close": 16.6673, "volume": 3100625.0}, {"date": "2023-10-12", "close": 16.8857, "volume": 3946635.0}, {"date": "2023-10-13", "close": 16.6068, "volume": 2800925.0}, {"date": "2023-10-16", "close": 16.6556, "volume": 2426785.0}, {"date": "2023-10-17", "close": 16.716, "volume": 2124425.0}, {"date": "2023-10-18", "close": 16.402, "volume": 1929075.0}, {"date": "2023-10-19", "close": 16.3513, "volume": 2174590.0}, {"date": "2023-10-20", "close": 16.2246, "volume": 1717055.0}, {"date": "2023-10-23", "close": 16.209, "volume": 1675740.0}, {"date": "2023-10-24", "close": 16.4254, "volume": 2458380.0}, {"date": "2023-10-25", "close": 16.129, "volume": 3692515.0}, {"date": "2023-10-26", "close": 15.7916, "volume": 3165175.0}, {"date": "2023-10-27", "close": 15.6102, "volume": 3442475.0}, {"date": "2023-10-30", "close": 15.9418, "volume": 7206780.0}, {"date": "2023-10-31", "close": 16.1973, "volume": 3304080.0}, {"date": "2023-11-01", "close": 16.5834, "volume": 4083530.0}, {"date": "2023-11-02", "close": 16.8818, "volume": 4827215.0}, {"date": "2023-11-03", "close": 17.0495, "volume": 4673015.0}, {"date": "2023-11-06", "close": 16.9072, "volume": 5646565.0}, {"date": "2023-11-07", "close": 17.1159, "volume": 3626520.0}, {"date": "2023-11-08", "close": 17.0729, "volume": 6880700.0}, {"date": "2023-11-09", "close": 15.9398, "volume": 17590435.0}, {"date": "2023-11-10", "close": 16.7609, "volume": 9446090.0}, {"date": "2023-11-13", "close": 16.2519, "volume": 5548435.0}, {"date": "2023-11-14", "close": 16.5912, "volume": 3248125.0}, {"date": "2023-11-15", "close": 16.991, "volume": 5550930.0}, {"date": "2023-11-16", "close": 17.0846, "volume": 2913435.0}, {"date": "2023-11-17", "close": 17.0944, "volume": 2147410.0}, {"date": "2023-11-20", "close": 17.0729, "volume": 2469395.0}, {"date": "2023-11-21", "close": 16.9267, "volume": 2704975.0}, {"date": "2023-11-22", "close": 17.0827, "volume": 2349560.0}, {"date": "2023-11-24", "close": 16.8974, "volume": 1948905.0}, {"date": "2023-11-27", "close": 16.9579, "volume": 2823860.0}, {"date": "2023-11-28", "close": 17.0125, "volume": 5846610.0}, {"date": "2023-11-29", "close": 16.7921, "volume": 3034615.0}, {"date": "2023-11-30", "close": 16.7628, "volume": 4065150.0}, {"date": "2023-12-01", "close": 16.7999, "volume": 3242270.0}, {"date": "2023-12-04", "close": 16.64, "volume": 5139135.0}, {"date": "2023-12-05", "close": 16.8506, "volume": 4086500.0}, {"date": "2023-12-06", "close": 17.2407, "volume": 10882890.0}, {"date": "2023-12-07", "close": 17.2621, "volume": 4265365.0}, {"date": "2023-12-08", "close": 17.4162, "volume": 3239385.0}, {"date": "2023-12-11", "close": 17.422, "volume": 3585515.0}, {"date": "2023-12-12", "close": 17.6288, "volume": 3447110.0}, {"date": "2023-12-13", "close": 17.9018, "volume": 7517045.0}, {"date": "2023-12-14", "close": 18.0247, "volume": 6703835.0}, {"date": "2023-12-15", "close": 18.0773, "volume": 3512825.0}, {"date": "2023-12-18", "close": 17.9837, "volume": 4349545.0}, {"date": "2023-12-19", "close": 17.8687, "volume": 5178950.0}, {"date": "2023-12-20", "close": 17.5683, "volume": 3921955.0}, {"date": "2023-12-21", "close": 18.091, "volume": 3759715.0}, {"date": "2023-12-22", "close": 17.9701, "volume": 2659780.0}, {"date": "2023-12-26", "close": 18.2295, "volume": 3302005.0}, {"date": "2023-12-27", "close": 18.3348, "volume": 2927060.0}, {"date": "2023-12-28", "close": 18.4596, "volume": 2228675.0}, {"date": "2023-12-29", "close": 18.4674, "volume": 1512365.0}, {"date": "2024-01-02", "close": 18.1963, "volume": 3337635.0}, {"date": "2024-01-03", "close": 18.0169, "volume": 2849030.0}, {"date": "2024-01-04", "close": 17.7575, "volume": 4554840.0}, {"date": "2024-01-05", "close": 17.7907, "volume": 3613095.0}, {"date": "2024-01-08", "close": 18.0208, "volume": 2077175.0}, {"date": "2024-01-09", "close": 17.9642, "volume": 2647090.0}, {"date": "2024-01-10", "close": 18.7522, "volume": 5480875.0}, {"date": "2024-01-11", "close": 18.9784, "volume": 6116650.0}, {"date": "2024-01-12", "close": 19.4543, "volume": 7614300.0}, {"date": "2024-01-16", "close": 19.1442, "volume": 4267050.0}, {"date": "2024-01-17", "close": 18.9979, "volume": 4046920.0}, {"date": "2024-01-18", "close": 19.0837, "volume": 3300580.0}, {"date": "2024-01-19", "close": 19.3119, "volume": 2179970.0}, {"date": "2024-01-22", "close": 19.4231, "volume": 2872145.0}, {"date": "2024-01-23", "close": 19.2592, "volume": 2709320.0}, {"date": "2024-01-24", "close": 19.1032, "volume": 2931025.0}, {"date": "2024-01-25", "close": 18.9218, "volume": 2746270.0}, {"date": "2024-01-26", "close": 18.6039, "volume": 4490375.0}, {"date": "2024-01-29", "close": 18.9608, "volume": 3054910.0}, {"date": "2024-01-30", "close": 18.9959, "volume": 2372820.0}, {"date": "2024-01-31", "close": 19.0642, "volume": 4626455.0}, {"date": "2024-02-01", "close": 19.2865, "volume": 3121805.0}, {"date": "2024-02-02", "close": 19.2222, "volume": 2029060.0}, {"date": "2024-02-05", "close": 19.033, "volume": 2576395.0}, {"date": "2024-02-06", "close": 18.9101, "volume": 3759380.0}, {"date": "2024-02-07", "close": 18.9686, "volume": 2948310.0}, {"date": "2024-02-08", "close": 18.8009, "volume": 3142360.0}, {"date": "2024-02-09", "close": 18.7229, "volume": 4098420.0}, {"date": "2024-02-12", "close": 18.7541, "volume": 4909020.0}, {"date": "2024-02-13", "close": 18.6956, "volume": 5578860.0}, {"date": "2024-02-14", "close": 17.894, "volume": 16785605.0}, {"date": "2024-02-15", "close": 17.9408, "volume": 7377075.0}, {"date": "2024-02-16", "close": 17.3265, "volume": 7168360.0}, {"date": "2024-02-20", "close": 17.1334, "volume": 4595745.0}, {"date": "2024-02-21", "close": 16.9462, "volume": 5799620.0}, {"date": "2024-02-22", "close": 17.2251, "volume": 8607465.0}, {"date": "2024-02-23", "close": 17.1451, "volume": 6012630.0}, {"date": "2024-02-26", "close": 16.7862, "volume": 8273800.0}, {"date": "2024-02-27", "close": 16.7316, "volume": 4383805.0}, {"date": "2024-02-28", "close": 16.6088, "volume": 2902335.0}, {"date": "2024-02-29", "close": 16.7355, "volume": 5734245.0}, {"date": "2024-03-01", "close": 17.1666, "volume": 5830885.0}, {"date": "2024-03-04", "close": 16.8662, "volume": 2808355.0}, {"date": "2024-03-05", "close": 16.7063, "volume": 2681960.0}, {"date": "2024-03-06", "close": 16.9228, "volume": 3678130.0}, {"date": "2024-03-07", "close": 16.9481, "volume": 5442360.0}, {"date": "2024-03-08", "close": 17.0086, "volume": 3317280.0}, {"date": "2024-03-11", "close": 16.9208, "volume": 2774720.0}, {"date": "2024-03-12", "close": 17.1139, "volume": 2402290.0}, {"date": "2024-03-13", "close": 17.1315, "volume": 2212995.0}, {"date": "2024-03-14", "close": 16.9871, "volume": 3240230.0}, {"date": "2024-03-15", "close": 17.0417, "volume": 2803225.0}, {"date": "2024-03-18", "close": 17.3635, "volume": 4410040.0}, {"date": "2024-03-19", "close": 17.3577, "volume": 3201310.0}, {"date": "2024-03-20", "close": 17.4786, "volume": 2915595.0}, {"date": "2024-03-21", "close": 17.3031, "volume": 3003485.0}, {"date": "2024-03-22", "close": 17.2836, "volume": 1495685.0}, {"date": "2024-03-25", "close": 16.7648, "volume": 3617400.0}, {"date": "2024-03-26", "close": 16.913, "volume": 2843885.0}, {"date": "2024-03-27", "close": 16.8779, "volume": 3276425.0}, {"date": "2024-03-28", "close": 16.7219, "volume": 3305250.0}, {"date": "2024-04-01", "close": 16.8058, "volume": 1990140.0}, {"date": "2024-04-02", "close": 16.6419, "volume": 2704895.0}, {"date": "2024-04-03", "close": 16.7277, "volume": 4700005.0}, {"date": "2024-04-04", "close": 16.4898, "volume": 3038740.0}, {"date": "2024-04-05", "close": 16.5425, "volume": 2056490.0}, {"date": "2024-04-08", "close": 16.4449, "volume": 2756710.0}, {"date": "2024-04-09", "close": 16.5074, "volume": 2568025.0}, {"date": "2024-04-10", "close": 16.4079, "volume": 2194380.0}, {"date": "2024-04-11", "close": 16.3942, "volume": 1914150.0}, {"date": "2024-04-12", "close": 16.3806, "volume": 3887015.0}, {"date": "2024-04-15", "close": 16.051, "volume": 3956895.0}, {"date": "2024-04-16", "close": 16.1817, "volume": 4266335.0}, {"date": "2024-04-17", "close": 15.9106, "volume": 2900315.0}, {"date": "2024-04-18", "close": 15.9691, "volume": 2239555.0}, {"date": "2024-04-19", "close": 15.856, "volume": 2988935.0}, {"date": "2024-04-22", "close": 15.9067, "volume": 3056015.0}, {"date": "2024-04-23", "close": 15.9554, "volume": 4044855.0}, {"date": "2024-04-24", "close": 16.1309, "volume": 3223675.0}, {"date": "2024-04-25", "close": 16.0783, "volume": 2765090.0}, {"date": "2024-04-26", "close": 16.0568, "volume": 2203160.0}, {"date": "2024-04-29", "close": 16.1856, "volume": 3542860.0}, {"date": "2024-04-30", "close": 16.1036, "volume": 2321870.0}, {"date": "2024-05-01", "close": 16.1661, "volume": 1970045.0}, {"date": "2024-05-02", "close": 16.3981, "volume": 3285995.0}, {"date": "2024-05-03", "close": 16.4879, "volume": 3156230.0}, {"date": "2024-05-06", "close": 16.5464, "volume": 3732585.0}, {"date": "2024-05-07", "close": 15.9242, "volume": 4730770.0}, {"date": "2024-05-08", "close": 15.2806, "volume": 8584005.0}, {"date": "2024-05-09", "close": 15.109, "volume": 8243685.0}, {"date": "2024-05-10", "close": 14.6994, "volume": 10575735.0}, {"date": "2024-05-13", "close": 14.8515, "volume": 7600095.0}, {"date": "2024-05-14", "close": 15.8423, "volume": 17271170.0}, {"date": "2024-05-15", "close": 16.2811, "volume": 10085245.0}, {"date": "2024-05-16", "close": 16.2636, "volume": 5177915.0}, {"date": "2024-05-17", "close": 16.3338, "volume": 3843215.0}, {"date": "2024-05-20", "close": 16.3026, "volume": 3897875.0}, {"date": "2024-05-21", "close": 15.9925, "volume": 4444030.0}, {"date": "2024-05-22", "close": 15.8482, "volume": 2984445.0}, {"date": "2024-05-23", "close": 15.7584, "volume": 3181540.0}, {"date": "2024-05-24", "close": 15.659, "volume": 3700660.0}, {"date": "2024-05-28", "close": 15.5771, "volume": 2697205.0}, {"date": "2024-05-29", "close": 15.3001, "volume": 3793280.0}, {"date": "2024-05-30", "close": 15.7565, "volume": 5097310.0}, {"date": "2024-05-31", "close": 16.0588, "volume": 4841720.0}, {"date": "2024-06-03", "close": 16.3045, "volume": 4084450.0}, {"date": "2024-06-04", "close": 16.7784, "volume": 5656235.0}, {"date": "2024-06-05", "close": 16.8974, "volume": 3102615.0}, {"date": "2024-06-06", "close": 17.0125, "volume": 3187980.0}, {"date": "2024-06-07", "close": 16.6653, "volume": 2238370.0}, {"date": "2024-06-10", "close": 16.7024, "volume": 2429570.0}, {"date": "2024-06-11", "close": 16.5776, "volume": 3900835.0}, {"date": "2024-06-12", "close": 16.3747, "volume": 3970315.0}, {"date": "2024-06-13", "close": 16.402, "volume": 2319985.0}, {"date": "2024-06-14", "close": 16.0354, "volume": 3336520.0}, {"date": "2024-06-17", "close": 15.8208, "volume": 3514680.0}, {"date": "2024-06-18", "close": 15.5303, "volume": 11213115.0}, {"date": "2024-06-20", "close": 15.7643, "volume": 4077390.0}, {"date": "2024-06-21", "close": 15.7058, "volume": 10343940.0}, {"date": "2024-06-24", "close": 15.8208, "volume": 2711215.0}, {"date": "2024-06-25", "close": 16.0081, "volume": 5595250.0}, {"date": "2024-06-26", "close": 16.1602, "volume": 4288810.0}, {"date": "2024-06-27", "close": 16.4371, "volume": 4038705.0}, {"date": "2024-06-28", "close": 16.5678, "volume": 3588635.0}, {"date": "2024-07-01", "close": 16.638, "volume": 2806050.0}, {"date": "2024-07-02", "close": 16.9013, "volume": 4093100.0}, {"date": "2024-07-03", "close": 16.7043, "volume": 2657195.0}, {"date": "2024-07-05", "close": 16.9325, "volume": 3044625.0}, {"date": "2024-07-08", "close": 16.8896, "volume": 2171175.0}, {"date": "2024-07-09", "close": 17.6385, "volume": 5746400.0}, {"date": "2024-07-10", "close": 18.0852, "volume": 7299875.0}, {"date": "2024-07-11", "close": 18.6507, "volume": 6323770.0}, {"date": "2024-07-12", "close": 18.7366, "volume": 2768305.0}, {"date": "2024-07-15", "close": 18.6507, "volume": 2464205.0}, {"date": "2024-07-16", "close": 18.7483, "volume": 3258000.0}, {"date": "2024-07-17", "close": 18.7151, "volume": 3091730.0}, {"date": "2024-07-18", "close": 18.1768, "volume": 3312915.0}, {"date": "2024-07-19", "close": 18.1047, "volume": 7873680.0}, {"date": "2024-07-22", "close": 18.1008, "volume": 3446225.0}, {"date": "2024-07-23", "close": 17.8784, "volume": 2719035.0}, {"date": "2024-07-24", "close": 17.3947, "volume": 5220475.0}, {"date": "2024-07-25", "close": 16.7784, "volume": 6394875.0}, {"date": "2024-07-26", "close": 17.03, "volume": 4810275.0}, {"date": "2024-07-29", "close": 16.8506, "volume": 2763845.0}, {"date": "2024-07-30", "close": 17.2368, "volume": 4233550.0}, {"date": "2024-07-31", "close": 17.2777, "volume": 3904725.0}, {"date": "2024-08-01", "close": 16.5639, "volume": 5616465.0}, {"date": "2024-08-02", "close": 15.9164, "volume": 6846565.0}, {"date": "2024-08-05", "close": 16.0666, "volume": 8159555.0}, {"date": "2024-08-06", "close": 16.1973, "volume": 6559990.0}, {"date": "2024-08-07", "close": 16.4918, "volume": 5973185.0}, {"date": "2024-08-08", "close": 16.4664, "volume": 4911735.0}, {"date": "2024-08-09", "close": 16.4605, "volume": 2711645.0}, {"date": "2024-08-12", "close": 16.523, "volume": 2480870.0}, {"date": "2024-08-13", "close": 17.3694, "volume": 5555650.0}, {"date": "2024-08-14", "close": 17.3557, "volume": 2468220.0}, {"date": "2024-08-15", "close": 17.2524, "volume": 3353090.0}, {"date": "2024-08-16", "close": 17.5995, "volume": 2949155.0}, {"date": "2024-08-19", "close": 17.8355, "volume": 3243295.0}, {"date": "2024-08-20", "close": 17.7068, "volume": 3695845.0}, {"date": "2024-08-21", "close": 18.0969, "volume": 4133440.0}, {"date": "2024-08-22", "close": 17.8043, "volume": 3158825.0}, {"date": "2024-08-23", "close": 18.0188, "volume": 2222600.0}, {"date": "2024-08-26", "close": 18.1008, "volume": 2116320.0}, {"date": "2024-08-27", "close": 18.7366, "volume": 4355145.0}, {"date": "2024-08-28", "close": 18.8692, "volume": 5291270.0}, {"date": "2024-08-29", "close": 18.8809, "volume": 3146275.0}, {"date": "2024-08-30", "close": 19.0271, "volume": 2004870.0}, {"date": "2024-09-03", "close": 18.6215, "volume": 4533225.0}, {"date": "2024-09-04", "close": 18.4226, "volume": 2765860.0}, {"date": "2024-09-05", "close": 18.403, "volume": 2430080.0}, {"date": "2024-09-06", "close": 17.5625, "volume": 4864920.0}, {"date": "2024-09-09", "close": 17.7575, "volume": 2552650.0}, {"date": "2024-09-10", "close": 18.1339, "volume": 3474070.0}, {"date": "2024-09-11", "close": 18.288, "volume": 2442155.0}, {"date": "2024-09-12", "close": 18.2587, "volume": 1899580.0}, {"date": "2024-09-13", "close": 18.2236, "volume": 1741215.0}, {"date": "2024-09-16", "close": 18.1593, "volume": 2482790.0}, {"date": "2024-09-17", "close": 17.66, "volume": 3567450.0}, {"date": "2024-09-18", "close": 17.6483, "volume": 3752590.0}, {"date": "2024-09-19", "close": 18.1827, "volume": 2949425.0}, {"date": "2024-09-20", "close": 18.1554, "volume": 2927015.0}, {"date": "2024-09-23", "close": 18.3738, "volume": 2087945.0}, {"date": "2024-09-24", "close": 18.6371, "volume": 2138960.0}, {"date": "2024-09-25", "close": 18.7248, "volume": 2203280.0}, {"date": "2024-09-26", "close": 19.2397, "volume": 3544265.0}, {"date": "2024-09-27", "close": 18.7541, "volume": 4185970.0}, {"date": "2024-09-30", "close": 18.8341, "volume": 2265365.0}, {"date": "2024-10-01", "close": 18.8789, "volume": 4922115.0}, {"date": "2024-10-02", "close": 18.5181, "volume": 3715810.0}, {"date": "2024-10-03", "close": 18.3328, "volume": 2311975.0}, {"date": "2024-10-04", "close": 18.4986, "volume": 2292695.0}, {"date": "2024-10-07", "close": 18.6566, "volume": 3342045.0}, {"date": "2024-10-08", "close": 18.5552, "volume": 2017225.0}, {"date": "2024-10-09", "close": 18.5766, "volume": 1987739.0}, {"date": "2024-10-10", "close": 18.3913, "volume": 2079358.0}, {"date": "2024-10-11", "close": 18.5084, "volume": 1725822.0}, {"date": "2024-10-14", "close": 18.6156, "volume": 2081280.0}, {"date": "2024-10-15", "close": 18.1963, "volume": 2120213.0}, {"date": "2024-10-16", "close": 18.2158, "volume": 1885227.0}, {"date": "2024-10-17", "close": 18.05, "volume": 1662855.0}, {"date": "2024-10-18", "close": 17.7673, "volume": 2534658.0}, {"date": "2024-10-21", "close": 17.6502, "volume": 2361303.0}, {"date": "2024-10-22", "close": 17.4455, "volume": 2630698.0}, {"date": "2024-10-23", "close": 17.0944, "volume": 2842236.0}, {"date": "2024-10-24", "close": 17.2504, "volume": 2544491.0}, {"date": "2024-10-25", "close": 17.1822, "volume": 2607447.0}, {"date": "2024-10-28", "close": 17.3089, "volume": 2573747.0}, {"date": "2024-10-29", "close": 17.4064, "volume": 2698742.0}, {"date": "2024-10-30", "close": 17.5332, "volume": 3015313.0}, {"date": "2024-10-31", "close": 17.1627, "volume": 2136271.0}, {"date": "2024-11-01", "close": 17.2894, "volume": 1581125.0}, {"date": "2024-11-04", "close": 17.2992, "volume": 1727604.0}, {"date": "2024-11-05", "close": 17.6015, "volume": 2271733.0}, {"date": "2024-11-06", "close": 17.543, "volume": 2960259.0}, {"date": "2024-11-07", "close": 17.816, "volume": 3689062.0}, {"date": "2024-11-08", "close": 19.4153, "volume": 10593700.0}, {"date": "2024-11-11", "close": 18.6449, "volume": 4156740.0}, {"date": "2024-11-12", "close": 18.2061, "volume": 2713158.0}, {"date": "2024-11-13", "close": 18.0403, "volume": 2966840.0}, {"date": "2024-11-14", "close": 18.0305, "volume": 2083492.0}, {"date": "2024-11-15", "close": 18.0013, "volume": 2958424.0}, {"date": "2024-11-18", "close": 18.4986, "volume": 2881002.0}, {"date": "2024-11-19", "close": 18.4499, "volume": 2557360.0}, {"date": "2024-11-20", "close": 18.7034, "volume": 6542856.0}, {"date": "2024-11-21", "close": 18.5961, "volume": 1707766.0}, {"date": "2024-11-22", "close": 18.5864, "volume": 2068923.0}, {"date": "2024-11-25", "close": 18.9374, "volume": 3326442.0}, {"date": "2024-11-26", "close": 18.8887, "volume": 1783120.0}, {"date": "2024-11-27", "close": 19.269, "volume": 2494189.0}, {"date": "2024-11-29", "close": 19.5518, "volume": 1247922.0}, {"date": "2024-12-02", "close": 19.5128, "volume": 3337948.0}, {"date": "2024-12-03", "close": 19.9613, "volume": 3364479.0}, {"date": "2024-12-04", "close": 20.4684, "volume": 4284754.0}, {"date": "2024-12-05", "close": 20.3807, "volume": 3637554.0}, {"date": "2024-12-06", "close": 20.4197, "volume": 1973182.0}, {"date": "2024-12-09", "close": 20.5757, "volume": 4085324.0}, {"date": "2024-12-10", "close": 21.229, "volume": 5038532.0}, {"date": "2024-12-11", "close": 21.6191, "volume": 4175120.0}, {"date": "2024-12-12", "close": 21.8239, "volume": 4658665.0}, {"date": "2024-12-13", "close": 21.151, "volume": 3453100.0}, {"date": "2024-12-16", "close": 20.956, "volume": 3888455.0}, {"date": "2024-12-17", "close": 21.19, "volume": 4757804.0}, {"date": "2024-12-18", "close": 20.3904, "volume": 3633611.0}, {"date": "2024-12-19", "close": 20.1466, "volume": 4415755.0}, {"date": "2024-12-20", "close": 20.4977, "volume": 5678656.0}, {"date": "2024-12-23", "close": 20.6342, "volume": 2500443.0}, {"date": "2024-12-24", "close": 20.6147, "volume": 979891.0}, {"date": "2024-12-26", "close": 20.6537, "volume": 1308679.0}, {"date": "2024-12-27", "close": 20.9267, "volume": 1936890.0}, {"date": "2024-12-30", "close": 20.683, "volume": 1934541.0}, {"date": "2024-12-31", "close": 20.6342, "volume": 1186074.0}, {"date": "2025-01-02", "close": 20.5659, "volume": 2642074.0}, {"date": "2025-01-03", "close": 20.7902, "volume": 2299696.0}, {"date": "2025-01-06", "close": 20.3807, "volume": 3402941.0}, {"date": "2025-01-07", "close": 20.3904, "volume": 2719226.0}, {"date": "2025-01-08", "close": 20.2539, "volume": 3277629.0}, {"date": "2025-01-10", "close": 19.8443, "volume": 4818038.0}, {"date": "2025-01-13", "close": 19.7078, "volume": 2699015.0}, {"date": "2025-01-14", "close": 19.386, "volume": 4312635.0}, {"date": "2025-01-15", "close": 19.9906, "volume": 4733858.0}, {"date": "2025-01-16", "close": 19.8248, "volume": 4476012.0}, {"date": "2025-01-17", "close": 20.1271, "volume": 2993112.0}, {"date": "2025-01-21", "close": 20.3807, "volume": 3143795.0}, {"date": "2025-01-22", "close": 20.4002, "volume": 3345623.0}, {"date": "2025-01-23", "close": 20.839, "volume": 4099148.0}, {"date": "2025-01-24", "close": 20.3124, "volume": 4874118.0}, {"date": "2025-01-27", "close": 20.4782, "volume": 4190386.0}, {"date": "2025-01-28", "close": 21.268, "volume": 4032190.0}, {"date": "2025-01-29", "close": 21.5801, "volume": 4984429.0}, {"date": "2025-01-30", "close": 21.7459, "volume": 3413933.0}, {"date": "2025-01-31", "close": 21.4631, "volume": 2376170.0}, {"date": "2025-02-03", "close": 21.3461, "volume": 3141911.0}, {"date": "2025-02-04", "close": 21.9604, "volume": 4110124.0}, {"date": "2025-02-05", "close": 22.3505, "volume": 3874147.0}, {"date": "2025-02-06", "close": 22.4382, "volume": 3000941.0}, {"date": "2025-02-07", "close": 22.0092, "volume": 4207273.0}, {"date": "2025-02-10", "close": 21.8629, "volume": 3465920.0}, {"date": "2025-02-11", "close": 21.8044, "volume": 4204017.0}, {"date": "2025-02-12", "close": 21.4241, "volume": 4931006.0}, {"date": "2025-02-13", "close": 22.6138, "volume": 6551204.0}, {"date": "2025-02-14", "close": 23.5401, "volume": 5033373.0}, {"date": "2025-02-18", "close": 23.9107, "volume": 7072414.0}, {"date": "2025-02-19", "close": 24.1057, "volume": 4016806.0}, {"date": "2025-02-20", "close": 24.3008, "volume": 2825131.0}, {"date": "2025-02-21", "close": 24.1642, "volume": 5048404.0}, {"date": "2025-02-24", "close": 24.1837, "volume": 2721337.0}, {"date": "2025-02-25", "close": 24.447, "volume": 5791804.0}, {"date": "2025-02-26", "close": 24.8273, "volume": 3657368.0}, {"date": "2025-02-27", "close": 24.408, "volume": 4035210.0}, {"date": "2025-02-28", "close": 24.4178, "volume": 2736507.0}, {"date": "2025-03-03", "close": 23.979, "volume": 2579074.0}, {"date": "2025-03-04", "close": 23.5694, "volume": 4295807.0}, {"date": "2025-03-05", "close": 23.7352, "volume": 3469539.0}, {"date": "2025-03-06", "close": 23.7937, "volume": 6209587.0}, {"date": "2025-03-07", "close": 23.5499, "volume": 3617203.0}, {"date": "2025-03-10", "close": 22.2822, "volume": 4485800.0}, {"date": "2025-03-11", "close": 22.3797, "volume": 4370456.0}, {"date": "2025-03-12", "close": 23.1013, "volume": 5327517.0}, {"date": "2025-03-13", "close": 22.8283, "volume": 2425957.0}, {"date": "2025-03-14", "close": 23.5011, "volume": 8642989.0}, {"date": "2025-03-17", "close": 23.901, "volume": 8709267.0}, {"date": "2025-03-18", "close": 23.9107, "volume": 10612690.0}, {"date": "2025-03-19", "close": 24.3495, "volume": 10887270.0}, {"date": "2025-03-20", "close": 24.2715, "volume": 4338288.0}, {"date": "2025-03-21", "close": 24.6031, "volume": 24505940.0}, {"date": "2025-03-24", "close": 24.6421, "volume": 13640010.0}, {"date": "2025-03-25", "close": 24.6323, "volume": 3278886.0}, {"date": "2025-03-26", "close": 24.8664, "volume": 4889505.0}, {"date": "2025-03-27", "close": 25.0029, "volume": 5711584.0}, {"date": "2025-03-28", "close": 24.4665, "volume": 5571606.0}, {"date": "2025-03-31", "close": 24.7591, "volume": 6441281.0}, {"date": "2025-04-01", "close": 24.5446, "volume": 10219110.0}, {"date": "2025-04-02", "close": 24.2228, "volume": 4695992.0}, {"date": "2025-04-03", "close": 22.799, "volume": 6473463.0}, {"date": "2025-04-04", "close": 21.2778, "volume": 7990933.0}, {"date": "2025-04-07", "close": 20.7122, "volume": 10610300.0}, {"date": "2025-04-08", "close": 20.7902, "volume": 5512796.0}, {"date": "2025-04-09", "close": 22.3992, "volume": 7765133.0}, {"date": "2025-04-10", "close": 22.3505, "volume": 8913651.0}, {"date": "2025-04-11", "close": 22.37, "volume": 4791441.0}, {"date": "2025-04-14", "close": 22.8575, "volume": 4535977.0}, {"date": "2025-04-15", "close": 23.0916, "volume": 2635929.0}, {"date": "2025-04-16", "close": 22.7795, "volume": 3447362.0}, {"date": "2025-04-17", "close": 23.4134, "volume": 4549522.0}, {"date": "2025-04-21", "close": 23.1598, "volume": 3403478.0}, {"date": "2025-04-22", "close": 23.7254, "volume": 4681080.0}, {"date": "2025-04-23", "close": 24.2715, "volume": 3101675.0}, {"date": "2025-04-24", "close": 24.4958, "volume": 3193782.0}, {"date": "2025-04-25", "close": 24.3495, "volume": 2602294.0}, {"date": "2025-04-28", "close": 24.6518, "volume": 8671262.0}, {"date": "2025-04-29", "close": 25.1101, "volume": 7305987.0}, {"date": "2025-04-30", "close": 25.3539, "volume": 6370843.0}, {"date": "2025-05-01", "close": 24.6518, "volume": 7461417.0}, {"date": "2025-05-02", "close": 24.7006, "volume": 6866497.0}, {"date": "2025-05-05", "close": 24.6128, "volume": 5593254.0}, {"date": "2025-05-06", "close": 24.6031, "volume": 5322946.0}, {"date": "2025-05-07", "close": 24.3983, "volume": 4848328.0}, {"date": "2025-05-08", "close": 23.8424, "volume": 5040884.0}, {"date": "2025-05-09", "close": 24.0862, "volume": 3015857.0}, {"date": "2025-05-12", "close": 24.1252, "volume": 7759684.0}, {"date": "2025-05-13", "close": 23.9302, "volume": 12707900.0}, {"date": "2025-05-14", "close": 24.2618, "volume": 13840450.0}, {"date": "2025-05-15", "close": 24.252, "volume": 13791740.0}, {"date": "2025-05-16", "close": 24.0667, "volume": 4069563.0}, {"date": "2025-05-19", "close": 24.4178, "volume": 7554459.0}, {"date": "2025-05-20", "close": 25.1589, "volume": 7332757.0}, {"date": "2025-05-21", "close": 24.2715, "volume": 5083419.0}, {"date": "2025-05-22", "close": 24.7006, "volume": 5037019.0}, {"date": "2025-05-23", "close": 24.8956, "volume": 6527676.0}, {"date": "2025-05-27", "close": 25.9, "volume": 6992462.0}, {"date": "2025-05-28", "close": 25.6465, "volume": 6134771.0}, {"date": "2025-05-29", "close": 25.9585, "volume": 10688720.0}, {"date": "2025-05-30", "close": 25.7245, "volume": 6793014.0}, {"date": "2025-06-02", "close": 26.2121, "volume": 6198737.0}, {"date": "2025-06-03", "close": 26.1048, "volume": 5805325.0}, {"date": "2025-06-04", "close": 26.0073, "volume": 3289827.0}, {"date": "2025-06-05", "close": 25.6757, "volume": 4180788.0}, {"date": "2025-06-06", "close": 25.9975, "volume": 2952479.0}, {"date": "2025-06-09", "close": 25.9293, "volume": 3611240.0}, {"date": "2025-06-10", "close": 25.549, "volume": 3360193.0}, {"date": "2025-06-11", "close": 25.2662, "volume": 4030885.0}, {"date": "2025-06-12", "close": 25.744, "volume": 3234502.0}, {"date": "2025-06-13", "close": 25.2857, "volume": 5147301.0}, {"date": "2025-06-16", "close": 25.4417, "volume": 3965382.0}, {"date": "2025-06-17", "close": 25.0224, "volume": 4487991.0}, {"date": "2025-06-18", "close": 25.2369, "volume": 2880672.0}, {"date": "2025-06-20", "close": 24.135, "volume": 8333681.0}, {"date": "2025-06-23", "close": 23.8132, "volume": 8944579.0}, {"date": "2025-06-24", "close": 24.369, "volume": 6395653.0}, {"date": "2025-06-25", "close": 24.3008, "volume": 3555154.0}, {"date": "2025-06-26", "close": 24.9054, "volume": 5198043.0}, {"date": "2025-06-27", "close": 25.6465, "volume": 6147996.0}, {"date": "2025-06-30", "close": 25.3832, "volume": 4394825.0}, {"date": "2025-07-01", "close": 24.8371, "volume": 8264251.0}, {"date": "2025-07-02", "close": 25.0711, "volume": 4646206.0}, {"date": "2025-07-03", "close": 24.9444, "volume": 2282827.0}, {"date": "2025-07-07", "close": 24.6713, "volume": 4072388.0}, {"date": "2025-07-08", "close": 24.6226, "volume": 3702673.0}, {"date": "2025-07-09", "close": 24.5446, "volume": 3866873.0}, {"date": "2025-07-10", "close": 24.0375, "volume": 6566525.0}, {"date": "2025-07-11", "close": 23.8229, "volume": 4546685.0}, {"date": "2025-07-14", "close": 23.7937, "volume": 3246614.0}, {"date": "2025-07-15", "close": 23.4816, "volume": 5238643.0}, {"date": "2025-07-16", "close": 23.3841, "volume": 7648996.0}, {"date": "2025-07-17", "close": 23.8034, "volume": 5557700.0}, {"date": "2025-07-18", "close": 23.3256, "volume": 3080666.0}, {"date": "2025-07-21", "close": 23.4719, "volume": 2751870.0}, {"date": "2025-07-22", "close": 23.4914, "volume": 2899498.0}, {"date": "2025-07-23", "close": 24.6323, "volume": 5848217.0}, {"date": "2025-07-24", "close": 24.7493, "volume": 5830291.0}, {"date": "2025-07-25", "close": 24.2618, "volume": 3727406.0}, {"date": "2025-07-28", "close": 23.7547, "volume": 2298290.0}, {"date": "2025-07-29", "close": 23.5499, "volume": 3296953.0}, {"date": "2025-07-30", "close": 23.5987, "volume": 2794236.0}, {"date": "2025-07-31", "close": 23.7157, "volume": 3787577.0}, {"date": "2025-08-01", "close": 23.7644, "volume": 4951309.0}, {"date": "2025-08-04", "close": 24.1447, "volume": 2362176.0}, {"date": "2025-08-05", "close": 23.9205, "volume": 3702942.0}, {"date": "2025-08-06", "close": 24.3008, "volume": 5571805.0}, {"date": "2025-08-07", "close": 25.3832, "volume": 6712824.0}, {"date": "2025-08-08", "close": 26.4754, "volume": 4947030.0}, {"date": "2025-08-11", "close": 26.6021, "volume": 3651433.0}, {"date": "2025-08-12", "close": 26.5144, "volume": 4994803.0}, {"date": "2025-08-13", "close": 27.2847, "volume": 3798116.0}, {"date": "2025-08-14", "close": 27.0507, "volume": 2316987.0}, {"date": "2025-08-15", "close": 28.0258, "volume": 5183717.0}, {"date": "2025-08-18", "close": 27.6455, "volume": 3244281.0}, {"date": "2025-08-19", "close": 27.5383, "volume": 2849740.0}, {"date": "2025-08-20", "close": 27.4212, "volume": 2823684.0}, {"date": "2025-08-21", "close": 26.9434, "volume": 2930222.0}, {"date": "2025-08-22", "close": 27.8991, "volume": 4489819.0}, {"date": "2025-08-25", "close": 27.4212, "volume": 3237503.0}, {"date": "2025-08-26", "close": 27.1872, "volume": 2821219.0}, {"date": "2025-08-27", "close": 27.1482, "volume": 3643123.0}, {"date": "2025-08-28", "close": 27.3042, "volume": 4573840.0}, {"date": "2025-08-29", "close": 26.8362, "volume": 3038041.0}, {"date": "2025-09-02", "close": 26.2803, "volume": 4919100.0}, {"date": "2025-09-03", "close": 26.3583, "volume": 3295949.0}, {"date": "2025-09-04", "close": 27.1482, "volume": 3226232.0}, {"date": "2025-09-05", "close": 26.8849, "volume": 2620614.0}, {"date": "2025-09-08", "close": 27.9576, "volume": 4596135.0}, {"date": "2025-09-09", "close": 27.9966, "volume": 3214315.0}, {"date": "2025-09-10", "close": 27.9381, "volume": 3934213.0}, {"date": "2025-09-11", "close": 28.4647, "volume": 4384121.0}, {"date": "2025-09-12", "close": 28.4842, "volume": 4680754.0}, {"date": "2025-09-15", "close": 28.6109, "volume": 2900585.0}, {"date": "2025-09-16", "close": 28.1039, "volume": 2809118.0}, {"date": "2025-09-17", "close": 28.4354, "volume": 3240529.0}, {"date": "2025-09-18", "close": 29.3228, "volume": 4258227.0}, {"date": "2025-09-19", "close": 28.6304, "volume": 4238955.0}, {"date": "2025-09-22", "close": 28.9912, "volume": 3854530.0}, {"date": "2025-09-23", "close": 29.0205, "volume": 3734516.0}, {"date": "2025-09-24", "close": 28.6109, "volume": 5517438.0}, {"date": "2025-09-25", "close": 29.0888, "volume": 4792312.0}, {"date": "2025-09-26", "close": 29.04, "volume": 5873510.0}, {"date": "2025-09-29", "close": 29.1, "volume": 3049339.0}, {"date": "2025-09-30", "close": 28.79, "volume": 3455065.0}, {"date": "2025-10-01", "close": 28.74, "volume": 2947264.0}, {"date": "2025-10-02", "close": 28.08, "volume": 6133321.0}, {"date": "2025-10-03", "close": 28.96, "volume": 4296681.0}, {"date": "2025-10-06", "close": 30.1, "volume": 6413704.0}, {"date": "2025-10-07", "close": 29.74, "volume": 10172320.0}, {"date": "2025-10-08", "close": 29.75, "volume": 3975127.0}, {"date": "2025-10-09", "close": 29.84, "volume": 5144678.0}, {"date": "2025-10-10", "close": 28.25, "volume": 6862123.0}, {"date": "2025-10-13", "close": 28.87, "volume": 3402885.0}, {"date": "2025-10-14", "close": 28.83, "volume": 3963670.0}, {"date": "2025-10-15", "close": 28.89, "volume": 2482740.0}, {"date": "2025-10-16", "close": 28.5, "volume": 4430554.0}, {"date": "2025-10-17", "close": 28.9, "volume": 4124642.0}, {"date": "2025-10-20", "close": 29.19, "volume": 5311384.0}, {"date": "2025-10-21", "close": 29.14, "volume": 2665160.0}, {"date": "2025-10-22", "close": 28.75, "volume": 2899925.0}, {"date": "2025-10-23", "close": 28.71, "volume": 4064060.0}, {"date": "2025-10-24", "close": 28.65, "volume": 2769085.0}, {"date": "2025-10-27", "close": 28.7, "volume": 1878189.0}, {"date": "2025-10-28", "close": 28.99, "volume": 2073253.0}, {"date": "2025-10-29", "close": 28.18, "volume": 3628588.0}, {"date": "2025-10-30", "close": 27.75, "volume": 6245778.0}, {"date": "2025-10-31", "close": 27.89, "volume": 3021899.0}, {"date": "2025-11-03", "close": 27.95, "volume": 2581272.0}, {"date": "2025-11-04", "close": 27.91, "volume": 3182806.0}, {"date": "2025-11-05", "close": 28.08, "volume": 3892559.0}, {"date": "2025-11-06", "close": 28.29, "volume": 2600881.0}, {"date": "2025-11-07", "close": 27.71, "volume": 2969026.0}, {"date": "2025-11-10", "close": 27.97, "volume": 3324960.0}, {"date": "2025-11-11", "close": 29.16, "volume": 6900110.0}, {"date": "2025-11-12", "close": 30.26, "volume": 5464646.0}, {"date": "2025-11-13", "close": 29.44, "volume": 5123304.0}, {"date": "2025-11-14", "close": 30.12, "volume": 5121588.0}, {"date": "2025-11-17", "close": 29.09, "volume": 3908278.0}, {"date": "2025-11-18", "close": 28.67, "volume": 3136991.0}, {"date": "2025-11-19", "close": 28.55, "volume": 5382618.0}, {"date": "2025-11-20", "close": 27.75, "volume": 5021691.0}, {"date": "2025-11-21", "close": 28.53, "volume": 3959853.0}, {"date": "2025-11-24", "close": 29.01, "volume": 2859921.0}, {"date": "2025-11-25", "close": 28.6, "volume": 3038666.0}, {"date": "2025-11-26", "close": 29.08, "volume": 2933829.0}, {"date": "2025-11-28", "close": 29.35, "volume": 1250837.0}, {"date": "2025-12-01", "close": 28.78, "volume": 5589757.0}, {"date": "2025-12-02", "close": 28.57, "volume": 3187135.0}, {"date": "2025-12-03", "close": 28.46, "volume": 3461266.0}, {"date": "2025-12-04", "close": 28.29, "volume": 2812844.0}, {"date": "2025-12-05", "close": 28.03, "volume": 3012750.0}, {"date": "2025-12-08", "close": 27.55, "volume": 3198814.0}, {"date": "2025-12-09", "close": 27.56, "volume": 2901208.0}, {"date": "2025-12-10", "close": 27.08, "volume": 4940478.0}, {"date": "2025-12-11", "close": 26.73, "volume": 5588092.0}, {"date": "2025-12-12", "close": 26.77, "volume": 4069863.0}, {"date": "2025-12-15", "close": 26.64, "volume": 3347251.0}, {"date": "2025-12-16", "close": 26.45, "volume": 3381597.0}, {"date": "2025-12-17", "close": 25.96, "volume": 5770848.0}, {"date": "2025-12-18", "close": 25.91, "volume": 4961962.0}, {"date": "2025-12-19", "close": 25.4, "volume": 5702844.0}, {"date": "2025-12-22", "close": 25.23, "volume": 6448615.0}, {"date": "2025-12-23", "close": 25.76, "volume": 5609294.0}, {"date": "2025-12-24", "close": 25.7, "volume": 1796302.0}, {"date": "2025-12-26", "close": 25.82, "volume": 2248652.0}, {"date": "2025-12-29", "close": 25.77, "volume": 2805417.0}, {"date": "2025-12-30", "close": 25.72, "volume": 2438086.0}, {"date": "2025-12-31", "close": 25.6, "volume": 2054860.0}, {"date": "2026-01-02", "close": 25.88, "volume": 3030625.0}, {"date": "2026-01-05", "close": 25.83, "volume": 4253438.0}, {"date": "2026-01-06", "close": 25.74, "volume": 5968329.0}, {"date": "2026-01-07", "close": 25.12, "volume": 5518539.0}, {"date": "2026-01-08", "close": 25.25, "volume": 3785926.0}, {"date": "2026-01-09", "close": 25.04, "volume": 5191111.0}, {"date": "2026-01-12", "close": 25.18, "volume": 3639545.0}, {"date": "2026-01-13", "close": 24.41, "volume": 6205334.0}, {"date": "2026-01-14", "close": 24.09, "volume": 3814307.0}, {"date": "2026-01-15", "close": 24.12, "volume": 9476570.0}, {"date": "2026-01-16", "close": 24.05, "volume": 5238645.0}, {"date": "2026-01-20", "close": 23.72, "volume": 9451880.0}, {"date": "2026-01-21", "close": 23.68, "volume": 5703063.0}, {"date": "2026-01-22", "close": 22.96, "volume": 9550057.0}, {"date": "2026-01-23", "close": 23.09, "volume": 6203251.0}, {"date": "2026-01-26", "close": 22.96, "volume": 5546098.0}, {"date": "2026-01-27", "close": 22.6, "volume": 6684962.0}, {"date": "2026-01-28", "close": 22.28, "volume": 7569337.0}, {"date": "2026-01-29", "close": 22.29, "volume": 9212875.0}, {"date": "2026-01-30", "close": 22.1, "volume": 10641390.0}, {"date": "2026-02-02", "close": 22.12, "volume": 7134233.0}, {"date": "2026-02-03", "close": 21.93, "volume": 7780312.0}, {"date": "2026-02-04", "close": 21.91, "volume": 12618480.0}, {"date": "2026-02-05", "close": 21.24, "volume": 9906441.0}, {"date": "2026-02-06", "close": 22.26, "volume": 14121270.0}, {"date": "2026-02-09", "close": 22.33, "volume": 5848813.0}, {"date": "2026-02-10", "close": 22.83, "volume": 6384559.0}, {"date": "2026-02-11", "close": 22.95, "volume": 5118108.0}, {"date": "2026-02-12", "close": 22.87, "volume": 7982567.0}, {"date": "2026-02-13", "close": 23.19, "volume": 6888141.0}, {"date": "2026-02-17", "close": 22.82, "volume": 4929006.0}, {"date": "2026-02-18", "close": 22.5, "volume": 4946036.0}, {"date": "2026-02-19", "close": 22.25, "volume": 4366356.0}, {"date": "2026-02-20", "close": 21.93, "volume": 5430477.0}, {"date": "2026-02-23", "close": 21.67, "volume": 4776011.0}, {"date": "2026-02-24", "close": 21.6, "volume": 5321017.0}, {"date": "2026-02-25", "close": 21.41, "volume": 5031826.0}, {"date": "2026-02-26", "close": 22.59, "volume": 7239341.0}, {"date": "2026-02-27", "close": 23.06, "volume": 6082383.0}, {"date": "2026-03-02", "close": 22.69, "volume": 7155193.0}, {"date": "2026-03-03", "close": 21.58, "volume": 12244740.0}, {"date": "2026-03-04", "close": 21.99, "volume": 6244848.0}, {"date": "2026-03-05", "close": 21.37, "volume": 7900538.0}, {"date": "2026-03-06", "close": 21.48, "volume": 3956052.0}, {"date": "2026-03-09", "close": 21.62, "volume": 6449937.0}, {"date": "2026-03-10", "close": 21.68, "volume": 6905983.0}, {"date": "2026-03-11", "close": 21.49, "volume": 4802066.0}, {"date": "2026-03-12", "close": 21.46, "volume": 5821105.0}, {"date": "2026-03-13", "close": 21.49, "volume": 4178148.0}, {"date": "2026-03-16", "close": 21.65, "volume": 4147059.0}, {"date": "2026-03-17", "close": 20.92, "volume": 5743261.0}, {"date": "2026-03-18", "close": 20.38, "volume": 5195055.0}, {"date": "2026-03-19", "close": 20.62, "volume": 4789589.0}, {"date": "2026-03-20", "close": 20.22, "volume": 4934688.0}, {"date": "2026-03-23", "close": 20.68, "volume": 4935518.0}, {"date": "2026-03-24", "close": 20.57, "volume": 3709561.0}, {"date": "2026-03-25", "close": 20.54, "volume": 4065649.0}, {"date": "2026-03-26", "close": 20.03, "volume": 3435988.0}, {"date": "2026-03-27", "close": 19.91, "volume": 5674265.0}, {"date": "2026-03-30", "close": 19.92, "volume": 5372104.0}, {"date": "2026-03-31", "close": 20.7, "volume": 5687690.0}, {"date": "2026-04-01", "close": 21.12, "volume": 5609753.0}, {"date": "2026-04-02", "close": 21.14, "volume": 4236524.0}, {"date": "2026-04-06", "close": 20.78, "volume": 3280134.0}, {"date": "2026-04-07", "close": 20.88, "volume": 4280740.0}, {"date": "2026-04-08", "close": 21.38, "volume": 5400257.0}, {"date": "2026-04-09", "close": 21.42, "volume": 3004247.0}, {"date": "2026-04-10", "close": 21.05, "volume": 2924697.0}, {"date": "2026-04-13", "close": 21.05, "volume": 6746173.0}, {"date": "2026-04-14", "close": 20.95, "volume": 4382872.0}, {"date": "2026-04-15", "close": 21.24, "volume": 3747328.0}, {"date": "2026-04-16", "close": 21.46, "volume": 3940358.0}, {"date": "2026-04-17", "close": 21.7, "volume": 3832274.0}, {"date": "2026-04-20", "close": 21.44, "volume": 3495315.0}, {"date": "2026-04-21", "close": 20.78, "volume": 4282378.0}, {"date": "2026-04-22", "close": 20.84, "volume": 3733117.0}, {"date": "2026-04-23", "close": 20.49, "volume": 4902513.0}, {"date": "2026-04-24", "close": 20.28, "volume": 7408805.0}, {"date": "2026-04-27", "close": 20.14, "volume": 5981254.0}, {"date": "2026-04-28", "close": 19.97, "volume": 5385479.0}, {"date": "2026-04-29", "close": 19.78, "volume": 9342261.0}, {"date": "2026-04-30", "close": 20.09, "volume": 7334813.0}, {"date": "2026-05-01", "close": 19.78, "volume": 5054999.0}, {"date": "2026-05-04", "close": 19.64, "volume": 5104710.0}, {"date": "2026-05-05", "close": 20.12, "volume": 10166380.0}, {"date": "2026-05-06", "close": 20.73, "volume": 10934620.0}, {"date": "2026-05-07", "close": 19.89, "volume": 8648970.0}, {"date": "2026-05-08", "close": 20.15, "volume": 13256710.0}, {"date": "2026-05-11", "close": 21.29, "volume": 16234300.0}, {"date": "2026-05-12", "close": 22.16, "volume": 12735390.0}, {"date": "2026-05-13", "close": 22.79, "volume": 12793630.0}, {"date": "2026-05-14", "close": 22.12, "volume": 8154086.0}, {"date": "2026-05-15", "close": 22.31, "volume": 8111298.0}, {"date": "2026-05-18", "close": 22.71, "volume": 6994663.0}, {"date": "2026-05-19", "close": 22.76, "volume": 8027659.0}, {"date": "2026-05-20", "close": 22.82, "volume": 4497586.0}, {"date": "2026-05-21", "close": 22.56, "volume": 6681832.0}, {"date": "2026-05-22", "close": 22.14, "volume": 10353200.0}, {"date": "2026-05-26", "close": 22.16, "volume": 6810729.0}, {"date": "2026-05-27", "close": 21.86, "volume": 5338889.0}, {"date": "2026-05-28", "close": 21.72, "volume": 6537802.0}, {"date": "2026-05-29", "close": 21.57, "volume": 6152852.0}, {"date": "2026-06-01", "close": 22.57, "volume": 8600334.0}, {"date": "2026-06-02", "close": 22.79, "volume": 5720619.0}, {"date": "2026-06-03", "close": 22.2, "volume": 4252880.0}, {"date": "2026-06-04", "close": 22.23, "volume": 5476420.0}, {"date": "2026-06-05", "close": 21.89, "volume": 4884401.0}, {"date": "2026-06-08", "close": 22.15, "volume": 4416184.0}, {"date": "2026-06-09", "close": 21.31, "volume": 6558448.0}, {"date": "2026-06-10", "close": 20.76, "volume": 6537130.0}, {"date": "2026-06-11", "close": 21.15, "volume": 6822749.0}, {"date": "2026-06-12", "close": 20.53, "volume": 6500576.0}, {"date": "2026-06-15", "close": 20.4, "volume": 6027976.0}, {"date": "2026-06-16", "close": 20.38, "volume": 3632884.0}, {"date": "2026-06-17", "close": 20.24, "volume": 4980419.0}, {"date": "2026-06-18", "close": 20.33, "volume": 5524897.0}, {"date": "2026-06-22", "close": 19.51, "volume": 9419381.0}, {"date": "2026-06-23", "close": 19.64, "volume": 5879957.0}, {"date": "2026-06-24", "close": 20.01, "volume": 5416812.0}, {"date": "2026-06-25", "close": 19.32, "volume": 6705772.0}, {"date": "2026-06-26", "close": 19.71, "volume": 5312334.0}, {"date": "2026-06-29", "close": 20.43, "volume": 5546243.0}, {"date": "2026-06-30", "close": 20.06, "volume": 5627999.0}, {"date": "2026-07-01", "close": 20.21, "volume": 4725224.0}, {"date": "2026-07-02", "close": 20.79, "volume": 5589037.0}, {"date": "2026-07-06", "close": 21.16, "volume": 5015981.0}, {"date": "2026-07-07", "close": 21.4, "volume": 4636978.0}, {"date": "2026-07-08", "close": 21.15, "volume": 4961399.0}, {"date": "2026-07-09", "close": 20.93, "volume": 3858923.0}, {"date": "2026-07-10", "close": 20.85, "volume": 4625668.0}, {"date": "2026-07-13", "close": 20.68, "volume": 4657021.0}, {"date": "2026-07-14", "close": 20.8, "volume": 4229228.0}, {"date": "2026-07-15", "close": 20.71, "volume": 3046943.0}, {"date": "2026-07-16", "close": 21.39, "volume": 4574681.0}, {"date": "2026-07-17", "close": 21.12, "volume": 3739926.0}, {"date": "2026-07-20", "close": 21.15, "volume": 5237820.0}, {"date": "2026-07-21", "close": 21.02, "volume": 3362970.0}, {"date": "2026-07-22", "close": 20.92, "volume": 2718407.0}, {"date": "2026-07-23", "close": 20.69, "volume": 3972558.0}, {"date": "2026-07-24", "close": 20.98, "volume": 3872817.0}, {"date": "2026-07-27", "close": 22.29, "volume": 7497826.0}, {"date": "2026-07-28", "close": 22.71, "volume": 9779306.0}, {"date": "2026-07-29", "close": 23.27, "volume": 9040584.0}, {"date": "2026-07-30", "close": 22.77, "volume": 7715318.0}, {"date": "2026-07-31", "close": 23.26, "volume": 9674331.0}, {"date": "2026-08-03", "close": 22.63, "volume": 5736686.0}, {"date": "2026-08-04", "close": 22.35, "volume": 7056874.0}, {"date": "2026-08-05", "close": 22.44, "volume": 4230290.0}, {"date": "2026-08-06", "close": 23.1, "volume": 5511767.0}, {"date": "2026-08-07", "close": 23.46, "volume": 4414587.0}, {"date": "2026-08-10", "close": 23.82, "volume": 4566991.0}, {"date": "2026-08-11", "close": 23.61, "volume": 3757362.0}, {"date": "2026-08-12", "close": 23.54, "volume": 4107068.0}, {"date": "2026-08-13", "close": 23.61, "volume": 4299300.0}, {"date": "2026-08-14", "close": 24.29, "volume": 5821909.0}, {"date": "2026-08-17", "close": 23.7, "volume": 4180910.0}, {"date": "2026-08-18", "close": 23.43, "volume": 3751362.0}, {"date": "2026-08-19", "close": 23.49, "volume": 3854039.0}, {"date": "2026-08-20", "close": 23.58, "volume": 3685996.0}, {"date": "2026-08-21", "close": 23.92, "volume": 3718407.0}, {"date": "2026-08-24", "close": 24.26, "volume": 3195973.0}, {"date": "2026-08-25", "close": 24.05, "volume": 3078752.0}, {"date": "2026-08-26", "close": 24.12, "volume": 3322459.0}, {"date": "2026-08-27", "close": 24.07, "volume": 4156838.0}, {"date": "2026-08-28", "close": 24.85, "volume": 4812339.0}, {"date": "2026-08-31", "close": 24.56, "volume": 5216931.0}, {"date": "2026-09-01", "close": 24.81, "volume": 4669610.0}, {"date": "2026-09-02", "close": 24.65, "volume": 3123488.0}, {"date": "2026-09-03", "close": 24.96, "volume": 6801261.0}, {"date": "2026-09-04", "close": 24.56, "volume": 3004639.0}, {"date": "2026-09-08", "close": 23.53, "volume": 6007257.0}, {"date": "2026-09-09", "close": 23.44, "volume": 3949795.0}, {"date": "2026-09-10", "close": 23.52, "volume": 3334954.0}, {"date": "2026-09-11", "close": 23.9, "volume": 2435385.0}, {"date": "2026-09-14", "close": 24.47, "volume": 3420075.0}, {"date": "2026-09-15", "close": 23.92, "volume": 3504288.0}, {"date": "2026-09-16", "close": 23.73, "volume": 3013191.0}, {"date": "2026-09-17", "close": 23.83, "volume": 4066531.0}, {"date": "2026-09-18", "close": 23.46, "volume": 3332640.0}, {"date": "2026-09-21", "close": 23.59, "volume": 2510245.0}, {"date": "2026-09-22", "close": 23.42, "volume": 2650310.0}, {"date": "2026-09-23", "close": 23.2, "volume": 2209048.0}, {"date": "2026-09-24", "close": 22.99, "volume": 3675287.0}, {"date": "2026-09-25", "close": 23.55, "volume": 2299351.0}, {"date": "2026-09-28", "close": 23.33, "volume": 2624351.0}, {"date": "2026-09-29", "close": 23.37, "volume": 3594079.0}, {"date": "2026-09-30", "close": 23.53, "volume": 3767152.0}, {"date": "2026-10-01", "close": 23.49, "volume": 4960718.0}, {"date": "2026-10-02", "close": 23.82, "volume": 4175144.0}, {"date": "2026-10-05", "close": 23.54, "volume": 4757524.0}, {"date": "2026-10-06", "close": 23.85, "volume": 3645511.0}, {"date": "2026-10-07", "close": 23.52, "volume": 3987476.0}, {"date": "2026-10-08", "close": 23.95, "volume": 5365534.0}, {"date": "2026-10-09", "close": 24.12, "volume": 3197153.0}, {"date": "2026-10-12", "close": 24.26, "volume": 2897540.0}, {"date": "2026-10-13", "close": 24.33, "volume": 5764287.0}, {"date": "2026-10-14", "close": 24.36, "volume": 4060114.0}, {"date": "2026-10-15", "close": 24.69, "volume": 3786833.0}, {"date": "2026-10-16", "close": 24.88, "volume": 4210850.0}, {"date": "2026-10-19", "close": 24.77, "volume": 3111372.0}, {"date": "2026-10-20", "close": 25.21, "volume": 3486476.0}, {"date": "2026-10-21", "close": 25.1, "volume": 4081788.0}, {"date": "2026-10-22", "close": 26.2, "volume": 5704109.0}, {"date": "2026-10-23", "close": 26.08, "volume": 3924435.0}, {"date": "2026-10-26", "close": 26.03, "volume": 3311929.0}, {"date": "2026-10-27", "close": 25.64, "volume": 2910423.0}, {"date": "2026-10-28", "close": 25.22, "volume": 3993249.0}, {"date": "2026-10-29", "close": 25.47, "volume": 3721954.0}, {"date": "2026-10-30", "close": 25.3, "volume": 7021871.0}], "refreshing": false}