{"ticker": "T", "overview": {"cik": "732717", "ticker": "T", "name": "AT&T INC.", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "10-Q AT&T INC. 3RD QUARTER 2026 FORM 10-Q INLINE", "accession": "0000732717-26-000372", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "8-K 2.02 AT&T 3RD QUARTER 2026 EARNINGS RELEASE", "accession": "0000732717-26-000370", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424057", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000366", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000362", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000360", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000359", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000358", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000344", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386534", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-08", "title": "Form 25-NSE", "accession": "0000876661-26-000719", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000330", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-18", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000691", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-17", "title": "Form 8-A12B", "accession": "0001193125-26-354179", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354091", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-12", "title": "Form 424B2", "accession": "0001193125-26-346869", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-11", "title": "Form 424B2", "accession": "0001193125-26-344905", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342422", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-07", "title": "Form FWP", "accession": "0001193125-26-340212", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-06", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000660", "price_sensitive": false}]}, "description": "AT&T INC. trades as T on the NYSE and is registered in the United States, classified under Telephone Communications (No Radiotelephone) (SIC 4813). Privy Trades holds 898 insider filings for the company, from November 2023 to May 2025. Across those, 2 insiders disclosed 1 open-market purchase totalling $971.88K against 1 sale totalling $41.35K. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 971875.0, "sell_n": 1, "sell_sum": 41347.5, "net": 930527.5, "insiders": 2, "first_date": "2023-11-13", "last_date": "2025-05-28"}, "metrics": {"ticker": "T", "has_prices": true, "as_of": "2026-09-22", "last": 25.1, "prev_close": 25.45, "change": -0.34999999999999787, "change_pct": -0.013752455795677717, "session_volume": 35588790.0, "vwap_5": 25.435094358698116, "vwap_20": 25.7454865928235, "vwap_60": 23.20850712599825, "vwap_250": 24.89526693134618, "high_52w": 29.1, "low_52w": 20.48, "avg_volume_20": 37117584.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000732717-26-000376", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "John T. Stankey", "who_key": "STANKEY JOHN T", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1240292/000073271726000376/0000732717-26-000376-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "HOUSE-2026-20035727-T0", "src": "CONGRESS", "ticker": "T", "cik": "", "company": "AT&T INC.", "company_raw": "ction\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nAT&T Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor buys T ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035727.pdf", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "HOUSE-2026-20035660-T0", "src": "CONGRESS", "ticker": "T", "cik": "", "company": "AT&T INC.", "company_raw": "ction\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nAT&T Inc.", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor adds T to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035660.pdf", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "0000732717-26-000333", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Sanders S. Sabrina", "who_key": "Sabrina Sanders S", "role": "SVP-ChiefActngOfcr&Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3275.99115, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970762/000073271726000333/0000732717-26-000333-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0000732717-26-000332", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Jeffery S. McElfresh", "who_key": "McElfresh Jeffery S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12500.002680000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734431/000073271726000332/0000732717-26-000332-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0000732717-26-000331", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Lori M. Lee", "who_key": "Lee Lori M", "role": "Global Mktg Ofr & SEVP Intl", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9000.01125, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1555575/000073271726000331/0000732717-26-000331-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0000732717-26-000330", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Pascal Desroches", "who_key": "Desroches Pascal", "role": "Sr. Exec VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44791.66764, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423061/000073271726000330/0000732717-26-000330-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "HOUSE-2026-20035291-T0", "src": "CONGRESS", "ticker": "T", "cik": "", "company": "AT&T INC.", "company_raw": "ction\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nAT&T Inc.", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims T ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035291.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0000732717-26-000314", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "William E. Kennard", "who_key": "Kennard William E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000314/0000732717-26-000314-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000315", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000315/0000732717-26-000315-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000316", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Marissa A. Mayer", "who_key": "MAYER MARISSA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000316/0000732717-26-000316-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000321", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Luis A. Ubinas", "who_key": "Ubinas Luis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000321/0000732717-26-000321-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000322", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Jeffery S. McElfresh", "who_key": "McElfresh Jeffery S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62543.73225, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734431/000073271726000322/0000732717-26-000322-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000323", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Lori M. Lee", "who_key": "Lee Lori M", "role": "Global Mktg Ofr & SEVP Intl", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11616.072, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1555575/000073271726000323/0000732717-26-000323-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000324", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Pascal Desroches", "who_key": "Desroches Pascal", "role": "Sr. Exec VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81083.724, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423061/000073271726000324/0000732717-26-000324-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000325", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "John T. Stankey", "who_key": "STANKEY JOHN T", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21574.02375, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1240292/000073271726000325/0000732717-26-000325-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000317", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Michael B. McCallister", "who_key": "MCCALLISTER MICHAEL B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018657/000073271726000317/0000732717-26-000317-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000318", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Beth E. Mooney", "who_key": "MOONEY BETH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217178/000073271726000318/0000732717-26-000318-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000319", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Matthew K. Rose", "who_key": "ROSE MATTHEW K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1200246/000073271726000319/0000732717-26-000319-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000320", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198828/000073271726000320/0000732717-26-000320-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000312", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Sanders S. Sabrina", "who_key": "Sabrina Sanders S", "role": "SVP-ChiefActngOfcr&Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3901.4895, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970762/000073271726000312/0000732717-26-000312-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000313", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Kelly J. Grier", "who_key": "Grier Kelly J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945869/000073271726000313/0000732717-26-000313-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000732717-26-000282", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Pascal Desroches", "who_key": "Desroches Pascal", "role": "Sr. Exec VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41466.674699999996, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000282/0000732717-26-000282-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000732717-26-000283", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000283/0000732717-26-000283-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000732717-26-000284", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Lori M. Lee", "who_key": "Lee Lori M", "role": "Global Mktg Ofr & SEVP Intl", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8640.0144, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000284/0000732717-26-000284-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000732717-26-000285", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Marissa A. Mayer", "who_key": "MAYER MARISSA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000285/0000732717-26-000285-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000732717-26-000286", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Jeffery S. McElfresh", "who_key": "McElfresh Jeffery S.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12499.9848, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000286/0000732717-26-000286-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000732717-26-000287", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Matthew K. Rose", "who_key": "ROSE MATTHEW K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000287/0000732717-26-000287-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000732717-26-000288", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Sanders S. Sabrina", "who_key": "Sabrina Sanders S", "role": "SVP-ChiefActngOfcr&Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3275.9819999999995, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000288/0000732717-26-000288-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000732717-26-000289", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Cindy B. Taylor", "who_key": "TAYLOR CINDY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on T \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000073271726000289/0000732717-26-000289-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [{"id": "0001127602-23-027434", "src": "INSIDERS", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 971875.0, "score": 53.7, "price_sensitive": true, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "T lands a director's $972K", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000112760223027434/0001127602-23-027434-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563282}], "institutional": [{"id": "13DG-0002100119-26-000102", "src": "13DG", "ticker": "T", "cik": "732717", "company": "AT&T INC.", "company_raw": "AT&T INC.", "who": "AT&T Inc.", "who_key": "AT&T INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "AT&T INC. crosses 5% of T (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/732717/0002100119-26-000102-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "AT&T Inc. 5.350% Global Notes due 2066", "new_value": "AT&T INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000732717", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000732717", "applied": 1, "detected_at": "2026-10-28T01:44:46.154975"}]}, "key_people": [{"who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 971875.0, "sold": 0, "net": 971875.0, "trades": 1, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 971875.0, "date": "2023-11-13", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000112760223027434/0001127602-23-027434-index.htm"}], "latest": {"action": "BUY", "amount": 971875.0, "date": "2023-11-13", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/732717/000112760223027434/0001127602-23-027434-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 82012.0, "sold": 138026.0, "net": -56014.0, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-08-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 65002.0, "net": 35000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-06-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/05cfb9cb-8100-4305-8e0a-fb8396c94586/"}, {"action": "SELL", "amount": 50001.0, "date": "2018-05-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f0a3c8a-f322-43ac-8c3f-1f972a00d263/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-01-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b98c664-7c64-4fe0-a7b9-016b0cc251f3/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}}, {"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 80003.0, "sold": 80003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035291.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2026-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034721.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034721.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034587.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033856.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035291.pdf"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 60004.0, "sold": 60004.0, "net": 0.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2017-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ff9c3ee-4a28-46e5-a818-f02bbb6ebe47/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/747ff7a0-2a6a-4e7d-a747-2fd17509106a/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd44b543-c8e5-4d3b-9638-9a8e0c9c35e1/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e64a4c2-f31a-4f7d-940a-eee2a9909e4d/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d170595c-5ecd-4ad6-b06f-2ace527349a4/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/afa826b7-2b0a-400a-8023-c94dcae64f6b/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2017-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ff9c3ee-4a28-46e5-a818-f02bbb6ebe47/"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 100001.0, "net": -95997.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023613.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022504.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022068.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023613.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "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": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 13013.0, "sold": 62006.0, "net": -48993.0, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8a77a14-e152-4e88-ac79-ccf069b7a356/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8a77a14-e152-4e88-ac79-ccf069b7a356/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2d59cb0c-ba0d-4d1d-af20-4aa1d70582d7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6afab8c4-aaf4-464a-9c1c-4e04b229e77f/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e6258de-a888-41d7-a489-493da362704a/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c41572bf-57fc-4769-9f70-34e195b5aaef/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63672a06-1e37-400a-ae73-391b444294fc/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f24c72c6-044d-476f-99ad-45e57dc65626/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f24c72c6-044d-476f-99ad-45e57dc65626/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/323d6a47-cb2a-4ff4-8b0b-774a6312a1fa/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-07-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc98ba42-c220-473c-9b6a-218ab3f54776/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc98ba42-c220-473c-9b6a-218ab3f54776/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-11-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b1fd684-378a-435c-926e-fb1c63b21b05/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-11-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9258bb42-97c7-4c81-8c7c-ba69bcc92e91/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/"}}], "activity": [{"date": "2026-08-14", "net": -50001.0}, {"date": "2026-10-09", "net": 1001.0}, {"date": "2026-10-15", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "10-Q AT&T INC. 3RD QUARTER 2026 FORM 10-Q INLINE", "accession": "0000732717-26-000372", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "8-K 2.02 AT&T 3RD QUARTER 2026 EARNINGS RELEASE", "accession": "0000732717-26-000370", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424057", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000366", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000362", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000360", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000359", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000358", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000344", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386534", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-08", "title": "Form 25-NSE", "accession": "0000876661-26-000719", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000732717-26-000330", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-18", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000691", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-17", "title": "Form 8-A12B", "accession": "0001193125-26-354179", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354091", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-12", "title": "Form 424B2", "accession": "0001193125-26-346869", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-11", "title": "Form 424B2", "accession": "0001193125-26-344905", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342422", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-07", "title": "Form FWP", "accession": "0001193125-26-340212", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-06", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000660", "price_sensitive": false}], "performance": {"ticker": "T", "has_prices": true, "summary": {"n": 75, "avg": 0.06331545895551474, "win_rate": 0.5733333333333334, "best": 0.7491289198606274, "worst": -0.24420582894962667, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-10-15", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-10-09", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2026-06-29", "score": 0.0, "ref_price": 21.82, "return": 0.1503208065994501}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 22.75, "return": 0.10329670329670336}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2026-06-04", "score": 0.0, "ref_price": 22.77, "return": 0.10232762406675458}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-05-18", "score": 0.0, "ref_price": 24.43, "return": 0.02742529676627105}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 24.03, "return": 0.044527673741156897}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 29.1, "return": -0.1374570446735395}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 25.13, "return": -0.001193792280143159}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 23.99, "return": 0.04626927886619438}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 24.68, "return": 0.017017828200972515}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-07-18", "score": 0.0, "ref_price": 26.94, "return": -0.06829992576095024}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 28.94, "return": -0.1326883206634416}, {"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": 27.65, "return": -0.0922242314647377}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 22.83, "return": 0.09943057380639524}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 22.49, "return": 0.11605157847932429}, {"who": "Hon. Brian Mast", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 0.0, "date": "2024-03-04", "score": 0.0, "ref_price": 16.8, "return": 0.49404761904761907}, {"who": "Hon. Brian Mast", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 0.0, "date": "2024-03-04", "score": 0.0, "ref_price": 16.8, "return": 0.49404761904761907}, {"who": "LUCZO STEPHEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 971875.0, "date": "2023-11-13", "score": 53.7, "ref_price": 15.58, "return": 0.6110397946084725}, {"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": 15.64, "return": 0.6048593350383632}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 15.02, "return": 0.671105193075899}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-08-02", "score": 0.0, "ref_price": 14.35, "return": 0.7491289198606274}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2023-03-17", "score": 0.0, "ref_price": 18.13, "return": 0.384445670159956}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-02-01", "score": 0.0, "ref_price": 20.18, "return": 0.2438057482656096}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-11-01", "score": 0.0, "ref_price": 18.35, "return": 0.3678474114441417}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 17.38, "return": 0.44418872266973547}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 20.48, "return": 0.22558593750000006}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 20.57, "return": 0.220223626640739}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-05-03", "score": 0.0, "ref_price": 19.33, "return": 0.2984997413347131}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 19.63, "return": 0.2786551197147225}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 19.63, "return": 0.2786551197147225}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2022-04-08", "score": 0.0, "ref_price": 18.89, "return": 0.3287453679195342}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2022-04-08", "score": 0.0, "ref_price": 18.89, "return": 0.3287453679195342}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2022-04-08", "score": 0.0, "ref_price": 18.89, "return": 0.3287453679195342}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 24.4381, "return": 0.027084756998293765}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 23.0373, "return": 0.08953740238656453}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-21", "score": 0.0, "ref_price": 30.1661, "return": -0.16794017125183563}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-20", "score": 0.0, "ref_price": 30.213, "return": -0.16923178764108163}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-08-27", "score": 0.0, "ref_price": 27.169, "return": -0.07615296845669693}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-07-25", "score": 0.0, "ref_price": 26.457, "return": -0.051290773708281334}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-04-18", "score": 0.0, "ref_price": 25.0641, "return": 0.0014323275122586328}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-02-27", "score": 0.0, "ref_price": 24.305, "return": 0.03270931907015025}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-06", "score": 0.0, "ref_price": 23.1312, "return": 0.08511447741578482}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-02-05", "score": 0.0, "ref_price": 23.186, "return": 0.08254981454325892}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-05", "score": 0.0, "ref_price": 23.186, "return": 0.08254981454325892}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-02-01", "score": 0.0, "ref_price": 23.4756, "return": 0.06919524953568817}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-31", "score": 0.0, "ref_price": 23.5225, "return": 0.06706344988840474}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-31", "score": 0.0, "ref_price": 23.5225, "return": 0.06706344988840474}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-31", "score": 0.0, "ref_price": 23.5225, "return": 0.06706344988840474}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-01-30", "score": 0.0, "ref_price": 22.9826, "return": 0.09213056834300731}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-01-30", "score": 0.0, "ref_price": 22.9826, "return": 0.09213056834300731}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-01-24", "score": 0.0, "ref_price": 23.9451, "return": 0.04823116211667528}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2018-10-30", "score": 0.0, "ref_price": 23.8433, "return": 0.05270663037415132}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 25.5649, "return": -0.01818508971284848}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-08-06", "score": 0.0, "ref_price": 25.1267, "return": -0.0010626146688581537}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-06-27", "score": 0.0, "ref_price": 24.7667, "return": 0.013457586194365873}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-13", "score": 0.0, "ref_price": 25.2127, "return": -0.0044699694994982785}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 27.3882, "return": -0.08354692896941017}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 27.3882, "return": -0.08354692896941017}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 28.2802, "return": -0.11245323583284415}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 28.2802, "return": -0.11245323583284415}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-10-25", "score": 0.0, "ref_price": 26.2065, "return": -0.042222349417129226}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-10-25", "score": 0.0, "ref_price": 26.2065, "return": -0.042222349417129226}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 29.0236, "return": -0.13518653785195486}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-07-14", "score": 0.0, "ref_price": 28.4054, "return": -0.11636519816654575}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-06-05", "score": 0.0, "ref_price": 30.3695, "return": -0.17351289945504528}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 33.2101, "return": -0.24420582894962667}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-01-25", "score": 0.0, "ref_price": 32.3884, "return": -0.2250311840041495}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-01-25", "score": 0.0, "ref_price": 32.3884, "return": -0.2250311840041495}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-01-20", "score": 0.0, "ref_price": 32.4354, "return": -0.2261541402295023}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-09-10", "score": 0.0, "ref_price": 32.1693, "return": -0.21975299431445502}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-07-10", "score": 0.0, "ref_price": 32.1693, "return": -0.21975299431445502}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-07-07", "score": 0.0, "ref_price": 32.1693, "return": -0.21975299431445502}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 32.1693, "return": -0.21975299431445502}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 32.1693, "return": -0.21975299431445502}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 32.1693, "return": -0.21975299431445502}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 32.1693, "return": -0.21975299431445502}]}, "price_series": [{"date": "2016-09-22", "close": 32.1693, "volume": 22282440.0}, {"date": "2016-09-23", "close": 32.3024, "volume": 18866610.0}, {"date": "2016-09-26", "close": 32.1928, "volume": 16646250.0}, {"date": "2016-09-27", "close": 32.4432, "volume": 18420310.0}, {"date": "2016-09-28", "close": 31.9659, "volume": 26339660.0}, {"date": "2016-09-29", "close": 31.872, "volume": 17044970.0}, {"date": "2016-09-30", "close": 31.7781, "volume": 19378930.0}, {"date": "2016-10-03", "close": 31.9033, "volume": 16580400.0}, {"date": "2016-10-04", "close": 31.2225, "volume": 33168710.0}, {"date": "2016-10-05", "close": 30.6434, "volume": 22600210.0}, {"date": "2016-10-06", "close": 30.6043, "volume": 15749160.0}, {"date": "2016-10-07", "close": 30.4165, "volume": 19167860.0}, {"date": "2016-10-10", "close": 30.5261, "volume": 19019560.0}, {"date": "2016-10-11", "close": 30.5965, "volume": 22311190.0}, {"date": "2016-10-12", "close": 30.7765, "volume": 17178480.0}, {"date": "2016-10-13", "close": 30.8078, "volume": 17546580.0}, {"date": "2016-10-14", "close": 30.6904, "volume": 13516500.0}, {"date": "2016-10-17", "close": 30.7295, "volume": 13881950.0}, {"date": "2016-10-18", "close": 30.7999, "volume": 16037150.0}, {"date": "2016-10-19", "close": 30.8156, "volume": 11711350.0}, {"date": "2016-10-20", "close": 30.2443, "volume": 31120290.0}, {"date": "2016-10-21", "close": 29.3366, "volume": 82695890.0}, {"date": "2016-10-24", "close": 28.8436, "volume": 100566700.0}, {"date": "2016-10-25", "close": 28.7184, "volume": 40472460.0}, {"date": "2016-10-26", "close": 28.5072, "volume": 32874320.0}, {"date": "2016-10-27", "close": 28.5776, "volume": 43145280.0}, {"date": "2016-10-28", "close": 28.5698, "volume": 23223700.0}, {"date": "2016-10-31", "close": 28.7889, "volume": 31378050.0}, {"date": "2016-11-01", "close": 28.6089, "volume": 27610470.0}, {"date": "2016-11-02", "close": 28.4602, "volume": 26022350.0}, {"date": "2016-11-03", "close": 28.6637, "volume": 25543520.0}, {"date": "2016-11-04", "close": 28.5619, "volume": 23253780.0}, {"date": "2016-11-07", "close": 28.8045, "volume": 21389240.0}, {"date": "2016-11-08", "close": 28.9454, "volume": 17781780.0}, {"date": "2016-11-09", "close": 29.2975, "volume": 34760200.0}, {"date": "2016-11-10", "close": 28.6167, "volume": 37983530.0}, {"date": "2016-11-11", "close": 28.5698, "volume": 25277440.0}, {"date": "2016-11-14", "close": 28.2724, "volume": 26049450.0}, {"date": "2016-11-15", "close": 28.7732, "volume": 20884710.0}, {"date": "2016-11-16", "close": 29.0706, "volume": 20744640.0}, {"date": "2016-11-17", "close": 29.274, "volume": 21183120.0}, {"date": "2016-11-18", "close": 29.3914, "volume": 16976210.0}, {"date": "2016-11-21", "close": 29.5323, "volume": 17179380.0}, {"date": "2016-11-22", "close": 30.1661, "volume": 26131700.0}, {"date": "2016-11-23", "close": 30.3069, "volume": 24564550.0}, {"date": "2016-11-25", "close": 30.6826, "volume": 10844450.0}, {"date": "2016-11-28", "close": 30.9408, "volume": 26606000.0}, {"date": "2016-11-29", "close": 30.8938, "volume": 19855560.0}, {"date": "2016-11-30", "close": 30.2287, "volume": 32678090.0}, {"date": "2016-12-01", "close": 30.4243, "volume": 27397230.0}, {"date": "2016-12-02", "close": 30.213, "volume": 16101250.0}, {"date": "2016-12-05", "close": 30.2287, "volume": 20772160.0}, {"date": "2016-12-06", "close": 30.7921, "volume": 23559820.0}, {"date": "2016-12-07", "close": 31.6529, "volume": 32948210.0}, {"date": "2016-12-08", "close": 31.6216, "volume": 21998440.0}, {"date": "2016-12-09", "close": 31.5981, "volume": 17103490.0}, {"date": "2016-12-12", "close": 32.1772, "volume": 31906730.0}, {"date": "2016-12-13", "close": 32.365, "volume": 20715180.0}, {"date": "2016-12-14", "close": 32.1615, "volume": 26329370.0}, {"date": "2016-12-15", "close": 32.4745, "volume": 24484570.0}, {"date": "2016-12-16", "close": 32.6076, "volume": 27954190.0}, {"date": "2016-12-19", "close": 32.9597, "volume": 20563480.0}, {"date": "2016-12-20", "close": 33.2336, "volume": 21163640.0}, {"date": "2016-12-21", "close": 33.1475, "volume": 13749800.0}, {"date": "2016-12-22", "close": 33.4292, "volume": 17481540.0}, {"date": "2016-12-23", "close": 33.437, "volume": 9643453.0}, {"date": "2016-12-27", "close": 33.3744, "volume": 11431300.0}, {"date": "2016-12-28", "close": 33.2727, "volume": 10784950.0}, {"date": "2016-12-29", "close": 33.3822, "volume": 12387550.0}, {"date": "2016-12-30", "close": 33.2805, "volume": 16673120.0}, {"date": "2017-01-03", "close": 33.664, "volume": 26003980.0}, {"date": "2017-01-04", "close": 33.4683, "volume": 23197670.0}, {"date": "2017-01-05", "close": 33.3744, "volume": 25650010.0}, {"date": "2017-01-06", "close": 32.3337, "volume": 32675310.0}, {"date": "2017-01-09", "close": 31.9268, "volume": 25476520.0}, {"date": "2017-01-10", "close": 31.9346, "volume": 21521600.0}, {"date": "2017-01-11", "close": 31.7781, "volume": 24494260.0}, {"date": "2017-01-12", "close": 32.0911, "volume": 19884390.0}, {"date": "2017-01-13", "close": 32.052, "volume": 13931320.0}, {"date": "2017-01-17", "close": 32.1693, "volume": 22510930.0}, {"date": "2017-01-18", "close": 31.9268, "volume": 19456660.0}, {"date": "2017-01-19", "close": 32.0833, "volume": 16658760.0}, {"date": "2017-01-20", "close": 32.4354, "volume": 25150310.0}, {"date": "2017-01-23", "close": 32.8658, "volume": 25187950.0}, {"date": "2017-01-24", "close": 32.365, "volume": 28651720.0}, {"date": "2017-01-25", "close": 32.3884, "volume": 21436100.0}, {"date": "2017-01-26", "close": 32.6858, "volume": 28128190.0}, {"date": "2017-01-27", "close": 32.8736, "volume": 19017070.0}, {"date": "2017-01-30", "close": 32.7249, "volume": 15871460.0}, {"date": "2017-01-31", "close": 32.991, "volume": 25403890.0}, {"date": "2017-02-01", "close": 32.9127, "volume": 32077610.0}, {"date": "2017-02-02", "close": 32.2241, "volume": 29152930.0}, {"date": "2017-02-03", "close": 32.2789, "volume": 19148640.0}, {"date": "2017-02-06", "close": 32.1302, "volume": 11374760.0}, {"date": "2017-02-07", "close": 32.1772, "volume": 17310470.0}, {"date": "2017-02-08", "close": 32.2476, "volume": 15686820.0}, {"date": "2017-02-09", "close": 32.3258, "volume": 11361890.0}, {"date": "2017-02-10", "close": 32.3806, "volume": 12133320.0}, {"date": "2017-02-13", "close": 31.8094, "volume": 34358080.0}, {"date": "2017-02-14", "close": 31.8876, "volume": 19700130.0}, {"date": "2017-02-15", "close": 32.1772, "volume": 23313180.0}, {"date": "2017-02-16", "close": 32.2789, "volume": 16575320.0}, {"date": "2017-02-17", "close": 32.4589, "volume": 24154380.0}, {"date": "2017-02-21", "close": 32.6545, "volume": 17503940.0}, {"date": "2017-02-22", "close": 32.5449, "volume": 15656400.0}, {"date": "2017-02-23", "close": 32.8267, "volume": 19216440.0}, {"date": "2017-02-24", "close": 33.1475, "volume": 17042550.0}, {"date": "2017-02-27", "close": 32.7249, "volume": 17336340.0}, {"date": "2017-02-28", "close": 32.7015, "volume": 19333580.0}, {"date": "2017-03-01", "close": 32.8971, "volume": 23898720.0}, {"date": "2017-03-02", "close": 32.9206, "volume": 13172990.0}, {"date": "2017-03-03", "close": 32.8736, "volume": 17231060.0}, {"date": "2017-03-06", "close": 32.8345, "volume": 14175240.0}, {"date": "2017-03-07", "close": 32.7719, "volume": 16250620.0}, {"date": "2017-03-08", "close": 32.6858, "volume": 17880930.0}, {"date": "2017-03-09", "close": 32.8188, "volume": 17670440.0}, {"date": "2017-03-10", "close": 33.1397, "volume": 19731800.0}, {"date": "2017-03-13", "close": 33.1553, "volume": 14299400.0}, {"date": "2017-03-14", "close": 32.9362, "volume": 10063710.0}, {"date": "2017-03-15", "close": 33.3275, "volume": 21053980.0}, {"date": "2017-03-16", "close": 33.2101, "volume": 14601070.0}, {"date": "2017-03-17", "close": 33.3431, "volume": 24748330.0}, {"date": "2017-03-20", "close": 33.1944, "volume": 11851590.0}, {"date": "2017-03-21", "close": 32.9284, "volume": 20293790.0}, {"date": "2017-03-22", "close": 32.5919, "volume": 18533730.0}, {"date": "2017-03-23", "close": 32.5919, "volume": 14660370.0}, {"date": "2017-03-24", "close": 32.6154, "volume": 14201480.0}, {"date": "2017-03-27", "close": 32.4667, "volume": 13182780.0}, {"date": "2017-03-28", "close": 32.5215, "volume": 15584280.0}, {"date": "2017-03-29", "close": 32.4354, "volume": 14092640.0}, {"date": "2017-03-30", "close": 32.678, "volume": 14772700.0}, {"date": "2017-03-31", "close": 32.5136, "volume": 17527400.0}, {"date": "2017-04-03", "close": 32.5293, "volume": 17976750.0}, {"date": "2017-04-04", "close": 32.6232, "volume": 12547650.0}, {"date": "2017-04-05", "close": 32.4823, "volume": 19939370.0}, {"date": "2017-04-06", "close": 31.7703, "volume": 20487260.0}, {"date": "2017-04-07", "close": 31.7624, "volume": 20332920.0}, {"date": "2017-04-10", "close": 31.5981, "volume": 18212860.0}, {"date": "2017-04-11", "close": 31.5433, "volume": 19603700.0}, {"date": "2017-04-12", "close": 31.739, "volume": 22195520.0}, {"date": "2017-04-13", "close": 31.5198, "volume": 17550440.0}, {"date": "2017-04-17", "close": 31.5355, "volume": 12117100.0}, {"date": "2017-04-18", "close": 31.4964, "volume": 15915670.0}, {"date": "2017-04-19", "close": 31.4964, "volume": 23785020.0}, {"date": "2017-04-20", "close": 31.5825, "volume": 21715570.0}, {"date": "2017-04-21", "close": 31.246, "volume": 23882500.0}, {"date": "2017-04-24", "close": 31.3164, "volume": 23911770.0}, {"date": "2017-04-25", "close": 31.2538, "volume": 38133020.0}, {"date": "2017-04-26", "close": 31.6451, "volume": 34194030.0}, {"date": "2017-04-27", "close": 31.2303, "volume": 22642290.0}, {"date": "2017-04-28", "close": 31.0112, "volume": 24987830.0}, {"date": "2017-05-01", "close": 30.5965, "volume": 24458700.0}, {"date": "2017-05-02", "close": 30.4791, "volume": 23379890.0}, {"date": "2017-05-03", "close": 30.0487, "volume": 33733200.0}, {"date": "2017-05-04", "close": 29.7435, "volume": 31447440.0}, {"date": "2017-05-05", "close": 30.1739, "volume": 21811400.0}, {"date": "2017-05-08", "close": 30.1817, "volume": 20137460.0}, {"date": "2017-05-09", "close": 29.9079, "volume": 21587820.0}, {"date": "2017-05-10", "close": 30.0878, "volume": 22606190.0}, {"date": "2017-05-11", "close": 30.08, "volume": 16537570.0}, {"date": "2017-05-12", "close": 30.1191, "volume": 13766650.0}, {"date": "2017-05-15", "close": 30.1974, "volume": 21235690.0}, {"date": "2017-05-16", "close": 29.8844, "volume": 21582200.0}, {"date": "2017-05-17", "close": 29.3131, "volume": 29659780.0}, {"date": "2017-05-18", "close": 29.6966, "volume": 25732450.0}, {"date": "2017-05-19", "close": 29.9235, "volume": 20346740.0}, {"date": "2017-05-22", "close": 29.9313, "volume": 14821230.0}, {"date": "2017-05-23", "close": 29.9783, "volume": 13532510.0}, {"date": "2017-05-24", "close": 29.8531, "volume": 15633110.0}, {"date": "2017-05-25", "close": 29.9157, "volume": 14879930.0}, {"date": "2017-05-26", "close": 29.8296, "volume": 13725840.0}, {"date": "2017-05-30", "close": 30.1661, "volume": 20515190.0}, {"date": "2017-05-31", "close": 30.1504, "volume": 24036750.0}, {"date": "2017-06-01", "close": 30.4165, "volume": 17690240.0}, {"date": "2017-06-02", "close": 30.4165, "volume": 18528150.0}, {"date": "2017-06-05", "close": 30.3695, "volume": 13812970.0}, {"date": "2017-06-06", "close": 30.3069, "volume": 16205340.0}, {"date": "2017-06-07", "close": 30.3304, "volume": 16426690.0}, {"date": "2017-06-08", "close": 30.127, "volume": 20172670.0}, {"date": "2017-06-09", "close": 30.3539, "volume": 18388020.0}, {"date": "2017-06-12", "close": 30.573, "volume": 22779670.0}, {"date": "2017-06-13", "close": 30.2678, "volume": 18838400.0}, {"date": "2017-06-14", "close": 30.2991, "volume": 16347570.0}, {"date": "2017-06-15", "close": 30.393, "volume": 16683640.0}, {"date": "2017-06-16", "close": 30.4869, "volume": 29721740.0}, {"date": "2017-06-19", "close": 30.4478, "volume": 20955230.0}, {"date": "2017-06-20", "close": 30.2522, "volume": 21737300.0}, {"date": "2017-06-21", "close": 29.8531, "volume": 24581350.0}, {"date": "2017-06-22", "close": 29.814, "volume": 16197260.0}, {"date": "2017-06-23", "close": 29.6966, "volume": 22903930.0}, {"date": "2017-06-26", "close": 29.8531, "volume": 18392170.0}, {"date": "2017-06-27", "close": 29.501, "volume": 19857730.0}, {"date": "2017-06-28", "close": 29.6888, "volume": 20342440.0}, {"date": "2017-06-29", "close": 29.4383, "volume": 23712810.0}, {"date": "2017-06-30", "close": 29.5244, "volume": 22537360.0}, {"date": "2017-07-03", "close": 29.8218, "volume": 11124350.0}, {"date": "2017-07-05", "close": 29.8296, "volume": 20076720.0}, {"date": "2017-07-06", "close": 29.094, "volume": 20800000.0}, {"date": "2017-07-07", "close": 28.9375, "volume": 20288760.0}, {"date": "2017-07-10", "close": 28.8202, "volume": 22774310.0}, {"date": "2017-07-11", "close": 28.6402, "volume": 21584120.0}, {"date": "2017-07-12", "close": 28.8202, "volume": 17483160.0}, {"date": "2017-07-13", "close": 28.335, "volume": 30220710.0}, {"date": "2017-07-14", "close": 28.4054, "volume": 23407960.0}, {"date": "2017-07-17", "close": 28.4759, "volume": 20536930.0}, {"date": "2017-07-18", "close": 28.1628, "volume": 29131910.0}, {"date": "2017-07-19", "close": 28.2724, "volume": 26156780.0}, {"date": "2017-07-20", "close": 28.5776, "volume": 31828110.0}, {"date": "2017-07-21", "close": 28.5698, "volume": 20146130.0}, {"date": "2017-07-24", "close": 28.3506, "volume": 22398620.0}, {"date": "2017-07-25", "close": 28.3428, "volume": 29407980.0}, {"date": "2017-07-26", "close": 29.7592, "volume": 72398010.0}, {"date": "2017-07-27", "close": 30.8391, "volume": 61962800.0}, {"date": "2017-07-28", "close": 30.5182, "volume": 36011680.0}, {"date": "2017-07-31", "close": 30.5182, "volume": 28392040.0}, {"date": "2017-08-01", "close": 30.4243, "volume": 29370490.0}, {"date": "2017-08-02", "close": 29.947, "volume": 34606780.0}, {"date": "2017-08-03", "close": 29.9548, "volume": 18846300.0}, {"date": "2017-08-04", "close": 30.0722, "volume": 16312070.0}, {"date": "2017-08-07", "close": 30.1426, "volume": 16822930.0}, {"date": "2017-08-08", "close": 30.0174, "volume": 15423110.0}, {"date": "2017-08-09", "close": 30.0174, "volume": 19702530.0}, {"date": "2017-08-10", "close": 29.8844, "volume": 21298670.0}, {"date": "2017-08-11", "close": 29.814, "volume": 13274830.0}, {"date": "2017-08-14", "close": 30.127, "volume": 17161740.0}, {"date": "2017-08-15", "close": 29.8609, "volume": 14819380.0}, {"date": "2017-08-16", "close": 29.9157, "volume": 14973220.0}, {"date": "2017-08-17", "close": 29.4227, "volume": 21546580.0}, {"date": "2017-08-18", "close": 29.2427, "volume": 22997410.0}, {"date": "2017-08-21", "close": 29.407, "volume": 17290370.0}, {"date": "2017-08-22", "close": 29.7201, "volume": 14735330.0}, {"date": "2017-08-23", "close": 29.6731, "volume": 19934770.0}, {"date": "2017-08-24", "close": 29.4853, "volume": 10938920.0}, {"date": "2017-08-25", "close": 29.7279, "volume": 14184080.0}, {"date": "2017-08-28", "close": 29.6888, "volume": 10114370.0}, {"date": "2017-08-29", "close": 29.6183, "volume": 9577049.0}, {"date": "2017-08-30", "close": 29.4775, "volume": 12430670.0}, {"date": "2017-08-31", "close": 29.3131, "volume": 20730520.0}, {"date": "2017-09-01", "close": 29.3288, "volume": 12768350.0}, {"date": "2017-09-05", "close": 29.0236, "volume": 22801430.0}, {"date": "2017-09-06", "close": 28.6167, "volume": 28219690.0}, {"date": "2017-09-07", "close": 27.8577, "volume": 48594580.0}, {"date": "2017-09-08", "close": 27.8498, "volume": 41027310.0}, {"date": "2017-09-11", "close": 27.9672, "volume": 23023940.0}, {"date": "2017-09-12", "close": 28.3741, "volume": 28287660.0}, {"date": "2017-09-13", "close": 28.6011, "volume": 25728090.0}, {"date": "2017-09-14", "close": 28.4211, "volume": 17880420.0}, {"date": "2017-09-15", "close": 29.0314, "volume": 47940560.0}, {"date": "2017-09-18", "close": 29.2818, "volume": 31962650.0}, {"date": "2017-09-19", "close": 29.9, "volume": 46333670.0}, {"date": "2017-09-20", "close": 30.0722, "volume": 26861830.0}, {"date": "2017-09-21", "close": 29.9079, "volume": 16780050.0}, {"date": "2017-09-22", "close": 30.1974, "volume": 23211350.0}, {"date": "2017-09-25", "close": 30.6121, "volume": 36174400.0}, {"date": "2017-09-26", "close": 30.2991, "volume": 22594690.0}, {"date": "2017-09-27", "close": 30.3382, "volume": 23499380.0}, {"date": "2017-09-28", "close": 30.5495, "volume": 17368070.0}, {"date": "2017-09-29", "close": 30.6513, "volume": 21891870.0}, {"date": "2017-10-02", "close": 30.6043, "volume": 15604060.0}, {"date": "2017-10-03", "close": 30.8938, "volume": 16061560.0}, {"date": "2017-10-04", "close": 30.9095, "volume": 17903920.0}, {"date": "2017-10-05", "close": 30.9173, "volume": 22595250.0}, {"date": "2017-10-06", "close": 30.1974, "volume": 22425890.0}, {"date": "2017-10-09", "close": 29.9705, "volume": 19246550.0}, {"date": "2017-10-10", "close": 30.127, "volume": 17314870.0}, {"date": "2017-10-11", "close": 29.8844, "volume": 26929330.0}, {"date": "2017-10-12", "close": 28.0611, "volume": 81510790.0}, {"date": "2017-10-13", "close": 27.9359, "volume": 56077560.0}, {"date": "2017-10-16", "close": 28.3037, "volume": 31089770.0}, {"date": "2017-10-17", "close": 28.3506, "volume": 21660360.0}, {"date": "2017-10-18", "close": 27.9437, "volume": 36758690.0}, {"date": "2017-10-19", "close": 27.9281, "volume": 32464610.0}, {"date": "2017-10-20", "close": 27.8107, "volume": 37813310.0}, {"date": "2017-10-23", "close": 27.5838, "volume": 30890640.0}, {"date": "2017-10-24", "close": 27.2786, "volume": 51923770.0}, {"date": "2017-10-25", "close": 26.2065, "volume": 96329120.0}, {"date": "2017-10-26", "close": 26.3552, "volume": 45102630.0}, {"date": "2017-10-27", "close": 26.5822, "volume": 52312530.0}, {"date": "2017-10-30", "close": 26.2457, "volume": 51656910.0}, {"date": "2017-10-31", "close": 26.3318, "volume": 36367000.0}, {"date": "2017-11-01", "close": 26.2535, "volume": 37828670.0}, {"date": "2017-11-02", "close": 25.9561, "volume": 72950660.0}, {"date": "2017-11-03", "close": 26.0579, "volume": 40227730.0}, {"date": "2017-11-06", "close": 25.7136, "volume": 47718250.0}, {"date": "2017-11-07", "close": 25.8779, "volume": 30054640.0}, {"date": "2017-11-08", "close": 26.1674, "volume": 87590000.0}, {"date": "2017-11-09", "close": 26.6056, "volume": 69901750.0}, {"date": "2017-11-10", "close": 26.7778, "volume": 57466120.0}, {"date": "2017-11-13", "close": 26.7387, "volume": 28859380.0}, {"date": "2017-11-14", "close": 26.3865, "volume": 30256940.0}, {"date": "2017-11-15", "close": 26.457, "volume": 32847570.0}, {"date": "2017-11-16", "close": 27.0125, "volume": 39959720.0}, {"date": "2017-11-17", "close": 27.0047, "volume": 36960080.0}, {"date": "2017-11-20", "close": 27.1064, "volume": 31163800.0}, {"date": "2017-11-21", "close": 26.8639, "volume": 35395570.0}, {"date": "2017-11-22", "close": 27.2864, "volume": 26441490.0}, {"date": "2017-11-24", "close": 27.2395, "volume": 9203078.0}, {"date": "2017-11-27", "close": 27.1377, "volume": 26520990.0}, {"date": "2017-11-28", "close": 27.7168, "volume": 34444790.0}, {"date": "2017-11-29", "close": 28.5463, "volume": 52937800.0}, {"date": "2017-11-30", "close": 28.468, "volume": 49662770.0}, {"date": "2017-12-01", "close": 28.5619, "volume": 31428120.0}, {"date": "2017-12-04", "close": 29.1645, "volume": 40461180.0}, {"date": "2017-12-05", "close": 28.6011, "volume": 33047790.0}, {"date": "2017-12-06", "close": 28.2567, "volume": 31155820.0}, {"date": "2017-12-07", "close": 28.3037, "volume": 24526550.0}, {"date": "2017-12-08", "close": 28.7419, "volume": 25423820.0}, {"date": "2017-12-11", "close": 28.8749, "volume": 23406360.0}, {"date": "2017-12-12", "close": 29.814, "volume": 46233330.0}, {"date": "2017-12-13", "close": 29.767, "volume": 39666370.0}, {"date": "2017-12-14", "close": 29.5323, "volume": 34282610.0}, {"date": "2017-12-15", "close": 29.9235, "volume": 46777580.0}, {"date": "2017-12-18", "close": 30.0957, "volume": 31495380.0}, {"date": "2017-12-19", "close": 29.7748, "volume": 29177520.0}, {"date": "2017-12-20", "close": 30.1661, "volume": 26960150.0}, {"date": "2017-12-21", "close": 30.4243, "volume": 31967290.0}, {"date": "2017-12-22", "close": 30.4713, "volume": 19959650.0}, {"date": "2017-12-26", "close": 30.5652, "volume": 13576580.0}, {"date": "2017-12-27", "close": 30.4321, "volume": 16337740.0}, {"date": "2017-12-28", "close": 30.6591, "volume": 15621550.0}, {"date": "2017-12-29", "close": 30.4243, "volume": 26425610.0}, {"date": "2018-01-02", "close": 30.1583, "volume": 32183350.0}, {"date": "2018-01-03", "close": 29.4618, "volume": 39150280.0}, {"date": "2018-01-04", "close": 29.7357, "volume": 27852610.0}, {"date": "2018-01-05", "close": 29.8453, "volume": 22133440.0}, {"date": "2018-01-08", "close": 29.9313, "volume": 26602690.0}, {"date": "2018-01-09", "close": 29.3366, "volume": 28044260.0}, {"date": "2018-01-10", "close": 28.6558, "volume": 41064060.0}, {"date": "2018-01-11", "close": 28.5463, "volume": 41394670.0}, {"date": "2018-01-12", "close": 28.8749, "volume": 31163420.0}, {"date": "2018-01-16", "close": 28.7341, "volume": 24692690.0}, {"date": "2018-01-17", "close": 28.8358, "volume": 21745800.0}, {"date": "2018-01-18", "close": 29.0706, "volume": 27437720.0}, {"date": "2018-01-19", "close": 29.1175, "volume": 27895370.0}, {"date": "2018-01-22", "close": 29.634, "volume": 31300190.0}, {"date": "2018-01-23", "close": 29.1019, "volume": 32009350.0}, {"date": "2018-01-24", "close": 28.9688, "volume": 24975790.0}, {"date": "2018-01-25", "close": 29.3053, "volume": 23395900.0}, {"date": "2018-01-26", "close": 29.5949, "volume": 20126180.0}, {"date": "2018-01-29", "close": 29.1566, "volume": 30746240.0}, {"date": "2018-01-30", "close": 29.2975, "volume": 28438430.0}, {"date": "2018-01-31", "close": 29.3053, "volume": 41276320.0}, {"date": "2018-02-01", "close": 30.6434, "volume": 59930740.0}, {"date": "2018-02-02", "close": 29.7905, "volume": 45931540.0}, {"date": "2018-02-05", "close": 28.6637, "volume": 45220890.0}, {"date": "2018-02-06", "close": 28.8202, "volume": 62344920.0}, {"date": "2018-02-07", "close": 28.8984, "volume": 35607260.0}, {"date": "2018-02-08", "close": 27.8342, "volume": 44804930.0}, {"date": "2018-02-09", "close": 28.2098, "volume": 50137940.0}, {"date": "2018-02-12", "close": 28.4602, "volume": 27707800.0}, {"date": "2018-02-13", "close": 28.6402, "volume": 21484470.0}, {"date": "2018-02-14", "close": 28.4915, "volume": 24817350.0}, {"date": "2018-02-15", "close": 28.9532, "volume": 27090540.0}, {"date": "2018-02-16", "close": 29.0627, "volume": 19898060.0}, {"date": "2018-02-20", "close": 28.7732, "volume": 21838990.0}, {"date": "2018-02-21", "close": 28.4133, "volume": 20784740.0}, {"date": "2018-02-22", "close": 28.5385, "volume": 18535620.0}, {"date": "2018-02-23", "close": 28.7341, "volume": 17441940.0}, {"date": "2018-02-26", "close": 29.3131, "volume": 19845480.0}, {"date": "2018-02-27", "close": 28.8515, "volume": 21386790.0}, {"date": "2018-02-28", "close": 28.4054, "volume": 29246110.0}, {"date": "2018-03-01", "close": 28.1707, "volume": 28538940.0}, {"date": "2018-03-02", "close": 28.4446, "volume": 21351670.0}, {"date": "2018-03-05", "close": 28.7184, "volume": 19297550.0}, {"date": "2018-03-06", "close": 28.8515, "volume": 17387350.0}, {"date": "2018-03-07", "close": 28.8828, "volume": 18484800.0}, {"date": "2018-03-08", "close": 29.0393, "volume": 20571810.0}, {"date": "2018-03-09", "close": 28.9923, "volume": 18815330.0}, {"date": "2018-03-12", "close": 29.2349, "volume": 22297520.0}, {"date": "2018-03-13", "close": 29.2584, "volume": 19180440.0}, {"date": "2018-03-14", "close": 28.9767, "volume": 18577400.0}, {"date": "2018-03-15", "close": 28.9845, "volume": 21830780.0}, {"date": "2018-03-16", "close": 28.9532, "volume": 36596350.0}, {"date": "2018-03-19", "close": 28.6245, "volume": 19423380.0}, {"date": "2018-03-20", "close": 28.4367, "volume": 20163730.0}, {"date": "2018-03-21", "close": 28.1707, "volume": 17405670.0}, {"date": "2018-03-22", "close": 27.6777, "volume": 28111250.0}, {"date": "2018-03-23", "close": 27.1534, "volume": 35017800.0}, {"date": "2018-03-26", "close": 27.1456, "volume": 31453220.0}, {"date": "2018-03-27", "close": 27.3099, "volume": 33835240.0}, {"date": "2018-03-28", "close": 27.8264, "volume": 30728900.0}, {"date": "2018-03-29", "close": 27.8968, "volume": 27551350.0}, {"date": "2018-04-02", "close": 27.4664, "volume": 28971800.0}, {"date": "2018-04-03", "close": 27.6777, "volume": 21874410.0}, {"date": "2018-04-04", "close": 28.0768, "volume": 20362020.0}, {"date": "2018-04-05", "close": 28.2802, "volume": 16915690.0}, {"date": "2018-04-06", "close": 27.8811, "volume": 24935150.0}, {"date": "2018-04-09", "close": 27.5212, "volume": 21849170.0}, {"date": "2018-04-10", "close": 28.022, "volume": 40176120.0}, {"date": "2018-04-11", "close": 27.5838, "volume": 21041380.0}, {"date": "2018-04-12", "close": 27.5134, "volume": 21930600.0}, {"date": "2018-04-13", "close": 27.4977, "volume": 14368040.0}, {"date": "2018-04-16", "close": 27.889, "volume": 24894380.0}, {"date": "2018-04-17", "close": 27.6699, "volume": 20568610.0}, {"date": "2018-04-18", "close": 27.5525, "volume": 21594450.0}, {"date": "2018-04-19", "close": 27.2473, "volume": 23502910.0}, {"date": "2018-04-20", "close": 27.1299, "volume": 32446580.0}, {"date": "2018-04-23", "close": 27.3021, "volume": 20846070.0}, {"date": "2018-04-24", "close": 27.3882, "volume": 21558760.0}, {"date": "2018-04-25", "close": 27.5447, "volume": 24803200.0}, {"date": "2018-04-26", "close": 25.9014, "volume": 131355600.0}, {"date": "2018-04-27", "close": 25.8544, "volume": 54164700.0}, {"date": "2018-04-30", "close": 25.5884, "volume": 46076260.0}, {"date": "2018-05-01", "close": 25.4632, "volume": 35804790.0}, {"date": "2018-05-02", "close": 25.0875, "volume": 40077170.0}, {"date": "2018-05-03", "close": 24.9936, "volume": 40278760.0}, {"date": "2018-05-04", "close": 25.1501, "volume": 25496440.0}, {"date": "2018-05-07", "close": 25.0719, "volume": 26241780.0}, {"date": "2018-05-08", "close": 24.8058, "volume": 33053450.0}, {"date": "2018-05-09", "close": 24.5711, "volume": 37476590.0}, {"date": "2018-05-10", "close": 24.9467, "volume": 29883410.0}, {"date": "2018-05-11", "close": 25.2675, "volume": 27502620.0}, {"date": "2018-05-14", "close": 25.1893, "volume": 26820430.0}, {"date": "2018-05-15", "close": 25.111, "volume": 26490940.0}, {"date": "2018-05-16", "close": 25.2754, "volume": 19041230.0}, {"date": "2018-05-17", "close": 24.9858, "volume": 25361950.0}, {"date": "2018-05-18", "close": 25.0797, "volume": 21753420.0}, {"date": "2018-05-21", "close": 25.5023, "volume": 28477760.0}, {"date": "2018-05-22", "close": 25.3771, "volume": 29378770.0}, {"date": "2018-05-23", "close": 25.2988, "volume": 25924430.0}, {"date": "2018-05-24", "close": 25.651, "volume": 35223500.0}, {"date": "2018-05-25", "close": 25.4397, "volume": 21812680.0}, {"date": "2018-05-29", "close": 25.2988, "volume": 26935170.0}, {"date": "2018-05-30", "close": 25.4866, "volume": 23536090.0}, {"date": "2018-05-31", "close": 25.291, "volume": 29410740.0}, {"date": "2018-06-01", "close": 25.4084, "volume": 23746310.0}, {"date": "2018-06-04", "close": 25.3614, "volume": 18367850.0}, {"date": "2018-06-05", "close": 25.5727, "volume": 23405940.0}, {"date": "2018-06-06", "close": 26.1205, "volume": 34125860.0}, {"date": "2018-06-07", "close": 26.457, "volume": 42553610.0}, {"date": "2018-06-08", "close": 26.4726, "volume": 33162190.0}, {"date": "2018-06-11", "close": 26.7465, "volume": 36982430.0}, {"date": "2018-06-12", "close": 26.8795, "volume": 55653180.0}, {"date": "2018-06-13", "close": 25.2127, "volume": 194948900.0}, {"date": "2018-06-14", "close": 25.4475, "volume": 88085310.0}, {"date": "2018-06-15", "close": 25.9405, "volume": 113679900.0}, {"date": "2018-06-18", "close": 25.1893, "volume": 78572530.0}, {"date": "2018-06-19", "close": 25.3458, "volume": 87293820.0}, {"date": "2018-06-20", "close": 25.0406, "volume": 55512890.0}, {"date": "2018-06-21", "close": 24.7276, "volume": 51328160.0}, {"date": "2018-06-22", "close": 24.798, "volume": 63865080.0}, {"date": "2018-06-25", "close": 24.8137, "volume": 48594280.0}, {"date": "2018-06-26", "close": 24.7432, "volume": 44616500.0}, {"date": "2018-06-27", "close": 24.7667, "volume": 46379170.0}, {"date": "2018-06-28", "close": 25.1893, "volume": 42212680.0}, {"date": "2018-06-29", "close": 25.1267, "volume": 42004320.0}, {"date": "2018-07-02", "close": 25.2049, "volume": 37739580.0}, {"date": "2018-07-03", "close": 25.5962, "volume": 33880390.0}, {"date": "2018-07-05", "close": 25.5101, "volume": 35316250.0}, {"date": "2018-07-06", "close": 25.5727, "volume": 41189420.0}, {"date": "2018-07-09", "close": 25.158, "volume": 43430270.0}, {"date": "2018-07-10", "close": 25.4319, "volume": 38783710.0}, {"date": "2018-07-11", "close": 24.9389, "volume": 39139740.0}, {"date": "2018-07-12", "close": 25.2206, "volume": 44265080.0}, {"date": "2018-07-13", "close": 24.7824, "volume": 53335160.0}, {"date": "2018-07-16", "close": 24.9623, "volume": 33202580.0}, {"date": "2018-07-17", "close": 24.8528, "volume": 36403310.0}, {"date": "2018-07-18", "close": 24.8137, "volume": 44548180.0}, {"date": "2018-07-19", "close": 24.4694, "volume": 51622890.0}, {"date": "2018-07-20", "close": 24.3363, "volume": 36630770.0}, {"date": "2018-07-23", "close": 24.2581, "volume": 37253410.0}, {"date": "2018-07-24", "close": 24.7902, "volume": 50731640.0}, {"date": "2018-07-25", "close": 23.6712, "volume": 96399200.0}, {"date": "2018-07-26", "close": 23.7494, "volume": 44321640.0}, {"date": "2018-07-27", "close": 24.3207, "volume": 46026850.0}, {"date": "2018-07-30", "close": 25.0406, "volume": 64007780.0}, {"date": "2018-07-31", "close": 25.0171, "volume": 47508270.0}, {"date": "2018-08-01", "close": 24.9623, "volume": 31350040.0}, {"date": "2018-08-02", "close": 24.9232, "volume": 31192830.0}, {"date": "2018-08-03", "close": 25.2519, "volume": 26561240.0}, {"date": "2018-08-06", "close": 25.1267, "volume": 30060840.0}, {"date": "2018-08-07", "close": 25.3536, "volume": 27329200.0}, {"date": "2018-08-08", "close": 25.3223, "volume": 21947940.0}, {"date": "2018-08-09", "close": 25.424, "volume": 16907060.0}, {"date": "2018-08-10", "close": 25.2441, "volume": 21470700.0}, {"date": "2018-08-13", "close": 25.2049, "volume": 22766150.0}, {"date": "2018-08-14", "close": 25.2284, "volume": 18002280.0}, {"date": "2018-08-15", "close": 25.4084, "volume": 29624580.0}, {"date": "2018-08-16", "close": 25.8935, "volume": 37376870.0}, {"date": "2018-08-17", "close": 25.8466, "volume": 26117150.0}, {"date": "2018-08-20", "close": 25.9092, "volume": 23486750.0}, {"date": "2018-08-21", "close": 26.1361, "volume": 27542210.0}, {"date": "2018-08-22", "close": 25.5727, "volume": 34136650.0}, {"date": "2018-08-23", "close": 25.424, "volume": 21443960.0}, {"date": "2018-08-24", "close": 25.5414, "volume": 16224140.0}, {"date": "2018-08-27", "close": 25.6901, "volume": 17589230.0}, {"date": "2018-08-28", "close": 25.5649, "volume": 16461510.0}, {"date": "2018-08-29", "close": 25.2206, "volume": 25154620.0}, {"date": "2018-08-30", "close": 25.0093, "volume": 25546310.0}, {"date": "2018-08-31", "close": 24.9936, "volume": 31238500.0}, {"date": "2018-09-04", "close": 24.931, "volume": 25152300.0}, {"date": "2018-09-05", "close": 25.0562, "volume": 26698180.0}, {"date": "2018-09-06", "close": 25.1814, "volume": 25642680.0}, {"date": "2018-09-07", "close": 25.1345, "volume": 25746530.0}, {"date": "2018-09-10", "close": 25.3458, "volume": 26264430.0}, {"date": "2018-09-11", "close": 25.5649, "volume": 26309980.0}, {"date": "2018-09-12", "close": 26.1518, "volume": 49448450.0}, {"date": "2018-09-13", "close": 26.3552, "volume": 34480190.0}, {"date": "2018-09-14", "close": 26.2926, "volume": 32722990.0}, {"date": "2018-09-17", "close": 26.3083, "volume": 25302040.0}, {"date": "2018-09-18", "close": 26.3865, "volume": 33650990.0}, {"date": "2018-09-19", "close": 26.1126, "volume": 30990210.0}, {"date": "2018-09-20", "close": 26.1674, "volume": 24765170.0}, {"date": "2018-09-21", "close": 26.4335, "volume": 130145000.0}, {"date": "2018-09-24", "close": 26.5352, "volume": 35523400.0}, {"date": "2018-09-25", "close": 26.4178, "volume": 30354620.0}, {"date": "2018-09-26", "close": 26.097, "volume": 32627480.0}, {"date": "2018-09-27", "close": 26.1518, "volume": 24827550.0}, {"date": "2018-09-28", "close": 26.277, "volume": 22041620.0}, {"date": "2018-10-01", "close": 26.2065, "volume": 22437670.0}, {"date": "2018-10-02", "close": 26.543, "volume": 29994190.0}, {"date": "2018-10-03", "close": 26.543, "volume": 26695960.0}, {"date": "2018-10-04", "close": 26.6995, "volume": 27506170.0}, {"date": "2018-10-05", "close": 26.5978, "volume": 28664690.0}, {"date": "2018-10-08", "close": 26.6917, "volume": 27827930.0}, {"date": "2018-10-09", "close": 26.2144, "volume": 27848960.0}, {"date": "2018-10-10", "close": 25.7057, "volume": 45493240.0}, {"date": "2018-10-11", "close": 24.845, "volume": 63539290.0}, {"date": "2018-10-12", "close": 25.2362, "volume": 42852810.0}, {"date": "2018-10-15", "close": 25.3223, "volume": 33160930.0}, {"date": "2018-10-16", "close": 25.3458, "volume": 26482600.0}, {"date": "2018-10-17", "close": 25.4866, "volume": 28344690.0}, {"date": "2018-10-18", "close": 25.4319, "volume": 30340820.0}, {"date": "2018-10-19", "close": 25.7214, "volume": 34763550.0}, {"date": "2018-10-22", "close": 25.5649, "volume": 23086140.0}, {"date": "2018-10-23", "close": 25.8388, "volume": 53401040.0}, {"date": "2018-10-24", "close": 23.7573, "volume": 118749700.0}, {"date": "2018-10-25", "close": 23.4599, "volume": 76731610.0}, {"date": "2018-10-26", "close": 22.7635, "volume": 77623070.0}, {"date": "2018-10-29", "close": 23.1939, "volume": 48435420.0}, {"date": "2018-10-30", "close": 23.8433, "volume": 49056750.0}, {"date": "2018-10-31", "close": 24.0077, "volume": 44808230.0}, {"date": "2018-11-01", "close": 23.859, "volume": 35226470.0}, {"date": "2018-11-02", "close": 23.8825, "volume": 32971570.0}, {"date": "2018-11-05", "close": 23.9685, "volume": 26541190.0}, {"date": "2018-11-06", "close": 24.2268, "volume": 24303810.0}, {"date": "2018-11-07", "close": 24.3363, "volume": 30818620.0}, {"date": "2018-11-08", "close": 24.2894, "volume": 29506690.0}, {"date": "2018-11-09", "close": 24.0155, "volume": 39991630.0}, {"date": "2018-11-12", "close": 24.0859, "volume": 25019880.0}, {"date": "2018-11-13", "close": 23.7338, "volume": 25210780.0}, {"date": "2018-11-14", "close": 23.8746, "volume": 31224830.0}, {"date": "2018-11-15", "close": 23.5695, "volume": 38505970.0}, {"date": "2018-11-16", "close": 23.7025, "volume": 28593290.0}, {"date": "2018-11-19", "close": 23.7494, "volume": 27769390.0}, {"date": "2018-11-20", "close": 23.0217, "volume": 41386970.0}, {"date": "2018-11-21", "close": 23.2956, "volume": 30303120.0}, {"date": "2018-11-23", "close": 22.9747, "volume": 13401040.0}, {"date": "2018-11-26", "close": 23.4364, "volume": 33335760.0}, {"date": "2018-11-27", "close": 23.8199, "volume": 32149040.0}, {"date": "2018-11-28", "close": 24.0546, "volume": 32857930.0}, {"date": "2018-11-29", "close": 23.9216, "volume": 30640050.0}, {"date": "2018-11-30", "close": 24.4459, "volume": 80460330.0}, {"date": "2018-12-03", "close": 24.8137, "volume": 43524530.0}, {"date": "2018-12-04", "close": 24.0468, "volume": 44761940.0}, {"date": "2018-12-06", "close": 23.8903, "volume": 50009080.0}, {"date": "2018-12-07", "close": 23.5851, "volume": 34446060.0}, {"date": "2018-12-10", "close": 23.4051, "volume": 41001380.0}, {"date": "2018-12-11", "close": 23.2408, "volume": 44363070.0}, {"date": "2018-12-12", "close": 23.6008, "volume": 40880430.0}, {"date": "2018-12-13", "close": 23.4051, "volume": 45950780.0}, {"date": "2018-12-14", "close": 23.6477, "volume": 41617010.0}, {"date": "2018-12-17", "close": 23.366, "volume": 42144270.0}, {"date": "2018-12-18", "close": 23.2799, "volume": 41917530.0}, {"date": "2018-12-19", "close": 23.3347, "volume": 51402090.0}, {"date": "2018-12-20", "close": 22.4192, "volume": 76531800.0}, {"date": "2018-12-21", "close": 22.1531, "volume": 79245500.0}, {"date": "2018-12-24", "close": 21.4097, "volume": 41110050.0}, {"date": "2018-12-26", "close": 21.9731, "volume": 57312080.0}, {"date": "2018-12-27", "close": 22.0279, "volume": 54472190.0}, {"date": "2018-12-28", "close": 22.2705, "volume": 47551440.0}, {"date": "2018-12-31", "close": 22.3331, "volume": 46145770.0}, {"date": "2019-01-02", "close": 23.1156, "volume": 39156700.0}, {"date": "2019-01-03", "close": 23.1469, "volume": 38318190.0}, {"date": "2019-01-04", "close": 23.7416, "volume": 42045270.0}, {"date": "2019-01-07", "close": 24.172, "volume": 40235960.0}, {"date": "2019-01-08", "close": 24.4772, "volume": 43542010.0}, {"date": "2019-01-09", "close": 23.5538, "volume": 44281950.0}, {"date": "2019-01-10", "close": 23.7886, "volume": 31995400.0}, {"date": "2019-01-11", "close": 24.1563, "volume": 28917280.0}, {"date": "2019-01-14", "close": 23.9607, "volume": 22868440.0}, {"date": "2019-01-15", "close": 23.9451, "volume": 26601970.0}, {"date": "2019-01-16", "close": 23.9138, "volume": 24398070.0}, {"date": "2019-01-17", "close": 23.9764, "volume": 26264440.0}, {"date": "2019-01-18", "close": 24.2268, "volume": 43199780.0}, {"date": "2019-01-22", "close": 23.9294, "volume": 37653980.0}, {"date": "2019-01-23", "close": 24.172, "volume": 27846850.0}, {"date": "2019-01-24", "close": 23.9451, "volume": 24385670.0}, {"date": "2019-01-25", "close": 23.992, "volume": 30478140.0}, {"date": "2019-01-28", "close": 23.9998, "volume": 31023150.0}, {"date": "2019-01-29", "close": 24.0233, "volume": 31320730.0}, {"date": "2019-01-30", "close": 22.9826, "volume": 92907680.0}, {"date": "2019-01-31", "close": 23.5225, "volume": 50716730.0}, {"date": "2019-02-01", "close": 23.4756, "volume": 40874290.0}, {"date": "2019-02-04", "close": 23.1704, "volume": 38940020.0}, {"date": "2019-02-05", "close": 23.186, "volume": 29020870.0}, {"date": "2019-02-06", "close": 23.1312, "volume": 22443110.0}, {"date": "2019-02-07", "close": 23.0452, "volume": 37878130.0}, {"date": "2019-02-08", "close": 23.1234, "volume": 24194900.0}, {"date": "2019-02-11", "close": 23.2486, "volume": 29011150.0}, {"date": "2019-02-12", "close": 23.3269, "volume": 29979500.0}, {"date": "2019-02-13", "close": 23.3504, "volume": 30033420.0}, {"date": "2019-02-14", "close": 23.3112, "volume": 25842620.0}, {"date": "2019-02-15", "close": 23.8433, "volume": 37151660.0}, {"date": "2019-02-19", "close": 23.9685, "volume": 24616520.0}, {"date": "2019-02-20", "close": 24.1407, "volume": 23670680.0}, {"date": "2019-02-21", "close": 24.125, "volume": 26281120.0}, {"date": "2019-02-22", "close": 24.3755, "volume": 23345330.0}, {"date": "2019-02-25", "close": 24.3598, "volume": 22411860.0}, {"date": "2019-02-26", "close": 24.4302, "volume": 29653470.0}, {"date": "2019-02-27", "close": 24.305, "volume": 26339060.0}, {"date": "2019-02-28", "close": 24.352, "volume": 27702340.0}, {"date": "2019-03-01", "close": 24.1172, "volume": 30419580.0}, {"date": "2019-03-04", "close": 23.4599, "volume": 49257260.0}, {"date": "2019-03-05", "close": 23.4364, "volume": 25894940.0}, {"date": "2019-03-06", "close": 23.3269, "volume": 24415850.0}, {"date": "2019-03-07", "close": 23.413, "volume": 24817730.0}, {"date": "2019-03-08", "close": 23.4443, "volume": 22499390.0}, {"date": "2019-03-11", "close": 23.6477, "volume": 26013020.0}, {"date": "2019-03-12", "close": 23.9685, "volume": 32471680.0}, {"date": "2019-03-13", "close": 23.6947, "volume": 27523660.0}, {"date": "2019-03-14", "close": 23.6947, "volume": 21331430.0}, {"date": "2019-03-15", "close": 23.9998, "volume": 53352360.0}, {"date": "2019-03-18", "close": 24.1016, "volume": 22902760.0}, {"date": "2019-03-19", "close": 24.0077, "volume": 27606410.0}, {"date": "2019-03-20", "close": 23.8746, "volume": 24584400.0}, {"date": "2019-03-21", "close": 24.305, "volume": 26269310.0}, {"date": "2019-03-22", "close": 24.3129, "volume": 33156680.0}, {"date": "2019-03-25", "close": 24.0781, "volume": 25625040.0}, {"date": "2019-03-26", "close": 24.5633, "volume": 24301910.0}, {"date": "2019-03-27", "close": 24.5711, "volume": 25505150.0}, {"date": "2019-03-28", "close": 24.2659, "volume": 26953470.0}, {"date": "2019-03-29", "close": 24.5398, "volume": 31595230.0}, {"date": "2019-04-01", "close": 25.0015, "volume": 36981850.0}, {"date": "2019-04-02", "close": 24.7511, "volume": 31886040.0}, {"date": "2019-04-03", "close": 24.9389, "volume": 28763210.0}, {"date": "2019-04-04", "close": 25.0249, "volume": 28151460.0}, {"date": "2019-04-05", "close": 25.3145, "volume": 39905920.0}, {"date": "2019-04-08", "close": 25.3458, "volume": 37213470.0}, {"date": "2019-04-09", "close": 24.845, "volume": 26771390.0}, {"date": "2019-04-10", "close": 24.9467, "volume": 20273770.0}, {"date": "2019-04-11", "close": 25.1971, "volume": 24925430.0}, {"date": "2019-04-12", "close": 25.1971, "volume": 26004810.0}, {"date": "2019-04-15", "close": 25.0562, "volume": 19447310.0}, {"date": "2019-04-16", "close": 25.2362, "volume": 21684880.0}, {"date": "2019-04-17", "close": 25.0015, "volume": 21256020.0}, {"date": "2019-04-18", "close": 25.0641, "volume": 23283280.0}, {"date": "2019-04-22", "close": 25.1032, "volume": 22235450.0}, {"date": "2019-04-23", "close": 25.1188, "volume": 30454320.0}, {"date": "2019-04-24", "close": 24.0937, "volume": 71882380.0}, {"date": "2019-04-25", "close": 23.7416, "volume": 44006320.0}, {"date": "2019-04-26", "close": 24.0077, "volume": 34368850.0}, {"date": "2019-04-29", "close": 24.1642, "volume": 31708980.0}, {"date": "2019-04-30", "close": 24.2268, "volume": 34987790.0}, {"date": "2019-05-01", "close": 24.0937, "volume": 27046960.0}, {"date": "2019-05-02", "close": 23.9607, "volume": 29711540.0}, {"date": "2019-05-03", "close": 24.0233, "volume": 28225620.0}, {"date": "2019-05-06", "close": 23.9372, "volume": 25182040.0}, {"date": "2019-05-07", "close": 23.8903, "volume": 25771200.0}, {"date": "2019-05-08", "close": 23.7103, "volume": 25015160.0}, {"date": "2019-05-09", "close": 23.7729, "volume": 27078360.0}, {"date": "2019-05-10", "close": 23.9607, "volume": 22013320.0}, {"date": "2019-05-13", "close": 23.8433, "volume": 27713290.0}, {"date": "2019-05-14", "close": 24.3285, "volume": 37525170.0}, {"date": "2019-05-15", "close": 24.4537, "volume": 23931320.0}, {"date": "2019-05-16", "close": 24.7432, "volume": 23634850.0}, {"date": "2019-05-17", "close": 24.8841, "volume": 30889490.0}, {"date": "2019-05-20", "close": 25.1893, "volume": 53455210.0}, {"date": "2019-05-21", "close": 25.3614, "volume": 23313500.0}, {"date": "2019-05-22", "close": 25.2597, "volume": 19988760.0}, {"date": "2019-05-23", "close": 25.1501, "volume": 24665480.0}, {"date": "2019-05-24", "close": 25.2519, "volume": 16156740.0}, {"date": "2019-05-28", "close": 24.9858, "volume": 24523050.0}, {"date": "2019-05-29", "close": 24.9702, "volume": 26948870.0}, {"date": "2019-05-30", "close": 24.931, "volume": 24227600.0}, {"date": "2019-05-31", "close": 23.9294, "volume": 49412580.0}, {"date": "2019-06-03", "close": 24.3285, "volume": 36323620.0}, {"date": "2019-06-04", "close": 24.6337, "volume": 31262250.0}, {"date": "2019-06-05", "close": 24.7902, "volume": 20430780.0}, {"date": "2019-06-06", "close": 25.1188, "volume": 24411660.0}, {"date": "2019-06-07", "close": 25.424, "volume": 31788440.0}, {"date": "2019-06-10", "close": 24.9858, "volume": 30927320.0}, {"date": "2019-06-11", "close": 25.1267, "volume": 19612610.0}, {"date": "2019-06-12", "close": 25.1814, "volume": 19282920.0}, {"date": "2019-06-13", "close": 25.2675, "volume": 16873430.0}, {"date": "2019-06-14", "close": 25.3145, "volume": 19848540.0}, {"date": "2019-06-17", "close": 25.2754, "volume": 16814240.0}, {"date": "2019-06-18", "close": 25.3849, "volume": 20534070.0}, {"date": "2019-06-19", "close": 25.3614, "volume": 21209550.0}, {"date": "2019-06-20", "close": 25.4632, "volume": 27066010.0}, {"date": "2019-06-21", "close": 25.3927, "volume": 39218600.0}, {"date": "2019-06-24", "close": 25.4945, "volume": 21745350.0}, {"date": "2019-06-25", "close": 25.471, "volume": 19229660.0}, {"date": "2019-06-26", "close": 25.4553, "volume": 27960850.0}, {"date": "2019-06-27", "close": 25.8075, "volume": 28184290.0}, {"date": "2019-06-28", "close": 26.2222, "volume": 40771310.0}, {"date": "2019-07-01", "close": 26.1596, "volume": 32421660.0}, {"date": "2019-07-02", "close": 26.4804, "volume": 26635040.0}, {"date": "2019-07-03", "close": 26.59, "volume": 20136490.0}, {"date": "2019-07-05", "close": 26.8404, "volume": 24506960.0}, {"date": "2019-07-08", "close": 26.8013, "volume": 31848250.0}, {"date": "2019-07-09", "close": 26.2457, "volume": 30976980.0}, {"date": "2019-07-10", "close": 26.4178, "volume": 25352110.0}, {"date": "2019-07-11", "close": 26.1831, "volume": 28863920.0}, {"date": "2019-07-12", "close": 26.3318, "volume": 23251720.0}, {"date": "2019-07-15", "close": 26.3787, "volume": 20255060.0}, {"date": "2019-07-16", "close": 26.277, "volume": 17869350.0}, {"date": "2019-07-17", "close": 26.0266, "volume": 18798180.0}, {"date": "2019-07-18", "close": 25.8935, "volume": 32128780.0}, {"date": "2019-07-19", "close": 25.6588, "volume": 32156760.0}, {"date": "2019-07-22", "close": 25.1423, "volume": 35521080.0}, {"date": "2019-07-23", "close": 25.111, "volume": 45574410.0}, {"date": "2019-07-24", "close": 26.0109, "volume": 48284730.0}, {"date": "2019-07-25", "close": 26.457, "volume": 39019230.0}, {"date": "2019-07-26", "close": 26.723, "volume": 34149300.0}, {"date": "2019-07-29", "close": 26.8717, "volume": 30939050.0}, {"date": "2019-07-30", "close": 26.7465, "volume": 33926820.0}, {"date": "2019-07-31", "close": 26.6448, "volume": 40633780.0}, {"date": "2019-08-01", "close": 26.6995, "volume": 41058880.0}, {"date": "2019-08-02", "close": 26.7387, "volume": 36476290.0}, {"date": "2019-08-05", "close": 26.2065, "volume": 37067640.0}, {"date": "2019-08-06", "close": 26.5743, "volume": 31658720.0}, {"date": "2019-08-07", "close": 26.6526, "volume": 37948550.0}, {"date": "2019-08-08", "close": 27.0282, "volume": 28498500.0}, {"date": "2019-08-09", "close": 27.0282, "volume": 22866770.0}, {"date": "2019-08-12", "close": 26.9812, "volume": 23659190.0}, {"date": "2019-08-13", "close": 27.2786, "volume": 31598980.0}, {"date": "2019-08-14", "close": 26.6761, "volume": 34615310.0}, {"date": "2019-08-15", "close": 26.8717, "volume": 24367610.0}, {"date": "2019-08-16", "close": 27.3647, "volume": 31102990.0}, {"date": "2019-08-19", "close": 27.6855, "volume": 26135680.0}, {"date": "2019-08-20", "close": 27.3725, "volume": 21805800.0}, {"date": "2019-08-21", "close": 27.5134, "volume": 21916200.0}, {"date": "2019-08-22", "close": 27.6933, "volume": 21461220.0}, {"date": "2019-08-23", "close": 27.2473, "volume": 33864030.0}, {"date": "2019-08-26", "close": 27.3334, "volume": 23199370.0}, {"date": "2019-08-27", "close": 27.169, "volume": 32086660.0}, {"date": "2019-08-28", "close": 27.3569, "volume": 24369040.0}, {"date": "2019-08-29", "close": 27.5055, "volume": 23298620.0}, {"date": "2019-08-30", "close": 27.5916, "volume": 21610190.0}, {"date": "2019-09-03", "close": 27.6855, "volume": 20542300.0}, {"date": "2019-09-04", "close": 27.9516, "volume": 20751050.0}, {"date": "2019-09-05", "close": 28.0846, "volume": 21750090.0}, {"date": "2019-09-06", "close": 28.3663, "volume": 29266060.0}, {"date": "2019-09-09", "close": 28.7889, "volume": 117866000.0}, {"date": "2019-09-10", "close": 29.407, "volume": 48019600.0}, {"date": "2019-09-11", "close": 30.3148, "volume": 55071430.0}, {"date": "2019-09-12", "close": 30.0331, "volume": 42667020.0}, {"date": "2019-09-13", "close": 29.6653, "volume": 39225390.0}, {"date": "2019-09-16", "close": 29.1958, "volume": 49189890.0}, {"date": "2019-09-17", "close": 29.0784, "volume": 35295610.0}, {"date": "2019-09-18", "close": 28.7654, "volume": 38600410.0}, {"date": "2019-09-19", "close": 29.0706, "volume": 27257880.0}, {"date": "2019-09-20", "close": 29.6653, "volume": 79104100.0}, {"date": "2019-09-23", "close": 29.4227, "volume": 23711990.0}, {"date": "2019-09-24", "close": 29.2505, "volume": 28103290.0}, {"date": "2019-09-25", "close": 29.2505, "volume": 22369590.0}, {"date": "2019-09-26", "close": 29.2505, "volume": 21829110.0}, {"date": "2019-09-27", "close": 29.2897, "volume": 24227760.0}, {"date": "2019-09-30", "close": 29.6105, "volume": 28436230.0}, {"date": "2019-10-01", "close": 29.274, "volume": 24334720.0}, {"date": "2019-10-02", "close": 29.0158, "volume": 26612140.0}, {"date": "2019-10-03", "close": 29.1019, "volume": 21001460.0}, {"date": "2019-10-04", "close": 29.3523, "volume": 22598050.0}, {"date": "2019-10-07", "close": 29.4697, "volume": 21245340.0}, {"date": "2019-10-08", "close": 29.3288, "volume": 31034530.0}, {"date": "2019-10-09", "close": 28.9923, "volume": 24736030.0}, {"date": "2019-10-10", "close": 29.2818, "volume": 23887000.0}, {"date": "2019-10-11", "close": 29.407, "volume": 27814610.0}, {"date": "2019-10-14", "close": 29.321, "volume": 23651380.0}, {"date": "2019-10-15", "close": 29.6575, "volume": 22957990.0}, {"date": "2019-10-16", "close": 29.5714, "volume": 22152460.0}, {"date": "2019-10-17", "close": 29.587, "volume": 19153750.0}, {"date": "2019-10-18", "close": 30.1035, "volume": 37673770.0}, {"date": "2019-10-21", "close": 29.9157, "volume": 28041280.0}, {"date": "2019-10-22", "close": 29.8687, "volume": 20373530.0}, {"date": "2019-10-23", "close": 29.5323, "volume": 24362380.0}, {"date": "2019-10-24", "close": 28.8123, "volume": 40910410.0}, {"date": "2019-10-25", "close": 28.8828, "volume": 33280770.0}, {"date": "2019-10-28", "close": 30.1191, "volume": 62238150.0}, {"date": "2019-10-29", "close": 29.7827, "volume": 26710020.0}, {"date": "2019-10-30", "close": 29.8922, "volume": 34018830.0}, {"date": "2019-10-31", "close": 30.1191, "volume": 39485030.0}, {"date": "2019-11-01", "close": 30.4791, "volume": 35232730.0}, {"date": "2019-11-04", "close": 30.4321, "volume": 35861680.0}, {"date": "2019-11-05", "close": 30.6513, "volume": 29715470.0}, {"date": "2019-11-06", "close": 30.7139, "volume": 21999340.0}, {"date": "2019-11-07", "close": 30.8469, "volume": 25542400.0}, {"date": "2019-11-08", "close": 30.8156, "volume": 18635140.0}, {"date": "2019-11-11", "close": 30.8078, "volume": 13585580.0}, {"date": "2019-11-12", "close": 30.6513, "volume": 16550110.0}, {"date": "2019-11-13", "close": 30.6434, "volume": 16596950.0}, {"date": "2019-11-14", "close": 30.4791, "volume": 27469010.0}, {"date": "2019-11-15", "close": 30.9095, "volume": 31476780.0}, {"date": "2019-11-18", "close": 31.0112, "volume": 25969680.0}, {"date": "2019-11-19", "close": 29.7357, "volume": 64556820.0}, {"date": "2019-11-20", "close": 29.094, "volume": 69861440.0}, {"date": "2019-11-21", "close": 29.4227, "volume": 31358460.0}, {"date": "2019-11-22", "close": 29.5401, "volume": 19877070.0}, {"date": "2019-11-25", "close": 29.1566, "volume": 32466120.0}, {"date": "2019-11-26", "close": 29.2662, "volume": 54029540.0}, {"date": "2019-11-27", "close": 29.4697, "volume": 17069490.0}, {"date": "2019-11-29", "close": 29.2505, "volume": 18172510.0}, {"date": "2019-12-02", "close": 29.2036, "volume": 24887610.0}, {"date": "2019-12-03", "close": 29.3836, "volume": 24870030.0}, {"date": "2019-12-04", "close": 29.814, "volume": 38236930.0}, {"date": "2019-12-05", "close": 29.8844, "volume": 21764570.0}, {"date": "2019-12-06", "close": 29.8922, "volume": 22613840.0}, {"date": "2019-12-09", "close": 29.767, "volume": 20702330.0}, {"date": "2019-12-10", "close": 29.7827, "volume": 21783880.0}, {"date": "2019-12-11", "close": 29.8687, "volume": 18529000.0}, {"date": "2019-12-12", "close": 30.0096, "volume": 23599000.0}, {"date": "2019-12-13", "close": 29.9392, "volume": 24895940.0}, {"date": "2019-12-16", "close": 30.1974, "volume": 24046920.0}, {"date": "2019-12-17", "close": 30.127, "volume": 34741140.0}, {"date": "2019-12-18", "close": 30.3148, "volume": 28439740.0}, {"date": "2019-12-19", "close": 30.4634, "volume": 26773190.0}, {"date": "2019-12-20", "close": 30.6356, "volume": 48371160.0}, {"date": "2019-12-23", "close": 30.573, "volume": 29142240.0}, {"date": "2019-12-24", "close": 30.4869, "volume": 8697213.0}, {"date": "2019-12-26", "close": 30.6434, "volume": 19818850.0}, {"date": "2019-12-27", "close": 30.706, "volume": 15434020.0}, {"date": "2019-12-30", "close": 30.5495, "volume": 17671580.0}, {"date": "2019-12-31", "close": 30.5808, "volume": 20218350.0}, {"date": "2020-01-02", "close": 30.4087, "volume": 30256310.0}, {"date": "2020-01-03", "close": 30.5652, "volume": 27416010.0}, {"date": "2020-01-06", "close": 30.5965, "volume": 38696250.0}, {"date": "2020-01-07", "close": 30.7139, "volume": 28375360.0}, {"date": "2020-01-08", "close": 30.8078, "volume": 40542490.0}, {"date": "2020-01-09", "close": 30.3617, "volume": 39456700.0}, {"date": "2020-01-10", "close": 30.1817, "volume": 29723000.0}, {"date": "2020-01-13", "close": 29.814, "volume": 33073730.0}, {"date": "2020-01-14", "close": 29.8061, "volume": 26536990.0}, {"date": "2020-01-15", "close": 29.634, "volume": 26077240.0}, {"date": "2020-01-16", "close": 29.7592, "volume": 27320260.0}, {"date": "2020-01-17", "close": 30.0331, "volume": 33593550.0}, {"date": "2020-01-21", "close": 30.1426, "volume": 43754580.0}, {"date": "2020-01-22", "close": 30.5495, "volume": 36134770.0}, {"date": "2020-01-23", "close": 30.2287, "volume": 29007980.0}, {"date": "2020-01-24", "close": 30.127, "volume": 34465330.0}, {"date": "2020-01-27", "close": 29.9313, "volume": 35221570.0}, {"date": "2020-01-28", "close": 30.1896, "volume": 30847840.0}, {"date": "2020-01-29", "close": 28.9923, "volume": 57974420.0}, {"date": "2020-01-30", "close": 29.2897, "volume": 50680310.0}, {"date": "2020-01-31", "close": 29.4383, "volume": 41160010.0}, {"date": "2020-02-03", "close": 28.9219, "volume": 40785830.0}, {"date": "2020-02-04", "close": 29.4462, "volume": 31958850.0}, {"date": "2020-02-05", "close": 29.587, "volume": 24637490.0}, {"date": "2020-02-06", "close": 30.08, "volume": 26212560.0}, {"date": "2020-02-07", "close": 30.0878, "volume": 25198660.0}, {"date": "2020-02-10", "close": 30.0018, "volume": 18544340.0}, {"date": "2020-02-11", "close": 29.8687, "volume": 31978010.0}, {"date": "2020-02-12", "close": 29.767, "volume": 31309380.0}, {"date": "2020-02-13", "close": 29.9783, "volume": 24627630.0}, {"date": "2020-02-14", "close": 29.9313, "volume": 27388870.0}, {"date": "2020-02-18", "close": 29.9392, "volume": 24280100.0}, {"date": "2020-02-19", "close": 30.08, "volume": 22601210.0}, {"date": "2020-02-20", "close": 30.213, "volume": 27176130.0}, {"date": "2020-02-21", "close": 30.1661, "volume": 28468240.0}, {"date": "2020-02-24", "close": 29.7748, "volume": 34886900.0}, {"date": "2020-02-25", "close": 29.2271, "volume": 48886210.0}, {"date": "2020-02-26", "close": 29.0314, "volume": 40268170.0}, {"date": "2020-02-27", "close": 27.9594, "volume": 66325720.0}, {"date": "2020-02-28", "close": 27.5603, "volume": 121099700.0}, {"date": "2020-03-02", "close": 29.094, "volume": 68432790.0}, {"date": "2020-03-03", "close": 28.4054, "volume": 63808010.0}, {"date": "2020-03-04", "close": 29.8766, "volume": 42070350.0}, {"date": "2020-03-05", "close": 29.094, "volume": 45298120.0}, {"date": "2020-03-06", "close": 28.9767, "volume": 48883080.0}, {"date": "2020-03-09", "close": 27.1456, "volume": 67968650.0}, {"date": "2020-03-10", "close": 28.0533, "volume": 56660610.0}, {"date": "2020-03-11", "close": 27.0125, "volume": 45340450.0}, {"date": "2020-03-12", "close": 24.5163, "volume": 84215240.0}, {"date": "2020-03-13", "close": 26.9734, "volume": 64688760.0}, {"date": "2020-03-16", "close": 24.8919, "volume": 58776600.0}, {"date": "2020-03-17", "close": 26.4022, "volume": 59642020.0}, {"date": "2020-03-18", "close": 25.7057, "volume": 76034400.0}, {"date": "2020-03-19", "close": 24.3755, "volume": 60817170.0}, {"date": "2020-03-20", "close": 22.2627, "volume": 116732300.0}, {"date": "2020-03-23", "close": 20.948, "volume": 96884140.0}, {"date": "2020-03-24", "close": 21.9809, "volume": 76300910.0}, {"date": "2020-03-25", "close": 22.2235, "volume": 68027710.0}, {"date": "2020-03-26", "close": 23.9451, "volume": 64092410.0}, {"date": "2020-03-27", "close": 23.3504, "volume": 46386010.0}, {"date": "2020-03-30", "close": 23.6555, "volume": 41629880.0}, {"date": "2020-03-31", "close": 22.8104, "volume": 69813370.0}, {"date": "2020-04-01", "close": 21.9496, "volume": 54645990.0}, {"date": "2020-04-02", "close": 22.5052, "volume": 33818420.0}, {"date": "2020-04-03", "close": 21.488, "volume": 53443180.0}, {"date": "2020-04-06", "close": 23.0373, "volume": 53502010.0}, {"date": "2020-04-07", "close": 23.5382, "volume": 54265550.0}, {"date": "2020-04-08", "close": 23.3895, "volume": 40793290.0}, {"date": "2020-04-09", "close": 24.0468, "volume": 50332670.0}, {"date": "2020-04-13", "close": 23.6242, "volume": 34145820.0}, {"date": "2020-04-14", "close": 24.3598, "volume": 31941490.0}, {"date": "2020-04-15", "close": 23.546, "volume": 37542890.0}, {"date": "2020-04-16", "close": 23.6008, "volume": 32533860.0}, {"date": "2020-04-17", "close": 24.4381, "volume": 34656150.0}, {"date": "2020-04-20", "close": 24.2424, "volume": 30583180.0}, {"date": "2020-04-21", "close": 23.3738, "volume": 43213060.0}, {"date": "2020-04-22", "close": 23.0608, "volume": 50764170.0}, {"date": "2020-04-23", "close": 23.0843, "volume": 34011520.0}, {"date": "2020-04-24", "close": 23.2486, "volume": 35567750.0}, {"date": "2020-04-27", "close": 23.8981, "volume": 33320720.0}, {"date": "2020-04-28", "close": 23.9842, "volume": 30924780.0}, {"date": "2020-04-29", "close": 24.5946, "volume": 33160140.0}, {"date": "2020-04-30", "close": 23.8433, "volume": 40751940.0}, {"date": "2020-05-01", "close": 23.3973, "volume": 36851310.0}, {"date": "2020-05-04", "close": 23.1626, "volume": 35164100.0}, {"date": "2020-05-05", "close": 23.2721, "volume": 24626120.0}, {"date": "2020-05-06", "close": 22.5287, "volume": 45094230.0}, {"date": "2020-05-07", "close": 22.607, "volume": 31814280.0}, {"date": "2020-05-08", "close": 23.3112, "volume": 24047670.0}, {"date": "2020-05-11", "close": 22.9904, "volume": 29223360.0}, {"date": "2020-05-12", "close": 22.607, "volume": 35220890.0}, {"date": "2020-05-13", "close": 21.9809, "volume": 49265020.0}, {"date": "2020-05-14", "close": 22.3644, "volume": 39827030.0}, {"date": "2020-05-15", "close": 22.1531, "volume": 32250320.0}, {"date": "2020-05-18", "close": 23.0452, "volume": 34952260.0}, {"date": "2020-05-19", "close": 22.6617, "volume": 35217780.0}, {"date": "2020-05-20", "close": 23.1547, "volume": 37899060.0}, {"date": "2020-05-21", "close": 23.2956, "volume": 38670850.0}, {"date": "2020-05-22", "close": 23.3817, "volume": 26638290.0}, {"date": "2020-05-26", "close": 24.1172, "volume": 41383190.0}, {"date": "2020-05-27", "close": 24.9232, "volume": 43440280.0}, {"date": "2020-05-28", "close": 24.305, "volume": 39689490.0}, {"date": "2020-05-29", "close": 24.1485, "volume": 43747280.0}, {"date": "2020-06-01", "close": 24.2033, "volume": 24959540.0}, {"date": "2020-06-02", "close": 24.2503, "volume": 28436960.0}, {"date": "2020-06-03", "close": 24.6572, "volume": 27861300.0}, {"date": "2020-06-04", "close": 24.8841, "volume": 30762810.0}, {"date": "2020-06-05", "close": 25.6431, "volume": 46689380.0}, {"date": "2020-06-08", "close": 26.0031, "volume": 34279280.0}, {"date": "2020-06-09", "close": 25.5258, "volume": 32209530.0}, {"date": "2020-06-10", "close": 25.1501, "volume": 27291220.0}, {"date": "2020-06-11", "close": 23.6086, "volume": 49865160.0}, {"date": "2020-06-12", "close": 23.8668, "volume": 36279650.0}, {"date": "2020-06-15", "close": 23.8668, "volume": 40263560.0}, {"date": "2020-06-16", "close": 24.0859, "volume": 41630970.0}, {"date": "2020-06-17", "close": 23.679, "volume": 31480620.0}, {"date": "2020-06-18", "close": 23.7494, "volume": 28364620.0}, {"date": "2020-06-19", "close": 23.7181, "volume": 74958940.0}, {"date": "2020-06-22", "close": 23.5616, "volume": 29559420.0}, {"date": "2020-06-23", "close": 23.6712, "volume": 38913010.0}, {"date": "2020-06-24", "close": 23.0217, "volume": 65596030.0}, {"date": "2020-06-25", "close": 23.2565, "volume": 36571310.0}, {"date": "2020-06-26", "close": 22.7556, "volume": 76576680.0}, {"date": "2020-06-29", "close": 23.4051, "volume": 37534500.0}, {"date": "2020-06-30", "close": 23.6555, "volume": 43791450.0}, {"date": "2020-07-01", "close": 23.3973, "volume": 30972790.0}, {"date": "2020-07-02", "close": 23.5382, "volume": 37724980.0}, {"date": "2020-07-06", "close": 23.859, "volume": 33715850.0}, {"date": "2020-07-07", "close": 23.726, "volume": 27509240.0}, {"date": "2020-07-08", "close": 23.8355, "volume": 38933020.0}, {"date": "2020-07-09", "close": 23.1156, "volume": 39365700.0}, {"date": "2020-07-10", "close": 23.5773, "volume": 36893100.0}, {"date": "2020-07-13", "close": 23.2878, "volume": 40993110.0}, {"date": "2020-07-14", "close": 23.4443, "volume": 30603500.0}, {"date": "2020-07-15", "close": 23.4834, "volume": 30955940.0}, {"date": "2020-07-16", "close": 23.7807, "volume": 32987050.0}, {"date": "2020-07-17", "close": 23.6712, "volume": 23156730.0}, {"date": "2020-07-20", "close": 23.3582, "volume": 32399530.0}, {"date": "2020-07-21", "close": 23.6712, "volume": 34270710.0}, {"date": "2020-07-22", "close": 23.6008, "volume": 30508670.0}, {"date": "2020-07-23", "close": 23.3973, "volume": 51503450.0}, {"date": "2020-07-24", "close": 23.1391, "volume": 38727180.0}, {"date": "2020-07-27", "close": 22.92, "volume": 33494620.0}, {"date": "2020-07-28", "close": 23.233, "volume": 37667130.0}, {"date": "2020-07-29", "close": 23.1312, "volume": 30475880.0}, {"date": "2020-07-30", "close": 23.1391, "volume": 26647890.0}, {"date": "2020-07-31", "close": 23.1469, "volume": 38694210.0}, {"date": "2020-08-03", "close": 23.1782, "volume": 38979160.0}, {"date": "2020-08-04", "close": 23.4834, "volume": 34044430.0}, {"date": "2020-08-05", "close": 23.3582, "volume": 22991670.0}, {"date": "2020-08-06", "close": 23.3504, "volume": 21908730.0}, {"date": "2020-08-07", "close": 23.4912, "volume": 30422080.0}, {"date": "2020-08-10", "close": 23.6321, "volume": 35514360.0}, {"date": "2020-08-11", "close": 23.6321, "volume": 30986950.0}, {"date": "2020-08-12", "close": 23.6164, "volume": 21188090.0}, {"date": "2020-08-13", "close": 23.4051, "volume": 24893070.0}, {"date": "2020-08-14", "close": 23.4834, "volume": 22547750.0}, {"date": "2020-08-17", "close": 23.3582, "volume": 25019450.0}, {"date": "2020-08-18", "close": 23.3112, "volume": 21913570.0}, {"date": "2020-08-19", "close": 23.2643, "volume": 24779950.0}, {"date": "2020-08-20", "close": 23.2173, "volume": 22927030.0}, {"date": "2020-08-21", "close": 23.233, "volume": 24883650.0}, {"date": "2020-08-24", "close": 23.499, "volume": 26384320.0}, {"date": "2020-08-25", "close": 23.3973, "volume": 21027060.0}, {"date": "2020-08-26", "close": 23.4677, "volume": 27840310.0}, {"date": "2020-08-27", "close": 23.3973, "volume": 29612450.0}, {"date": "2020-08-28", "close": 23.5069, "volume": 26839370.0}, {"date": "2020-08-31", "close": 23.3269, "volume": 41482990.0}, {"date": "2020-09-01", "close": 23.0608, "volume": 46552900.0}, {"date": "2020-09-02", "close": 23.2408, "volume": 35128790.0}, {"date": "2020-09-03", "close": 23.1547, "volume": 44328300.0}, {"date": "2020-09-04", "close": 23.0217, "volume": 44835230.0}, {"date": "2020-09-08", "close": 23.0921, "volume": 46433100.0}, {"date": "2020-09-09", "close": 22.9826, "volume": 29620230.0}, {"date": "2020-09-10", "close": 22.6226, "volume": 47416640.0}, {"date": "2020-09-11", "close": 22.693, "volume": 29669550.0}, {"date": "2020-09-14", "close": 22.8026, "volume": 28722810.0}, {"date": "2020-09-15", "close": 22.7869, "volume": 25911740.0}, {"date": "2020-09-16", "close": 22.8808, "volume": 30879180.0}, {"date": "2020-09-17", "close": 22.7478, "volume": 31650020.0}, {"date": "2020-09-18", "close": 22.6383, "volume": 45861780.0}, {"date": "2020-09-21", "close": 22.4035, "volume": 45474000.0}, {"date": "2020-09-22", "close": 22.3096, "volume": 28148370.0}, {"date": "2020-09-23", "close": 21.8088, "volume": 43786780.0}, {"date": "2020-09-24", "close": 21.9418, "volume": 33052110.0}, {"date": "2020-09-25", "close": 21.9418, "volume": 35928820.0}, {"date": "2020-09-28", "close": 22.2079, "volume": 30525150.0}, {"date": "2020-09-29", "close": 22.1453, "volume": 25472230.0}, {"date": "2020-09-30", "close": 22.3096, "volume": 39088210.0}, {"date": "2020-10-01", "close": 22.294, "volume": 28640460.0}, {"date": "2020-10-02", "close": 22.4426, "volume": 28698110.0}, {"date": "2020-10-05", "close": 22.4348, "volume": 33463570.0}, {"date": "2020-10-06", "close": 22.4661, "volume": 39162570.0}, {"date": "2020-10-07", "close": 22.5365, "volume": 41425540.0}, {"date": "2020-10-08", "close": 22.3879, "volume": 32108640.0}, {"date": "2020-10-09", "close": 22.1609, "volume": 32697670.0}, {"date": "2020-10-12", "close": 22.0122, "volume": 51208930.0}, {"date": "2020-10-13", "close": 21.7149, "volume": 54011940.0}, {"date": "2020-10-14", "close": 21.5114, "volume": 48462440.0}, {"date": "2020-10-15", "close": 21.4801, "volume": 32086950.0}, {"date": "2020-10-16", "close": 21.3862, "volume": 29326150.0}, {"date": "2020-10-19", "close": 21.0341, "volume": 52128040.0}, {"date": "2020-10-20", "close": 20.9402, "volume": 41589790.0}, {"date": "2020-10-21", "close": 20.9089, "volume": 47749160.0}, {"date": "2020-10-22", "close": 22.1296, "volume": 89507900.0}, {"date": "2020-10-23", "close": 21.7697, "volume": 42630540.0}, {"date": "2020-10-26", "close": 21.4254, "volume": 41524470.0}, {"date": "2020-10-27", "close": 21.0654, "volume": 35166960.0}, {"date": "2020-10-28", "close": 20.7367, "volume": 48948840.0}, {"date": "2020-10-29", "close": 20.9402, "volume": 44176200.0}, {"date": "2020-10-30", "close": 21.1437, "volume": 48443040.0}, {"date": "2020-11-02", "close": 21.3941, "volume": 48052110.0}, {"date": "2020-11-03", "close": 21.488, "volume": 33284850.0}, {"date": "2020-11-04", "close": 21.1593, "volume": 45482690.0}, {"date": "2020-11-05", "close": 21.5271, "volume": 35119350.0}, {"date": "2020-11-06", "close": 21.4723, "volume": 26235290.0}, {"date": "2020-11-09", "close": 22.1453, "volume": 70673970.0}, {"date": "2020-11-10", "close": 22.5757, "volume": 44191970.0}, {"date": "2020-11-11", "close": 22.4818, "volume": 39718750.0}, {"date": "2020-11-12", "close": 22.2548, "volume": 30495610.0}, {"date": "2020-11-13", "close": 22.6226, "volume": 27490070.0}, {"date": "2020-11-16", "close": 22.6696, "volume": 49948990.0}, {"date": "2020-11-17", "close": 22.7165, "volume": 28575410.0}, {"date": "2020-11-18", "close": 22.3957, "volume": 29558860.0}, {"date": "2020-11-19", "close": 22.1296, "volume": 41380970.0}, {"date": "2020-11-20", "close": 22.1609, "volume": 28220050.0}, {"date": "2020-11-23", "close": 22.3957, "volume": 27818840.0}, {"date": "2020-11-24", "close": 22.873, "volume": 44008030.0}, {"date": "2020-11-25", "close": 22.6852, "volume": 24489230.0}, {"date": "2020-11-27", "close": 22.7165, "volume": 15649810.0}, {"date": "2020-11-30", "close": 22.4974, "volume": 43340500.0}, {"date": "2020-12-01", "close": 22.5913, "volume": 42064170.0}, {"date": "2020-12-02", "close": 22.7635, "volume": 29487250.0}, {"date": "2020-12-03", "close": 22.873, "volume": 34957860.0}, {"date": "2020-12-04", "close": 23.1156, "volume": 37725520.0}, {"date": "2020-12-07", "close": 23.1939, "volume": 34632650.0}, {"date": "2020-12-08", "close": 24.1094, "volume": 73608040.0}, {"date": "2020-12-09", "close": 24.618, "volume": 70685360.0}, {"date": "2020-12-10", "close": 24.0155, "volume": 47031930.0}, {"date": "2020-12-11", "close": 24.2659, "volume": 31502190.0}, {"date": "2020-12-14", "close": 23.9059, "volume": 42637300.0}, {"date": "2020-12-15", "close": 23.9294, "volume": 33433900.0}, {"date": "2020-12-16", "close": 23.7025, "volume": 34687530.0}, {"date": "2020-12-17", "close": 23.1782, "volume": 61678990.0}, {"date": "2020-12-18", "close": 23.006, "volume": 74417090.0}, {"date": "2020-12-21", "close": 22.7009, "volume": 47824710.0}, {"date": "2020-12-22", "close": 22.2235, "volume": 63984560.0}, {"date": "2020-12-23", "close": 22.4974, "volume": 39301100.0}, {"date": "2020-12-24", "close": 22.4505, "volume": 19153090.0}, {"date": "2020-12-28", "close": 22.3409, "volume": 41619460.0}, {"date": "2020-12-29", "close": 22.3331, "volume": 36617550.0}, {"date": "2020-12-30", "close": 22.294, "volume": 34347760.0}, {"date": "2020-12-31", "close": 22.5052, "volume": 38622250.0}, {"date": "2021-01-04", "close": 23.0373, "volume": 65484030.0}, {"date": "2021-01-05", "close": 22.8965, "volume": 62729970.0}, {"date": "2021-01-06", "close": 23.3425, "volume": 55480040.0}, {"date": "2021-01-07", "close": 23.4051, "volume": 53825780.0}, {"date": "2021-01-08", "close": 22.7087, "volume": 54736870.0}, {"date": "2021-01-11", "close": 22.5913, "volume": 30857040.0}, {"date": "2021-01-12", "close": 22.4974, "volume": 43440480.0}, {"date": "2021-01-13", "close": 22.3879, "volume": 38809030.0}, {"date": "2021-01-14", "close": 22.92, "volume": 63858750.0}, {"date": "2021-01-15", "close": 22.8261, "volume": 40653080.0}, {"date": "2021-01-19", "close": 22.6539, "volume": 40763960.0}, {"date": "2021-01-20", "close": 22.6617, "volume": 32542490.0}, {"date": "2021-01-21", "close": 22.56, "volume": 28045400.0}, {"date": "2021-01-22", "close": 22.6383, "volume": 34724600.0}, {"date": "2021-01-25", "close": 22.7791, "volume": 51913340.0}, {"date": "2021-01-26", "close": 23.2799, "volume": 50518940.0}, {"date": "2021-01-27", "close": 22.8026, "volume": 73550650.0}, {"date": "2021-01-28", "close": 22.5365, "volume": 52642500.0}, {"date": "2021-01-29", "close": 22.4035, "volume": 50054930.0}, {"date": "2021-02-01", "close": 22.4192, "volume": 42881250.0}, {"date": "2021-02-02", "close": 22.3331, "volume": 42804420.0}, {"date": "2021-02-03", "close": 22.3096, "volume": 40384250.0}, {"date": "2021-02-04", "close": 22.607, "volume": 31723400.0}, {"date": "2021-02-05", "close": 22.6383, "volume": 27570810.0}, {"date": "2021-02-08", "close": 22.5131, "volume": 32069010.0}, {"date": "2021-02-09", "close": 22.3957, "volume": 32788000.0}, {"date": "2021-02-10", "close": 22.3409, "volume": 42270060.0}, {"date": "2021-02-11", "close": 22.4505, "volume": 33741090.0}, {"date": "2021-02-12", "close": 22.5365, "volume": 28712930.0}, {"date": "2021-02-16", "close": 22.6696, "volume": 38700700.0}, {"date": "2021-02-17", "close": 23.1391, "volume": 51286940.0}, {"date": "2021-02-18", "close": 22.873, "volume": 27002690.0}, {"date": "2021-02-19", "close": 22.693, "volume": 29702980.0}, {"date": "2021-02-22", "close": 22.9434, "volume": 34873920.0}, {"date": "2021-02-23", "close": 22.8339, "volume": 46960190.0}, {"date": "2021-02-24", "close": 22.9904, "volume": 34631900.0}, {"date": "2021-02-25", "close": 22.4035, "volume": 58536250.0}, {"date": "2021-02-26", "close": 21.8244, "volume": 77507380.0}, {"date": "2021-03-01", "close": 21.9809, "volume": 44403420.0}, {"date": "2021-03-02", "close": 22.0827, "volume": 35724600.0}, {"date": "2021-03-03", "close": 22.4739, "volume": 57266260.0}, {"date": "2021-03-04", "close": 22.6304, "volume": 60753230.0}, {"date": "2021-03-05", "close": 23.1782, "volume": 58713960.0}, {"date": "2021-03-08", "close": 23.4677, "volume": 55979250.0}, {"date": "2021-03-09", "close": 23.1939, "volume": 47952130.0}, {"date": "2021-03-10", "close": 23.4677, "volume": 43789280.0}, {"date": "2021-03-11", "close": 23.1156, "volume": 36501350.0}, {"date": "2021-03-12", "close": 23.3269, "volume": 70111220.0}, {"date": "2021-03-15", "close": 23.4208, "volume": 42404940.0}, {"date": "2021-03-16", "close": 23.4677, "volume": 37999810.0}, {"date": "2021-03-17", "close": 23.5929, "volume": 39940600.0}, {"date": "2021-03-18", "close": 23.4834, "volume": 31298170.0}, {"date": "2021-03-19", "close": 23.2878, "volume": 73685590.0}, {"date": "2021-03-22", "close": 23.4677, "volume": 31364040.0}, {"date": "2021-03-23", "close": 23.4756, "volume": 36918960.0}, {"date": "2021-03-24", "close": 23.4677, "volume": 33537450.0}, {"date": "2021-03-25", "close": 23.5382, "volume": 37010460.0}, {"date": "2021-03-26", "close": 23.7181, "volume": 62974500.0}, {"date": "2021-03-29", "close": 23.9138, "volume": 37277320.0}, {"date": "2021-03-30", "close": 24.0468, "volume": 35132970.0}, {"date": "2021-03-31", "close": 23.6868, "volume": 45302860.0}, {"date": "2021-04-01", "close": 23.8433, "volume": 32476990.0}, {"date": "2021-04-05", "close": 24.0311, "volume": 38517300.0}, {"date": "2021-04-06", "close": 24.2424, "volume": 33666430.0}, {"date": "2021-04-07", "close": 24.2033, "volume": 40650510.0}, {"date": "2021-04-08", "close": 23.4756, "volume": 49877420.0}, {"date": "2021-04-09", "close": 23.5069, "volume": 33316750.0}, {"date": "2021-04-12", "close": 23.4443, "volume": 24858830.0}, {"date": "2021-04-13", "close": 23.186, "volume": 41385400.0}, {"date": "2021-04-14", "close": 23.2643, "volume": 31287890.0}, {"date": "2021-04-15", "close": 23.2799, "volume": 26490820.0}, {"date": "2021-04-16", "close": 23.4364, "volume": 30163100.0}, {"date": "2021-04-19", "close": 23.4677, "volume": 29788530.0}, {"date": "2021-04-20", "close": 23.3895, "volume": 27038680.0}, {"date": "2021-04-21", "close": 23.5616, "volume": 34357370.0}, {"date": "2021-04-22", "close": 24.5398, "volume": 108523100.0}, {"date": "2021-04-23", "close": 24.5711, "volume": 40369340.0}, {"date": "2021-04-26", "close": 24.1876, "volume": 45461320.0}, {"date": "2021-04-27", "close": 24.0781, "volume": 33392200.0}, {"date": "2021-04-28", "close": 24.2268, "volume": 28091350.0}, {"date": "2021-04-29", "close": 24.5241, "volume": 38477920.0}, {"date": "2021-04-30", "close": 24.5789, "volume": 31332610.0}, {"date": "2021-05-03", "close": 24.6493, "volume": 37454110.0}, {"date": "2021-05-04", "close": 25.0562, "volume": 51888680.0}, {"date": "2021-05-05", "close": 25.0641, "volume": 20836260.0}, {"date": "2021-05-06", "close": 25.3614, "volume": 29120870.0}, {"date": "2021-05-07", "close": 25.1658, "volume": 28950200.0}, {"date": "2021-05-10", "close": 25.5336, "volume": 40983550.0}, {"date": "2021-05-11", "close": 25.2441, "volume": 33399780.0}, {"date": "2021-05-12", "close": 25.0171, "volume": 31482140.0}, {"date": "2021-05-13", "close": 25.2049, "volume": 27068410.0}, {"date": "2021-05-14", "close": 25.2284, "volume": 21181780.0}, {"date": "2021-05-17", "close": 24.5476, "volume": 169179800.0}, {"date": "2021-05-18", "close": 23.1234, "volume": 247052400.0}, {"date": "2021-05-19", "close": 22.6617, "volume": 122635900.0}, {"date": "2021-05-20", "close": 23.1939, "volume": 81940200.0}, {"date": "2021-05-21", "close": 23.4834, "volume": 74587870.0}, {"date": "2021-05-24", "close": 23.2799, "volume": 47598370.0}, {"date": "2021-05-25", "close": 23.0999, "volume": 58376820.0}, {"date": "2021-05-26", "close": 23.1234, "volume": 33055740.0}, {"date": "2021-05-27", "close": 23.2486, "volume": 47450090.0}, {"date": "2021-05-28", "close": 23.0295, "volume": 40929990.0}, {"date": "2021-06-01", "close": 22.9434, "volume": 39397490.0}, {"date": "2021-06-02", "close": 23.1704, "volume": 40032950.0}, {"date": "2021-06-03", "close": 22.873, "volume": 45912510.0}, {"date": "2021-06-04", "close": 22.9043, "volume": 34160200.0}, {"date": "2021-06-07", "close": 22.7556, "volume": 33090840.0}, {"date": "2021-06-08", "close": 22.6774, "volume": 61779960.0}, {"date": "2021-06-09", "close": 22.7009, "volume": 29228140.0}, {"date": "2021-06-10", "close": 22.8339, "volume": 34757760.0}, {"date": "2021-06-11", "close": 22.9434, "volume": 31090600.0}, {"date": "2021-06-14", "close": 22.7635, "volume": 27195070.0}, {"date": "2021-06-15", "close": 22.9121, "volume": 26212500.0}, {"date": "2021-06-16", "close": 22.74, "volume": 30401410.0}, {"date": "2021-06-17", "close": 22.4896, "volume": 35712450.0}, {"date": "2021-06-18", "close": 22.4192, "volume": 65706190.0}, {"date": "2021-06-21", "close": 22.6383, "volume": 33607020.0}, {"date": "2021-06-22", "close": 22.5209, "volume": 31362700.0}, {"date": "2021-06-23", "close": 22.4192, "volume": 23776220.0}, {"date": "2021-06-24", "close": 22.5287, "volume": 35878560.0}, {"date": "2021-06-25", "close": 22.607, "volume": 27975340.0}, {"date": "2021-06-28", "close": 22.5209, "volume": 27094850.0}, {"date": "2021-06-29", "close": 22.427, "volume": 32262770.0}, {"date": "2021-06-30", "close": 22.5209, "volume": 32948480.0}, {"date": "2021-07-01", "close": 22.7791, "volume": 26395470.0}, {"date": "2021-07-02", "close": 22.873, "volume": 28686360.0}, {"date": "2021-07-06", "close": 22.7087, "volume": 40206640.0}, {"date": "2021-07-07", "close": 22.6383, "volume": 33598450.0}, {"date": "2021-07-08", "close": 22.0514, "volume": 40019190.0}, {"date": "2021-07-09", "close": 22.2627, "volume": 34150160.0}, {"date": "2021-07-12", "close": 22.2861, "volume": 26879900.0}, {"date": "2021-07-13", "close": 22.1218, "volume": 29026580.0}, {"date": "2021-07-14", "close": 22.114, "volume": 31965880.0}, {"date": "2021-07-15", "close": 22.247, "volume": 27267950.0}, {"date": "2021-07-16", "close": 22.1766, "volume": 26188220.0}, {"date": "2021-07-19", "close": 21.7462, "volume": 57679270.0}, {"date": "2021-07-20", "close": 21.8401, "volume": 34763190.0}, {"date": "2021-07-21", "close": 21.8323, "volume": 30814330.0}, {"date": "2021-07-22", "close": 21.9183, "volume": 36936980.0}, {"date": "2021-07-23", "close": 22.0279, "volume": 30234130.0}, {"date": "2021-07-26", "close": 22.0514, "volume": 36556000.0}, {"date": "2021-07-27", "close": 22.067, "volume": 34185340.0}, {"date": "2021-07-28", "close": 21.9183, "volume": 31774820.0}, {"date": "2021-07-29", "close": 22.1375, "volume": 31819470.0}, {"date": "2021-07-30", "close": 21.9496, "volume": 37502240.0}, {"date": "2021-08-02", "close": 21.9966, "volume": 32542780.0}, {"date": "2021-08-03", "close": 22.0592, "volume": 28687710.0}, {"date": "2021-08-04", "close": 21.7931, "volume": 29441180.0}, {"date": "2021-08-05", "close": 21.8636, "volume": 21025520.0}, {"date": "2021-08-06", "close": 21.8792, "volume": 23083580.0}, {"date": "2021-08-09", "close": 21.7931, "volume": 25196010.0}, {"date": "2021-08-10", "close": 21.9809, "volume": 22260380.0}, {"date": "2021-08-11", "close": 22.0357, "volume": 20500680.0}, {"date": "2021-08-12", "close": 21.9262, "volume": 19014070.0}, {"date": "2021-08-13", "close": 22.0592, "volume": 21942740.0}, {"date": "2021-08-16", "close": 22.067, "volume": 20506970.0}, {"date": "2021-08-17", "close": 22.0592, "volume": 19910490.0}, {"date": "2021-08-18", "close": 21.7775, "volume": 27643340.0}, {"date": "2021-08-19", "close": 21.5427, "volume": 37675030.0}, {"date": "2021-08-20", "close": 21.574, "volume": 27760040.0}, {"date": "2021-08-23", "close": 21.5349, "volume": 27958860.0}, {"date": "2021-08-24", "close": 21.4801, "volume": 29291780.0}, {"date": "2021-08-25", "close": 21.4645, "volume": 22438270.0}, {"date": "2021-08-26", "close": 21.1437, "volume": 37203440.0}, {"date": "2021-08-27", "close": 21.2297, "volume": 32240300.0}, {"date": "2021-08-30", "close": 21.308, "volume": 30414430.0}, {"date": "2021-08-31", "close": 21.4567, "volume": 39800860.0}, {"date": "2021-09-01", "close": 21.2767, "volume": 28358230.0}, {"date": "2021-09-02", "close": 21.6288, "volume": 60977320.0}, {"date": "2021-09-03", "close": 21.5662, "volume": 27047990.0}, {"date": "2021-09-07", "close": 21.4567, "volume": 26386190.0}, {"date": "2021-09-08", "close": 21.5975, "volume": 28682980.0}, {"date": "2021-09-09", "close": 21.4567, "volume": 30065360.0}, {"date": "2021-09-10", "close": 21.2689, "volume": 28886370.0}, {"date": "2021-09-13", "close": 21.5349, "volume": 38647150.0}, {"date": "2021-09-14", "close": 21.3862, "volume": 28736150.0}, {"date": "2021-09-15", "close": 21.574, "volume": 33641280.0}, {"date": "2021-09-16", "close": 21.5975, "volume": 28732420.0}, {"date": "2021-09-17", "close": 21.5427, "volume": 67979010.0}, {"date": "2021-09-20", "close": 21.2923, "volume": 48815320.0}, {"date": "2021-09-21", "close": 21.0967, "volume": 35589230.0}, {"date": "2021-09-22", "close": 21.1358, "volume": 31684780.0}, {"date": "2021-09-23", "close": 21.2767, "volume": 34023960.0}, {"date": "2021-09-24", "close": 21.2297, "volume": 24476240.0}, {"date": "2021-09-27", "close": 21.441, "volume": 32153920.0}, {"date": "2021-09-28", "close": 21.3158, "volume": 32928580.0}, {"date": "2021-09-29", "close": 21.441, "volume": 31434650.0}, {"date": "2021-09-30", "close": 21.1358, "volume": 44374500.0}, {"date": "2021-10-01", "close": 21.2532, "volume": 31540440.0}, {"date": "2021-10-04", "close": 21.3236, "volume": 43725390.0}, {"date": "2021-10-05", "close": 21.4019, "volume": 32212450.0}, {"date": "2021-10-06", "close": 21.3706, "volume": 55833610.0}, {"date": "2021-10-07", "close": 21.1984, "volume": 48642680.0}, {"date": "2021-10-08", "close": 20.948, "volume": 38999890.0}, {"date": "2021-10-11", "close": 20.369, "volume": 64547520.0}, {"date": "2021-10-12", "close": 19.8994, "volume": 76673710.0}, {"date": "2021-10-13", "close": 19.7977, "volume": 60836110.0}, {"date": "2021-10-14", "close": 20.0481, "volume": 56671190.0}, {"date": "2021-10-15", "close": 20.1107, "volume": 47629650.0}, {"date": "2021-10-18", "close": 19.8212, "volume": 45171920.0}, {"date": "2021-10-19", "close": 20.0247, "volume": 34926520.0}, {"date": "2021-10-20", "close": 20.2751, "volume": 48283410.0}, {"date": "2021-10-21", "close": 20.1577, "volume": 55827820.0}, {"date": "2021-10-22", "close": 19.9464, "volume": 37129280.0}, {"date": "2021-10-25", "close": 20.0638, "volume": 49626060.0}, {"date": "2021-10-26", "close": 19.8525, "volume": 36395570.0}, {"date": "2021-10-27", "close": 19.6099, "volume": 39993990.0}, {"date": "2021-10-28", "close": 19.9934, "volume": 53082650.0}, {"date": "2021-10-29", "close": 19.7664, "volume": 54211130.0}, {"date": "2021-11-01", "close": 19.8525, "volume": 40270440.0}, {"date": "2021-11-02", "close": 19.7429, "volume": 34599710.0}, {"date": "2021-11-03", "close": 19.7038, "volume": 36375000.0}, {"date": "2021-11-04", "close": 19.4065, "volume": 63091150.0}, {"date": "2021-11-05", "close": 19.6412, "volume": 44461550.0}, {"date": "2021-11-08", "close": 19.4691, "volume": 46194300.0}, {"date": "2021-11-09", "close": 19.336, "volume": 45360680.0}, {"date": "2021-11-10", "close": 19.5238, "volume": 47032830.0}, {"date": "2021-11-11", "close": 19.5004, "volume": 30380320.0}, {"date": "2021-11-12", "close": 19.516, "volume": 27354470.0}, {"date": "2021-11-15", "close": 19.4065, "volume": 40249430.0}, {"date": "2021-11-16", "close": 19.2969, "volume": 36376430.0}, {"date": "2021-11-17", "close": 19.2969, "volume": 32297660.0}, {"date": "2021-11-18", "close": 19.0856, "volume": 37564050.0}, {"date": "2021-11-19", "close": 18.8822, "volume": 50469650.0}, {"date": "2021-11-22", "close": 19.3282, "volume": 53938460.0}, {"date": "2021-11-23", "close": 19.3752, "volume": 44543770.0}, {"date": "2021-11-24", "close": 19.1482, "volume": 33684130.0}, {"date": "2021-11-26", "close": 18.9526, "volume": 29344080.0}, {"date": "2021-11-29", "close": 18.6944, "volume": 52454340.0}, {"date": "2021-11-30", "close": 17.8649, "volume": 139344700.0}, {"date": "2021-12-01", "close": 17.3954, "volume": 80358970.0}, {"date": "2021-12-02", "close": 18.0371, "volume": 80024830.0}, {"date": "2021-12-03", "close": 18.3579, "volume": 70543670.0}, {"date": "2021-12-06", "close": 18.217, "volume": 59112800.0}, {"date": "2021-12-07", "close": 18.0605, "volume": 62421680.0}, {"date": "2021-12-08", "close": 18.131, "volume": 48938070.0}, {"date": "2021-12-09", "close": 17.951, "volume": 51573990.0}, {"date": "2021-12-10", "close": 17.8727, "volume": 40021720.0}, {"date": "2021-12-13", "close": 17.5597, "volume": 66144170.0}, {"date": "2021-12-14", "close": 17.4423, "volume": 77280240.0}, {"date": "2021-12-15", "close": 17.3484, "volume": 70727560.0}, {"date": "2021-12-16", "close": 18.5535, "volume": 113622500.0}, {"date": "2021-12-17", "close": 18.6083, "volume": 107980300.0}, {"date": "2021-12-20", "close": 18.9291, "volume": 77106000.0}, {"date": "2021-12-21", "close": 19.1482, "volume": 72902800.0}, {"date": "2021-12-22", "close": 19.3908, "volume": 51168200.0}, {"date": "2021-12-23", "close": 19.4612, "volume": 43314360.0}, {"date": "2021-12-27", "close": 19.3908, "volume": 51249010.0}, {"date": "2021-12-28", "close": 19.4221, "volume": 42075380.0}, {"date": "2021-12-29", "close": 19.2813, "volume": 33782900.0}, {"date": "2021-12-30", "close": 19.3908, "volume": 40563460.0}, {"date": "2021-12-31", "close": 19.25, "volume": 45021230.0}, {"date": "2022-01-03", "close": 19.8994, "volume": 58183250.0}, {"date": "2022-01-04", "close": 20.0638, "volume": 55074130.0}, {"date": "2022-01-05", "close": 20.5098, "volume": 94688840.0}, {"date": "2022-01-06", "close": 20.4316, "volume": 70814330.0}, {"date": "2022-01-07", "close": 20.5724, "volume": 74142530.0}, {"date": "2022-01-10", "close": 20.7054, "volume": 58180270.0}, {"date": "2022-01-11", "close": 20.6115, "volume": 45358110.0}, {"date": "2022-01-12", "close": 20.6976, "volume": 36614630.0}, {"date": "2022-01-13", "close": 20.9715, "volume": 49097800.0}, {"date": "2022-01-14", "close": 21.2689, "volume": 54846850.0}, {"date": "2022-01-18", "close": 21.3706, "volume": 60634120.0}, {"date": "2022-01-19", "close": 21.3471, "volume": 50938310.0}, {"date": "2022-01-20", "close": 21.1437, "volume": 42038710.0}, {"date": "2022-01-21", "close": 20.8228, "volume": 60208040.0}, {"date": "2022-01-24", "close": 20.6115, "volume": 77806980.0}, {"date": "2022-01-25", "close": 20.7211, "volume": 87211020.0}, {"date": "2022-01-26", "close": 18.9761, "volume": 142184900.0}, {"date": "2022-01-27", "close": 18.8743, "volume": 88147430.0}, {"date": "2022-01-28", "close": 19.7273, "volume": 77087070.0}, {"date": "2022-01-31", "close": 19.9542, "volume": 97954490.0}, {"date": "2022-02-01", "close": 19.1091, "volume": 130356000.0}, {"date": "2022-02-02", "close": 19.203, "volume": 70872320.0}, {"date": "2022-02-03", "close": 19.2187, "volume": 48206690.0}, {"date": "2022-02-04", "close": 18.843, "volume": 52658000.0}, {"date": "2022-02-07", "close": 18.7257, "volume": 55263980.0}, {"date": "2022-02-08", "close": 18.7335, "volume": 31835860.0}, {"date": "2022-02-09", "close": 19.1717, "volume": 40052850.0}, {"date": "2022-02-10", "close": 18.9761, "volume": 44132810.0}, {"date": "2022-02-11", "close": 18.8822, "volume": 45381150.0}, {"date": "2022-02-14", "close": 18.8196, "volume": 43397460.0}, {"date": "2022-02-15", "close": 19.0465, "volume": 32941230.0}, {"date": "2022-02-16", "close": 18.7335, "volume": 45817560.0}, {"date": "2022-02-17", "close": 18.5926, "volume": 46610650.0}, {"date": "2022-02-18", "close": 18.6787, "volume": 47277540.0}, {"date": "2022-02-22", "close": 18.5848, "volume": 46954930.0}, {"date": "2022-02-23", "close": 18.397, "volume": 37940470.0}, {"date": "2022-02-24", "close": 18.1779, "volume": 70215840.0}, {"date": "2022-02-25", "close": 18.71, "volume": 44582310.0}, {"date": "2022-02-28", "close": 18.5379, "volume": 47423340.0}, {"date": "2022-03-01", "close": 18.4127, "volume": 43552390.0}, {"date": "2022-03-02", "close": 18.6396, "volume": 34459810.0}, {"date": "2022-03-03", "close": 18.71, "volume": 37174220.0}, {"date": "2022-03-04", "close": 18.6787, "volume": 36403910.0}, {"date": "2022-03-07", "close": 18.444, "volume": 37850050.0}, {"date": "2022-03-08", "close": 17.9979, "volume": 50813470.0}, {"date": "2022-03-09", "close": 18.2014, "volume": 43814930.0}, {"date": "2022-03-10", "close": 18.1466, "volume": 40500780.0}, {"date": "2022-03-11", "close": 18.1466, "volume": 54488070.0}, {"date": "2022-03-14", "close": 17.9119, "volume": 49609800.0}, {"date": "2022-03-15", "close": 18.0684, "volume": 35565870.0}, {"date": "2022-03-16", "close": 18.1466, "volume": 37606580.0}, {"date": "2022-03-17", "close": 18.1466, "volume": 31049120.0}, {"date": "2022-03-18", "close": 18.1701, "volume": 67598450.0}, {"date": "2022-03-21", "close": 18.1231, "volume": 38512420.0}, {"date": "2022-03-22", "close": 18.1623, "volume": 29933500.0}, {"date": "2022-03-23", "close": 18.1623, "volume": 28837060.0}, {"date": "2022-03-24", "close": 18.2562, "volume": 28110630.0}, {"date": "2022-03-25", "close": 18.6552, "volume": 31825570.0}, {"date": "2022-03-28", "close": 18.6787, "volume": 38496040.0}, {"date": "2022-03-29", "close": 18.7726, "volume": 33217440.0}, {"date": "2022-03-30", "close": 18.89, "volume": 32012940.0}, {"date": "2022-03-31", "close": 18.4909, "volume": 52548840.0}, {"date": "2022-04-01", "close": 18.7648, "volume": 40318340.0}, {"date": "2022-04-04", "close": 18.9213, "volume": 35657240.0}, {"date": "2022-04-05", "close": 18.6944, "volume": 33184900.0}, {"date": "2022-04-06", "close": 18.8039, "volume": 37256230.0}, {"date": "2022-04-07", "close": 18.5692, "volume": 47443880.0}, {"date": "2022-04-08", "close": 18.89, "volume": 55227400.0}, {"date": "2022-04-11", "close": 19.63, "volume": 157485300.0}, {"date": "2022-04-12", "close": 19.56, "volume": 104795900.0}, {"date": "2022-04-13", "close": 19.42, "volume": 64100540.0}, {"date": "2022-04-14", "close": 19.54, "volume": 52731120.0}, {"date": "2022-04-18", "close": 19.46, "volume": 54812750.0}, {"date": "2022-04-19", "close": 19.49, "volume": 57496030.0}, {"date": "2022-04-20", "close": 19.43, "volume": 48751400.0}, {"date": "2022-04-21", "close": 20.21, "volume": 81259770.0}, {"date": "2022-04-22", "close": 19.52, "volume": 68483570.0}, {"date": "2022-04-25", "close": 19.51, "volume": 71861410.0}, {"date": "2022-04-26", "close": 19.3, "volume": 50825860.0}, {"date": "2022-04-27", "close": 19.07, "volume": 66767010.0}, {"date": "2022-04-28", "close": 19.42, "volume": 67479410.0}, {"date": "2022-04-29", "close": 18.86, "volume": 70195440.0}, {"date": "2022-05-02", "close": 19.12, "volume": 67551590.0}, {"date": "2022-05-03", "close": 19.33, "volume": 62675310.0}, {"date": "2022-05-04", "close": 19.95, "volume": 60771850.0}, {"date": "2022-05-05", "close": 19.95, "volume": 55503880.0}, {"date": "2022-05-06", "close": 20.03, "volume": 51506830.0}, {"date": "2022-05-09", "close": 19.55, "volume": 51563300.0}, {"date": "2022-05-10", "close": 19.36, "volume": 42465880.0}, {"date": "2022-05-11", "close": 19.43, "volume": 50074170.0}, {"date": "2022-05-12", "close": 19.72, "volume": 52686960.0}, {"date": "2022-05-13", "close": 19.84, "volume": 34107320.0}, {"date": "2022-05-16", "close": 20.28, "volume": 40026960.0}, {"date": "2022-05-17", "close": 20.57, "volume": 42938440.0}, {"date": "2022-05-18", "close": 20.23, "volume": 43342780.0}, {"date": "2022-05-19", "close": 20.21, "volume": 41588110.0}, {"date": "2022-05-20", "close": 20.4, "volume": 47415770.0}, {"date": "2022-05-23", "close": 20.74, "volume": 46775080.0}, {"date": "2022-05-24", "close": 21.16, "volume": 49841240.0}, {"date": "2022-05-25", "close": 21.3, "volume": 40179430.0}, {"date": "2022-05-26", "close": 21.32, "volume": 28495530.0}, {"date": "2022-05-27", "close": 21.29, "volume": 34169570.0}, {"date": "2022-05-31", "close": 21.29, "volume": 61515250.0}, {"date": "2022-06-01", "close": 21.22, "volume": 35928930.0}, {"date": "2022-06-02", "close": 21.19, "volume": 27085160.0}, {"date": "2022-06-03", "close": 20.9, "volume": 27796850.0}, {"date": "2022-06-06", "close": 20.94, "volume": 22002920.0}, {"date": "2022-06-07", "close": 21.14, "volume": 24977740.0}, {"date": "2022-06-08", "close": 21.05, "volume": 20732910.0}, {"date": "2022-06-09", "close": 20.88, "volume": 24941250.0}, {"date": "2022-06-10", "close": 20.69, "volume": 33584190.0}, {"date": "2022-06-13", "close": 19.76, "volume": 56215860.0}, {"date": "2022-06-14", "close": 19.45, "volume": 42638300.0}, {"date": "2022-06-15", "close": 19.44, "volume": 38941850.0}, {"date": "2022-06-16", "close": 18.96, "volume": 67896410.0}, {"date": "2022-06-17", "close": 19.38, "volume": 97645450.0}, {"date": "2022-06-21", "close": 19.96, "volume": 49307690.0}, {"date": "2022-06-22", "close": 20.32, "volume": 46613870.0}, {"date": "2022-06-23", "close": 20.61, "volume": 51713610.0}, {"date": "2022-06-24", "close": 20.99, "volume": 47641660.0}, {"date": "2022-06-27", "close": 20.78, "volume": 32339900.0}, {"date": "2022-06-28", "close": 20.61, "volume": 26760570.0}, {"date": "2022-06-29", "close": 20.95, "volume": 26585680.0}, {"date": "2022-06-30", "close": 20.96, "volume": 37655690.0}, {"date": "2022-07-01", "close": 21.31, "volume": 32762530.0}, {"date": "2022-07-05", "close": 21.17, "volume": 36980600.0}, {"date": "2022-07-06", "close": 21.09, "volume": 27644990.0}, {"date": "2022-07-07", "close": 21.15, "volume": 27015410.0}, {"date": "2022-07-08", "close": 20.8, "volume": 22366310.0}, {"date": "2022-07-11", "close": 20.66, "volume": 23340970.0}, {"date": "2022-07-12", "close": 20.6, "volume": 26448050.0}, {"date": "2022-07-13", "close": 20.45, "volume": 25213050.0}, {"date": "2022-07-14", "close": 20.33, "volume": 26620990.0}, {"date": "2022-07-15", "close": 20.57, "volume": 23838020.0}, {"date": "2022-07-18", "close": 20.53, "volume": 22507370.0}, {"date": "2022-07-19", "close": 20.8, "volume": 21813060.0}, {"date": "2022-07-20", "close": 20.48, "volume": 34207150.0}, {"date": "2022-07-21", "close": 18.92, "volume": 123409000.0}, {"date": "2022-07-22", "close": 18.4, "volume": 72016310.0}, {"date": "2022-07-25", "close": 18.53, "volume": 39493060.0}, {"date": "2022-07-26", "close": 18.3, "volume": 38885020.0}, {"date": "2022-07-27", "close": 18.39, "volume": 36607440.0}, {"date": "2022-07-28", "close": 18.58, "volume": 41940100.0}, {"date": "2022-07-29", "close": 18.78, "volume": 40819760.0}, {"date": "2022-08-01", "close": 18.73, "volume": 37087770.0}, {"date": "2022-08-02", "close": 18.36, "volume": 43625160.0}, {"date": "2022-08-03", "close": 18.37, "volume": 35524330.0}, {"date": "2022-08-04", "close": 18.27, "volume": 28287820.0}, {"date": "2022-08-05", "close": 18.35, "volume": 32726400.0}, {"date": "2022-08-08", "close": 18.0, "volume": 44081700.0}, {"date": "2022-08-09", "close": 18.1, "volume": 33257460.0}, {"date": "2022-08-10", "close": 18.01, "volume": 50229510.0}, {"date": "2022-08-11", "close": 18.04, "volume": 40798900.0}, {"date": "2022-08-12", "close": 18.27, "volume": 25822300.0}, {"date": "2022-08-15", "close": 18.39, "volume": 28845380.0}, {"date": "2022-08-16", "close": 18.57, "volume": 34240980.0}, {"date": "2022-08-17", "close": 18.42, "volume": 23772330.0}, {"date": "2022-08-18", "close": 18.43, "volume": 33817370.0}, {"date": "2022-08-19", "close": 18.43, "volume": 27161440.0}, {"date": "2022-08-22", "close": 18.13, "volume": 32057070.0}, {"date": "2022-08-23", "close": 18.06, "volume": 27298200.0}, {"date": "2022-08-24", "close": 18.01, "volume": 30647750.0}, {"date": "2022-08-25", "close": 18.09, "volume": 25198610.0}, {"date": "2022-08-26", "close": 17.89, "volume": 30590660.0}, {"date": "2022-08-29", "close": 17.78, "volume": 25465380.0}, {"date": "2022-08-30", "close": 17.82, "volume": 32481910.0}, {"date": "2022-08-31", "close": 17.54, "volume": 46669910.0}, {"date": "2022-09-01", "close": 17.5, "volume": 30623240.0}, {"date": "2022-09-02", "close": 17.19, "volume": 36489610.0}, {"date": "2022-09-06", "close": 16.79, "volume": 57232550.0}, {"date": "2022-09-07", "close": 16.87, "volume": 55566580.0}, {"date": "2022-09-08", "close": 16.77, "volume": 49770860.0}, {"date": "2022-09-09", "close": 17.03, "volume": 55150790.0}, {"date": "2022-09-12", "close": 17.38, "volume": 43425010.0}, {"date": "2022-09-13", "close": 16.83, "volume": 42274590.0}, {"date": "2022-09-14", "close": 16.77, "volume": 41000340.0}, {"date": "2022-09-15", "close": 16.76, "volume": 38637260.0}, {"date": "2022-09-16", "close": 16.74, "volume": 69825940.0}, {"date": "2022-09-19", "close": 16.76, "volume": 33805280.0}, {"date": "2022-09-20", "close": 16.56, "volume": 36187490.0}, {"date": "2022-09-21", "close": 16.25, "volume": 38815580.0}, {"date": "2022-09-22", "close": 16.24, "volume": 37800350.0}, {"date": "2022-09-23", "close": 16.01, "volume": 46225620.0}, {"date": "2022-09-26", "close": 15.67, "volume": 46841200.0}, {"date": "2022-09-27", "close": 15.73, "volume": 41183420.0}, {"date": "2022-09-28", "close": 15.83, "volume": 42670750.0}, {"date": "2022-09-29", "close": 15.53, "volume": 51308350.0}, {"date": "2022-09-30", "close": 15.34, "volume": 63932740.0}, {"date": "2022-10-03", "close": 15.9, "volume": 59540470.0}, {"date": "2022-10-04", "close": 16.09, "volume": 46876220.0}, {"date": "2022-10-05", "close": 15.93, "volume": 38250090.0}, {"date": "2022-10-06", "close": 15.32, "volume": 52923870.0}, {"date": "2022-10-07", "close": 14.94, "volume": 53446900.0}, {"date": "2022-10-10", "close": 14.9, "volume": 43852640.0}, {"date": "2022-10-11", "close": 14.81, "volume": 49661490.0}, {"date": "2022-10-12", "close": 14.63, "volume": 46719590.0}, {"date": "2022-10-13", "close": 15.12, "volume": 60354520.0}, {"date": "2022-10-14", "close": 14.99, "volume": 47240340.0}, {"date": "2022-10-17", "close": 15.31, "volume": 44240710.0}, {"date": "2022-10-18", "close": 15.6, "volume": 49420240.0}, {"date": "2022-10-19", "close": 15.54, "volume": 47349090.0}, {"date": "2022-10-20", "close": 16.74, "volume": 117495700.0}, {"date": "2022-10-21", "close": 17.1, "volume": 81050680.0}, {"date": "2022-10-24", "close": 17.51, "volume": 69196480.0}, {"date": "2022-10-25", "close": 17.69, "volume": 58235100.0}, {"date": "2022-10-26", "close": 18.14, "volume": 65201020.0}, {"date": "2022-10-27", "close": 18.03, "volume": 53975500.0}, {"date": "2022-10-28", "close": 18.48, "volume": 55833920.0}, {"date": "2022-10-31", "close": 18.23, "volume": 47573950.0}, {"date": "2022-11-01", "close": 18.35, "volume": 48025720.0}, {"date": "2022-11-02", "close": 18.43, "volume": 49201070.0}, {"date": "2022-11-03", "close": 18.17, "volume": 41249440.0}, {"date": "2022-11-04", "close": 18.32, "volume": 39458720.0}, {"date": "2022-11-07", "close": 18.36, "volume": 39985220.0}, {"date": "2022-11-08", "close": 18.57, "volume": 43210380.0}, {"date": "2022-11-09", "close": 18.38, "volume": 41838440.0}, {"date": "2022-11-10", "close": 18.84, "volume": 46482730.0}, {"date": "2022-11-11", "close": 19.05, "volume": 52519510.0}, {"date": "2022-11-14", "close": 19.06, "volume": 37316470.0}, {"date": "2022-11-15", "close": 19.02, "volume": 49339280.0}, {"date": "2022-11-16", "close": 18.93, "volume": 32155440.0}, {"date": "2022-11-17", "close": 18.95, "volume": 36007800.0}, {"date": "2022-11-18", "close": 18.97, "volume": 34211310.0}, {"date": "2022-11-21", "close": 18.84, "volume": 31911450.0}, {"date": "2022-11-22", "close": 19.0, "volume": 33770950.0}, {"date": "2022-11-23", "close": 19.09, "volume": 21486020.0}, {"date": "2022-11-25", "close": 19.12, "volume": 13782710.0}, {"date": "2022-11-28", "close": 18.82, "volume": 27787850.0}, {"date": "2022-11-29", "close": 19.01, "volume": 24087960.0}, {"date": "2022-11-30", "close": 19.28, "volume": 59293420.0}, {"date": "2022-12-01", "close": 19.19, "volume": 31615470.0}, {"date": "2022-12-02", "close": 19.02, "volume": 33479650.0}, {"date": "2022-12-05", "close": 18.75, "volume": 28698040.0}, {"date": "2022-12-06", "close": 19.17, "volume": 45858130.0}, {"date": "2022-12-07", "close": 19.3, "volume": 45381040.0}, {"date": "2022-12-08", "close": 19.12, "volume": 45761100.0}, {"date": "2022-12-09", "close": 19.09, "volume": 29815560.0}, {"date": "2022-12-12", "close": 19.3, "volume": 31333480.0}, {"date": "2022-12-13", "close": 19.12, "volume": 54142090.0}, {"date": "2022-12-14", "close": 18.9, "volume": 44027740.0}, {"date": "2022-12-15", "close": 18.47, "volume": 47282180.0}, {"date": "2022-12-16", "close": 18.49, "volume": 76412520.0}, {"date": "2022-12-19", "close": 17.86, "volume": 62216950.0}, {"date": "2022-12-20", "close": 18.07, "volume": 40922710.0}, {"date": "2022-12-21", "close": 18.15, "volume": 42316200.0}, {"date": "2022-12-22", "close": 18.27, "volume": 32614990.0}, {"date": "2022-12-23", "close": 18.31, "volume": 25164050.0}, {"date": "2022-12-27", "close": 18.46, "volume": 30382460.0}, {"date": "2022-12-28", "close": 18.22, "volume": 26632290.0}, {"date": "2022-12-29", "close": 18.45, "volume": 23765860.0}, {"date": "2022-12-30", "close": 18.41, "volume": 26204240.0}, {"date": "2023-01-03", "close": 18.74, "volume": 42149170.0}, {"date": "2023-01-04", "close": 19.14, "volume": 43926760.0}, {"date": "2023-01-05", "close": 19.21, "volume": 31081840.0}, {"date": "2023-01-06", "close": 19.53, "volume": 36050330.0}, {"date": "2023-01-09", "close": 19.04, "volume": 51981060.0}, {"date": "2023-01-10", "close": 19.47, "volume": 32869490.0}, {"date": "2023-01-11", "close": 19.41, "volume": 30010230.0}, {"date": "2023-01-12", "close": 19.41, "volume": 31740350.0}, {"date": "2023-01-13", "close": 19.55, "volume": 25479980.0}, {"date": "2023-01-17", "close": 19.33, "volume": 38801050.0}, {"date": "2023-01-18", "close": 19.02, "volume": 38023710.0}, {"date": "2023-01-19", "close": 18.94, "volume": 40180780.0}, {"date": "2023-01-20", "close": 19.23, "volume": 37836620.0}, {"date": "2023-01-23", "close": 19.1, "volume": 32890780.0}, {"date": "2023-01-24", "close": 19.16, "volume": 32858470.0}, {"date": "2023-01-25", "close": 20.42, "volume": 73582120.0}, {"date": "2023-01-26", "close": 20.0, "volume": 47400910.0}, {"date": "2023-01-27", "close": 19.95, "volume": 37094000.0}, {"date": "2023-01-30", "close": 20.16, "volume": 37245960.0}, {"date": "2023-01-31", "close": 20.37, "volume": 36575930.0}, {"date": "2023-02-01", "close": 20.18, "volume": 40172550.0}, {"date": "2023-02-02", "close": 20.28, "volume": 34968830.0}, {"date": "2023-02-03", "close": 19.83, "volume": 31599940.0}, {"date": "2023-02-06", "close": 19.58, "volume": 30929770.0}, {"date": "2023-02-07", "close": 19.25, "volume": 36534420.0}, {"date": "2023-02-08", "close": 19.16, "volume": 29805220.0}, {"date": "2023-02-09", "close": 18.97, "volume": 28320910.0}, {"date": "2023-02-10", "close": 19.07, "volume": 24931150.0}, {"date": "2023-02-13", "close": 19.26, "volume": 21668670.0}, {"date": "2023-02-14", "close": 19.15, "volume": 23195190.0}, {"date": "2023-02-15", "close": 19.25, "volume": 31155540.0}, {"date": "2023-02-16", "close": 19.26, "volume": 35161150.0}, {"date": "2023-02-17", "close": 19.44, "volume": 29997550.0}, {"date": "2023-02-21", "close": 19.21, "volume": 28220330.0}, {"date": "2023-02-22", "close": 19.38, "volume": 25308790.0}, {"date": "2023-02-23", "close": 19.35, "volume": 24845770.0}, {"date": "2023-02-24", "close": 19.24, "volume": 29138140.0}, {"date": "2023-02-27", "close": 19.03, "volume": 22981110.0}, {"date": "2023-02-28", "close": 18.91, "volume": 34154830.0}, {"date": "2023-03-01", "close": 18.66, "volume": 23339850.0}, {"date": "2023-03-02", "close": 18.66, "volume": 24188170.0}, {"date": "2023-03-03", "close": 18.81, "volume": 23501480.0}, {"date": "2023-03-06", "close": 18.77, "volume": 24072150.0}, {"date": "2023-03-07", "close": 18.71, "volume": 27944040.0}, {"date": "2023-03-08", "close": 18.61, "volume": 31510320.0}, {"date": "2023-03-09", "close": 18.32, "volume": 24711100.0}, {"date": "2023-03-10", "close": 18.43, "volume": 32018520.0}, {"date": "2023-03-13", "close": 18.3, "volume": 39834980.0}, {"date": "2023-03-14", "close": 18.44, "volume": 32076210.0}, {"date": "2023-03-15", "close": 18.31, "volume": 34436390.0}, {"date": "2023-03-16", "close": 18.39, "volume": 31733380.0}, {"date": "2023-03-17", "close": 18.13, "volume": 58728600.0}, {"date": "2023-03-20", "close": 18.49, "volume": 27382100.0}, {"date": "2023-03-21", "close": 18.54, "volume": 24313180.0}, {"date": "2023-03-22", "close": 18.39, "volume": 21071100.0}, {"date": "2023-03-23", "close": 18.46, "volume": 28957810.0}, {"date": "2023-03-24", "close": 18.61, "volume": 32061600.0}, {"date": "2023-03-27", "close": 18.87, "volume": 26650450.0}, {"date": "2023-03-28", "close": 18.72, "volume": 21547160.0}, {"date": "2023-03-29", "close": 19.0, "volume": 23149450.0}, {"date": "2023-03-30", "close": 19.08, "volume": 19736260.0}, {"date": "2023-03-31", "close": 19.25, "volume": 27130930.0}, {"date": "2023-04-03", "close": 19.39, "volume": 31102540.0}, {"date": "2023-04-04", "close": 19.64, "volume": 34207620.0}, {"date": "2023-04-05", "close": 19.88, "volume": 38673250.0}, {"date": "2023-04-06", "close": 19.65, "volume": 29722560.0}, {"date": "2023-04-10", "close": 19.57, "volume": 23617540.0}, {"date": "2023-04-11", "close": 19.69, "volume": 24664840.0}, {"date": "2023-04-12", "close": 19.77, "volume": 28179530.0}, {"date": "2023-04-13", "close": 19.96, "volume": 25253870.0}, {"date": "2023-04-14", "close": 19.93, "volume": 24948450.0}, {"date": "2023-04-17", "close": 19.79, "volume": 23443920.0}, {"date": "2023-04-18", "close": 19.82, "volume": 28517400.0}, {"date": "2023-04-19", "close": 19.7, "volume": 31537200.0}, {"date": "2023-04-20", "close": 17.65, "volume": 129904800.0}, {"date": "2023-04-21", "close": 18.22, "volume": 76810210.0}, {"date": "2023-04-24", "close": 17.53, "volume": 60001380.0}, {"date": "2023-04-25", "close": 17.51, "volume": 46691790.0}, {"date": "2023-04-26", "close": 17.2, "volume": 42482880.0}, {"date": "2023-04-27", "close": 17.61, "volume": 36926910.0}, {"date": "2023-04-28", "close": 17.67, "volume": 40675800.0}, {"date": "2023-05-01", "close": 17.5, "volume": 35510210.0}, {"date": "2023-05-02", "close": 17.07, "volume": 39398110.0}, {"date": "2023-05-03", "close": 17.09, "volume": 32213140.0}, {"date": "2023-05-04", "close": 16.91, "volume": 27422690.0}, {"date": "2023-05-05", "close": 17.13, "volume": 23712260.0}, {"date": "2023-05-08", "close": 17.12, "volume": 32091040.0}, {"date": "2023-05-09", "close": 17.02, "volume": 29058360.0}, {"date": "2023-05-10", "close": 17.04, "volume": 32892430.0}, {"date": "2023-05-11", "close": 16.96, "volume": 21332610.0}, {"date": "2023-05-12", "close": 17.03, "volume": 27280570.0}, {"date": "2023-05-15", "close": 16.95, "volume": 28697250.0}, {"date": "2023-05-16", "close": 16.53, "volume": 31200290.0}, {"date": "2023-05-17", "close": 16.66, "volume": 34154740.0}, {"date": "2023-05-18", "close": 16.55, "volume": 39142050.0}, {"date": "2023-05-19", "close": 16.31, "volume": 46679370.0}, {"date": "2023-05-22", "close": 16.38, "volume": 42251590.0}, {"date": "2023-05-23", "close": 16.1, "volume": 45314830.0}, {"date": "2023-05-24", "close": 15.95, "volume": 34236860.0}, {"date": "2023-05-25", "close": 15.15, "volume": 102758200.0}, {"date": "2023-05-26", "close": 15.5, "volume": 50164930.0}, {"date": "2023-05-30", "close": 15.64, "volume": 35346740.0}, {"date": "2023-05-31", "close": 15.73, "volume": 70109400.0}, {"date": "2023-06-01", "close": 15.81, "volume": 31363770.0}, {"date": "2023-06-02", "close": 15.21, "volume": 105292900.0}, {"date": "2023-06-05", "close": 15.39, "volume": 39528290.0}, {"date": "2023-06-06", "close": 15.67, "volume": 39037180.0}, {"date": "2023-06-07", "close": 16.1, "volume": 43584210.0}, {"date": "2023-06-08", "close": 16.07, "volume": 32833650.0}, {"date": "2023-06-09", "close": 15.95, "volume": 24666320.0}, {"date": "2023-06-12", "close": 15.93, "volume": 27544050.0}, {"date": "2023-06-13", "close": 15.82, "volume": 41578190.0}, {"date": "2023-06-14", "close": 15.84, "volume": 26782420.0}, {"date": "2023-06-15", "close": 16.03, "volume": 30535160.0}, {"date": "2023-06-16", "close": 16.06, "volume": 64149040.0}, {"date": "2023-06-20", "close": 15.78, "volume": 35360540.0}, {"date": "2023-06-21", "close": 15.61, "volume": 40676420.0}, {"date": "2023-06-22", "close": 15.58, "volume": 30281620.0}, {"date": "2023-06-23", "close": 15.45, "volume": 37408530.0}, {"date": "2023-06-26", "close": 15.63, "volume": 28616620.0}, {"date": "2023-06-27", "close": 15.84, "volume": 31456990.0}, {"date": "2023-06-28", "close": 15.78, "volume": 26156370.0}, {"date": "2023-06-29", "close": 15.98, "volume": 27298280.0}, {"date": "2023-06-30", "close": 15.95, "volume": 40465310.0}, {"date": "2023-07-03", "close": 16.12, "volume": 18424160.0}, {"date": "2023-07-05", "close": 16.07, "volume": 32988060.0}, {"date": "2023-07-06", "close": 15.87, "volume": 33351020.0}, {"date": "2023-07-07", "close": 15.61, "volume": 28998270.0}, {"date": "2023-07-10", "close": 15.27, "volume": 45305500.0}, {"date": "2023-07-11", "close": 15.23, "volume": 39688000.0}, {"date": "2023-07-12", "close": 15.12, "volume": 46478350.0}, {"date": "2023-07-13", "close": 15.12, "volume": 40508180.0}, {"date": "2023-07-14", "close": 14.5, "volume": 101745400.0}, {"date": "2023-07-17", "close": 13.53, "volume": 160933400.0}, {"date": "2023-07-18", "close": 13.45, "volume": 132538700.0}, {"date": "2023-07-19", "close": 14.59, "volume": 142144700.0}, {"date": "2023-07-20", "close": 14.66, "volume": 76867900.0}, {"date": "2023-07-21", "close": 14.76, "volume": 49225390.0}, {"date": "2023-07-24", "close": 14.95, "volume": 49475740.0}, {"date": "2023-07-25", "close": 14.8, "volume": 59669840.0}, {"date": "2023-07-26", "close": 14.89, "volume": 63191540.0}, {"date": "2023-07-27", "close": 14.51, "volume": 65495960.0}, {"date": "2023-07-28", "close": 14.45, "volume": 51420560.0}, {"date": "2023-07-31", "close": 14.52, "volume": 47585570.0}, {"date": "2023-08-01", "close": 14.3, "volume": 46332990.0}, {"date": "2023-08-02", "close": 14.35, "volume": 41739080.0}, {"date": "2023-08-03", "close": 14.09, "volume": 40848090.0}, {"date": "2023-08-04", "close": 14.0, "volume": 38965010.0}, {"date": "2023-08-07", "close": 14.01, "volume": 38109900.0}, {"date": "2023-08-08", "close": 14.18, "volume": 39075060.0}, {"date": "2023-08-09", "close": 14.27, "volume": 33951700.0}, {"date": "2023-08-10", "close": 14.17, "volume": 33556420.0}, {"date": "2023-08-11", "close": 14.37, "volume": 31237080.0}, {"date": "2023-08-14", "close": 14.26, "volume": 26901400.0}, {"date": "2023-08-15", "close": 14.14, "volume": 26393580.0}, {"date": "2023-08-16", "close": 14.1, "volume": 29440330.0}, {"date": "2023-08-17", "close": 14.01, "volume": 36036710.0}, {"date": "2023-08-18", "close": 14.05, "volume": 32213560.0}, {"date": "2023-08-21", "close": 14.1, "volume": 47841440.0}, {"date": "2023-08-22", "close": 14.26, "volume": 43201020.0}, {"date": "2023-08-23", "close": 14.16, "volume": 29371060.0}, {"date": "2023-08-24", "close": 14.15, "volume": 29780080.0}, {"date": "2023-08-25", "close": 14.11, "volume": 22107740.0}, {"date": "2023-08-28", "close": 14.21, "volume": 30173720.0}, {"date": "2023-08-29", "close": 14.77, "volume": 45429010.0}, {"date": "2023-08-30", "close": 14.73, "volume": 26065340.0}, {"date": "2023-08-31", "close": 14.79, "volume": 45406170.0}, {"date": "2023-09-01", "close": 14.65, "volume": 20292900.0}, {"date": "2023-09-05", "close": 14.48, "volume": 28402920.0}, {"date": "2023-09-06", "close": 14.61, "volume": 43010140.0}, {"date": "2023-09-07", "close": 14.61, "volume": 30699120.0}, {"date": "2023-09-08", "close": 14.4, "volume": 28287770.0}, {"date": "2023-09-11", "close": 14.52, "volume": 28625020.0}, {"date": "2023-09-12", "close": 14.46, "volume": 27383340.0}, {"date": "2023-09-13", "close": 14.62, "volume": 30916590.0}, {"date": "2023-09-14", "close": 15.06, "volume": 55155000.0}, {"date": "2023-09-15", "close": 15.23, "volume": 80594250.0}, {"date": "2023-09-18", "close": 15.09, "volume": 29972540.0}, {"date": "2023-09-19", "close": 15.21, "volume": 33196720.0}, {"date": "2023-09-20", "close": 15.55, "volume": 45303600.0}, {"date": "2023-09-21", "close": 15.31, "volume": 33709200.0}, {"date": "2023-09-22", "close": 15.12, "volume": 33967660.0}, {"date": "2023-09-25", "close": 15.06, "volume": 30428690.0}, {"date": "2023-09-26", "close": 15.02, "volume": 35411980.0}, {"date": "2023-09-27", "close": 14.87, "volume": 27561600.0}, {"date": "2023-09-28", "close": 15.01, "volume": 27817620.0}, {"date": "2023-09-29", "close": 15.02, "volume": 29640870.0}, {"date": "2023-10-02", "close": 14.67, "volume": 36600220.0}, {"date": "2023-10-03", "close": 14.78, "volume": 36830850.0}, {"date": "2023-10-04", "close": 14.65, "volume": 37089000.0}, {"date": "2023-10-05", "close": 14.83, "volume": 32171500.0}, {"date": "2023-10-06", "close": 14.45, "volume": 53313470.0}, {"date": "2023-10-09", "close": 14.73, "volume": 30659760.0}, {"date": "2023-10-10", "close": 14.96, "volume": 35746770.0}, {"date": "2023-10-11", "close": 14.77, "volume": 31793520.0}, {"date": "2023-10-12", "close": 14.45, "volume": 38543670.0}, {"date": "2023-10-13", "close": 14.36, "volume": 34127250.0}, {"date": "2023-10-16", "close": 14.41, "volume": 31727890.0}, {"date": "2023-10-17", "close": 14.58, "volume": 34771820.0}, {"date": "2023-10-18", "close": 14.32, "volume": 36230870.0}, {"date": "2023-10-19", "close": 15.26, "volume": 97636470.0}, {"date": "2023-10-20", "close": 15.38, "volume": 68058400.0}, {"date": "2023-10-23", "close": 14.95, "volume": 53938560.0}, {"date": "2023-10-24", "close": 15.53, "volume": 66404200.0}, {"date": "2023-10-25", "close": 15.19, "volume": 42605760.0}, {"date": "2023-10-26", "close": 15.12, "volume": 41165140.0}, {"date": "2023-10-27", "close": 14.82, "volume": 35849210.0}, {"date": "2023-10-30", "close": 15.26, "volume": 41832170.0}, {"date": "2023-10-31", "close": 15.4, "volume": 33688410.0}, {"date": "2023-11-01", "close": 15.58, "volume": 41502820.0}, {"date": "2023-11-02", "close": 15.73, "volume": 35788830.0}, {"date": "2023-11-03", "close": 15.88, "volume": 42807500.0}, {"date": "2023-11-06", "close": 15.75, "volume": 32805460.0}, {"date": "2023-11-07", "close": 15.84, "volume": 26425500.0}, {"date": "2023-11-08", "close": 15.65, "volume": 28224460.0}, {"date": "2023-11-09", "close": 15.63, "volume": 26080800.0}, {"date": "2023-11-10", "close": 15.64, "volume": 23758930.0}, {"date": "2023-11-13", "close": 15.58, "volume": 23876000.0}, {"date": "2023-11-14", "close": 15.63, "volume": 31504200.0}, {"date": "2023-11-15", "close": 15.76, "volume": 25233520.0}, {"date": "2023-11-16", "close": 15.88, "volume": 26214180.0}, {"date": "2023-11-17", "close": 15.9, "volume": 27168810.0}, {"date": "2023-11-20", "close": 16.1, "volume": 30874060.0}, {"date": "2023-11-21", "close": 16.19, "volume": 25679980.0}, {"date": "2023-11-22", "close": 16.17, "volume": 21305890.0}, {"date": "2023-11-24", "close": 16.21, "volume": 12431030.0}, {"date": "2023-11-27", "close": 16.21, "volume": 29976190.0}, {"date": "2023-11-28", "close": 16.18, "volume": 24258390.0}, {"date": "2023-11-29", "close": 16.3, "volume": 26623540.0}, {"date": "2023-11-30", "close": 16.57, "volume": 50629980.0}, {"date": "2023-12-01", "close": 16.76, "volume": 35407190.0}, {"date": "2023-12-04", "close": 16.66, "volume": 40542460.0}, {"date": "2023-12-05", "close": 17.22, "volume": 72090990.0}, {"date": "2023-12-06", "close": 16.94, "volume": 45867450.0}, {"date": "2023-12-07", "close": 17.09, "volume": 31309050.0}, {"date": "2023-12-08", "close": 16.92, "volume": 42137250.0}, {"date": "2023-12-11", "close": 16.62, "volume": 43835030.0}, {"date": "2023-12-12", "close": 16.41, "volume": 41348840.0}, {"date": "2023-12-13", "close": 16.45, "volume": 53889670.0}, {"date": "2023-12-14", "close": 16.65, "volume": 54485000.0}, {"date": "2023-12-15", "close": 16.52, "volume": 65906460.0}, {"date": "2023-12-18", "close": 16.46, "volume": 34621760.0}, {"date": "2023-12-19", "close": 16.61, "volume": 28077370.0}, {"date": "2023-12-20", "close": 16.4, "volume": 33476310.0}, {"date": "2023-12-21", "close": 16.49, "volume": 36327850.0}, {"date": "2023-12-22", "close": 16.55, "volume": 26740350.0}, {"date": "2023-12-26", "close": 16.57, "volume": 22750430.0}, {"date": "2023-12-27", "close": 16.58, "volume": 27728730.0}, {"date": "2023-12-28", "close": 16.74, "volume": 32112900.0}, {"date": "2023-12-29", "close": 16.78, "volume": 33285410.0}, {"date": "2024-01-02", "close": 17.25, "volume": 47624340.0}, {"date": "2024-01-03", "close": 17.23, "volume": 33612390.0}, {"date": "2024-01-04", "close": 17.15, "volume": 35703720.0}, {"date": "2024-01-05", "close": 17.47, "volume": 33311360.0}, {"date": "2024-01-08", "close": 17.32, "volume": 41215140.0}, {"date": "2024-01-09", "close": 16.95, "volume": 30338370.0}, {"date": "2024-01-10", "close": 16.87, "volume": 26893780.0}, {"date": "2024-01-11", "close": 16.23, "volume": 59137540.0}, {"date": "2024-01-12", "close": 16.48, "volume": 32658910.0}, {"date": "2024-01-16", "close": 16.44, "volume": 39033390.0}, {"date": "2024-01-17", "close": 16.41, "volume": 39261030.0}, {"date": "2024-01-18", "close": 16.4, "volume": 35127800.0}, {"date": "2024-01-19", "close": 16.67, "volume": 52563030.0}, {"date": "2024-01-22", "close": 16.8, "volume": 44093360.0}, {"date": "2024-01-23", "close": 17.19, "volume": 59713020.0}, {"date": "2024-01-24", "close": 16.68, "volume": 79216980.0}, {"date": "2024-01-25", "close": 17.18, "volume": 54457870.0}, {"date": "2024-01-26", "close": 17.29, "volume": 38567310.0}, {"date": "2024-01-29", "close": 17.25, "volume": 38264850.0}, {"date": "2024-01-30", "close": 17.53, "volume": 54946430.0}, {"date": "2024-01-31", "close": 17.69, "volume": 52968150.0}, {"date": "2024-02-01", "close": 18.04, "volume": 71660400.0}, {"date": "2024-02-02", "close": 17.83, "volume": 33248500.0}, {"date": "2024-02-05", "close": 17.73, "volume": 31496930.0}, {"date": "2024-02-06", "close": 17.61, "volume": 25743430.0}, {"date": "2024-02-07", "close": 17.33, "volume": 33871780.0}, {"date": "2024-02-08", "close": 16.82, "volume": 66974950.0}, {"date": "2024-02-09", "close": 16.84, "volume": 44427070.0}, {"date": "2024-02-12", "close": 17.02, "volume": 31151250.0}, {"date": "2024-02-13", "close": 16.9, "volume": 29734580.0}, {"date": "2024-02-14", "close": 16.91, "volume": 26468110.0}, {"date": "2024-02-15", "close": 17.09, "volume": 25926730.0}, {"date": "2024-02-16", "close": 16.97, "volume": 28848850.0}, {"date": "2024-02-20", "close": 16.91, "volume": 29103900.0}, {"date": "2024-02-21", "close": 17.0, "volume": 22650730.0}, {"date": "2024-02-22", "close": 16.59, "volume": 59974530.0}, {"date": "2024-02-23", "close": 16.8, "volume": 32270950.0}, {"date": "2024-02-26", "close": 16.6, "volume": 26815920.0}, {"date": "2024-02-27", "close": 16.83, "volume": 28350790.0}, {"date": "2024-02-28", "close": 16.96, "volume": 33531090.0}, {"date": "2024-02-29", "close": 16.93, "volume": 46155250.0}, {"date": "2024-03-01", "close": 16.98, "volume": 27552690.0}, {"date": "2024-03-04", "close": 16.8, "volume": 32690450.0}, {"date": "2024-03-05", "close": 17.17, "volume": 43337920.0}, {"date": "2024-03-06", "close": 17.18, "volume": 35356730.0}, {"date": "2024-03-07", "close": 17.05, "volume": 27325110.0}, {"date": "2024-03-08", "close": 17.2, "volume": 30812920.0}, {"date": "2024-03-11", "close": 17.33, "volume": 29541560.0}, {"date": "2024-03-12", "close": 17.2, "volume": 38700580.0}, {"date": "2024-03-13", "close": 17.19, "volume": 32339760.0}, {"date": "2024-03-14", "close": 17.01, "volume": 37237660.0}, {"date": "2024-03-15", "close": 17.05, "volume": 93104730.0}, {"date": "2024-03-18", "close": 17.3, "volume": 35176970.0}, {"date": "2024-03-19", "close": 17.17, "volume": 26144590.0}, {"date": "2024-03-20", "close": 17.21, "volume": 28961660.0}, {"date": "2024-03-21", "close": 17.16, "volume": 34446670.0}, {"date": "2024-03-22", "close": 16.98, "volume": 26169940.0}, {"date": "2024-03-25", "close": 17.12, "volume": 30944600.0}, {"date": "2024-03-26", "close": 17.18, "volume": 33048620.0}, {"date": "2024-03-27", "close": 17.55, "volume": 37488390.0}, {"date": "2024-03-28", "close": 17.6, "volume": 33461500.0}, {"date": "2024-04-01", "close": 17.5, "volume": 31980060.0}, {"date": "2024-04-02", "close": 17.52, "volume": 40169510.0}, {"date": "2024-04-03", "close": 17.61, "volume": 38155910.0}, {"date": "2024-04-04", "close": 17.57, "volume": 31850270.0}, {"date": "2024-04-05", "close": 17.42, "volume": 37768990.0}, {"date": "2024-04-08", "close": 17.25, "volume": 27372190.0}, {"date": "2024-04-09", "close": 16.9, "volume": 32802500.0}, {"date": "2024-04-10", "close": 16.73, "volume": 39046810.0}, {"date": "2024-04-11", "close": 16.42, "volume": 40831200.0}, {"date": "2024-04-12", "close": 16.31, "volume": 41785200.0}, {"date": "2024-04-15", "close": 16.24, "volume": 40249910.0}, {"date": "2024-04-16", "close": 16.09, "volume": 56368800.0}, {"date": "2024-04-17", "close": 16.12, "volume": 27177520.0}, {"date": "2024-04-18", "close": 16.33, "volume": 29566460.0}, {"date": "2024-04-19", "close": 16.51, "volume": 45820350.0}, {"date": "2024-04-22", "close": 16.31, "volume": 54178100.0}, {"date": "2024-04-23", "close": 16.5, "volume": 47804980.0}, {"date": "2024-04-24", "close": 16.81, "volume": 74197830.0}, {"date": "2024-04-25", "close": 16.58, "volume": 46680420.0}, {"date": "2024-04-26", "close": 16.75, "volume": 37852680.0}, {"date": "2024-04-29", "close": 17.02, "volume": 43593400.0}, {"date": "2024-04-30", "close": 16.89, "volume": 31822750.0}, {"date": "2024-05-01", "close": 16.92, "volume": 39355580.0}, {"date": "2024-05-02", "close": 16.82, "volume": 32204960.0}, {"date": "2024-05-03", "close": 16.85, "volume": 24023190.0}, {"date": "2024-05-06", "close": 16.99, "volume": 24182290.0}, {"date": "2024-05-07", "close": 17.08, "volume": 28086770.0}, {"date": "2024-05-08", "close": 17.11, "volume": 25292090.0}, {"date": "2024-05-09", "close": 17.18, "volume": 22547750.0}, {"date": "2024-05-10", "close": 17.17, "volume": 19229580.0}, {"date": "2024-05-13", "close": 17.26, "volume": 28014810.0}, {"date": "2024-05-14", "close": 17.3, "volume": 23545320.0}, {"date": "2024-05-15", "close": 17.33, "volume": 30877920.0}, {"date": "2024-05-16", "close": 17.3, "volume": 24686190.0}, {"date": "2024-05-17", "close": 17.4, "volume": 25891150.0}, {"date": "2024-05-20", "close": 17.52, "volume": 28266550.0}, {"date": "2024-05-21", "close": 17.27, "volume": 31173260.0}, {"date": "2024-05-22", "close": 17.5, "volume": 30647460.0}, {"date": "2024-05-23", "close": 17.47, "volume": 32477710.0}, {"date": "2024-05-24", "close": 17.5, "volume": 24995960.0}, {"date": "2024-05-28", "close": 17.27, "volume": 25458310.0}, {"date": "2024-05-29", "close": 17.12, "volume": 23503820.0}, {"date": "2024-05-30", "close": 17.62, "volume": 33266530.0}, {"date": "2024-05-31", "close": 18.22, "volume": 67619460.0}, {"date": "2024-06-03", "close": 18.01, "volume": 38332730.0}, {"date": "2024-06-04", "close": 18.35, "volume": 30089140.0}, {"date": "2024-06-05", "close": 18.3, "volume": 28101800.0}, {"date": "2024-06-06", "close": 18.28, "volume": 22319230.0}, {"date": "2024-06-07", "close": 18.1, "volume": 36626730.0}, {"date": "2024-06-10", "close": 17.86, "volume": 32419550.0}, {"date": "2024-06-11", "close": 17.86, "volume": 29956970.0}, {"date": "2024-06-12", "close": 17.61, "volume": 35652180.0}, {"date": "2024-06-13", "close": 17.67, "volume": 30691970.0}, {"date": "2024-06-14", "close": 17.64, "volume": 22652280.0}, {"date": "2024-06-17", "close": 17.67, "volume": 27451580.0}, {"date": "2024-06-18", "close": 18.05, "volume": 33711090.0}, {"date": "2024-06-20", "close": 18.11, "volume": 32100610.0}, {"date": "2024-06-21", "close": 18.4, "volume": 72567210.0}, {"date": "2024-06-24", "close": 18.65, "volume": 42162150.0}, {"date": "2024-06-25", "close": 18.69, "volume": 34090640.0}, {"date": "2024-06-26", "close": 18.76, "volume": 32029650.0}, {"date": "2024-06-27", "close": 18.75, "volume": 28916350.0}, {"date": "2024-06-28", "close": 19.11, "volume": 52825160.0}, {"date": "2024-07-01", "close": 18.98, "volume": 36095660.0}, {"date": "2024-07-02", "close": 18.82, "volume": 31606880.0}, {"date": "2024-07-03", "close": 18.68, "volume": 19463000.0}, {"date": "2024-07-05", "close": 18.77, "volume": 30727770.0}, {"date": "2024-07-08", "close": 18.81, "volume": 23277380.0}, {"date": "2024-07-09", "close": 18.8, "volume": 27840910.0}, {"date": "2024-07-10", "close": 18.74, "volume": 33408230.0}, {"date": "2024-07-11", "close": 18.86, "volume": 23633150.0}, {"date": "2024-07-12", "close": 18.81, "volume": 37919380.0}, {"date": "2024-07-15", "close": 18.58, "volume": 33910860.0}, {"date": "2024-07-16", "close": 18.85, "volume": 23923650.0}, {"date": "2024-07-17", "close": 19.16, "volume": 40611460.0}, {"date": "2024-07-18", "close": 19.15, "volume": 34793870.0}, {"date": "2024-07-19", "close": 19.12, "volume": 29910310.0}, {"date": "2024-07-22", "close": 18.55, "volume": 44083640.0}, {"date": "2024-07-23", "close": 18.21, "volume": 70161840.0}, {"date": "2024-07-24", "close": 19.16, "volume": 64464980.0}, {"date": "2024-07-25", "close": 19.19, "volume": 54049740.0}, {"date": "2024-07-26", "close": 19.01, "volume": 30844170.0}, {"date": "2024-07-29", "close": 18.9, "volume": 30788260.0}, {"date": "2024-07-30", "close": 18.98, "volume": 27854990.0}, {"date": "2024-07-31", "close": 19.25, "volume": 39522010.0}, {"date": "2024-08-01", "close": 19.47, "volume": 44379270.0}, {"date": "2024-08-02", "close": 19.37, "volume": 45240120.0}, {"date": "2024-08-05", "close": 18.91, "volume": 50898440.0}, {"date": "2024-08-06", "close": 19.19, "volume": 33775980.0}, {"date": "2024-08-07", "close": 19.25, "volume": 30036720.0}, {"date": "2024-08-08", "close": 19.4, "volume": 25588150.0}, {"date": "2024-08-09", "close": 19.49, "volume": 22819610.0}, {"date": "2024-08-12", "close": 19.43, "volume": 22979920.0}, {"date": "2024-08-13", "close": 19.52, "volume": 21508020.0}, {"date": "2024-08-14", "close": 19.63, "volume": 19158620.0}, {"date": "2024-08-15", "close": 19.09, "volume": 42608090.0}, {"date": "2024-08-16", "close": 19.34, "volume": 24724430.0}, {"date": "2024-08-19", "close": 19.49, "volume": 20506740.0}, {"date": "2024-08-20", "close": 19.49, "volume": 20260890.0}, {"date": "2024-08-21", "close": 19.54, "volume": 20055500.0}, {"date": "2024-08-22", "close": 19.51, "volume": 17596670.0}, {"date": "2024-08-23", "close": 19.73, "volume": 21519300.0}, {"date": "2024-08-26", "close": 19.76, "volume": 22599680.0}, {"date": "2024-08-27", "close": 19.65, "volume": 20321900.0}, {"date": "2024-08-28", "close": 19.82, "volume": 20435530.0}, {"date": "2024-08-29", "close": 19.76, "volume": 20775550.0}, {"date": "2024-08-30", "close": 19.9, "volume": 29362660.0}, {"date": "2024-09-03", "close": 20.43, "volume": 50352600.0}, {"date": "2024-09-04", "close": 20.57, "volume": 57532380.0}, {"date": "2024-09-05", "close": 20.65, "volume": 44199090.0}, {"date": "2024-09-06", "close": 20.97, "volume": 53079540.0}, {"date": "2024-09-09", "close": 21.5, "volume": 58958380.0}, {"date": "2024-09-10", "close": 21.71, "volume": 60944520.0}, {"date": "2024-09-11", "close": 21.45, "volume": 37328460.0}, {"date": "2024-09-12", "close": 21.59, "volume": 34568180.0}, {"date": "2024-09-13", "close": 21.64, "volume": 31451270.0}, {"date": "2024-09-16", "close": 22.27, "volume": 53733360.0}, {"date": "2024-09-17", "close": 21.78, "volume": 29304420.0}, {"date": "2024-09-18", "close": 21.73, "volume": 27825580.0}, {"date": "2024-09-19", "close": 21.36, "volume": 40942190.0}, {"date": "2024-09-20", "close": 21.54, "volume": 94156520.0}, {"date": "2024-09-23", "close": 21.49, "volume": 25550280.0}, {"date": "2024-09-24", "close": 21.59, "volume": 25905470.0}, {"date": "2024-09-25", "close": 21.56, "volume": 28334840.0}, {"date": "2024-09-26", "close": 21.65, "volume": 25497510.0}, {"date": "2024-09-27", "close": 21.9, "volume": 23577660.0}, {"date": "2024-09-30", "close": 22.0, "volume": 26272690.0}, {"date": "2024-10-01", "close": 22.13, "volume": 32705540.0}, {"date": "2024-10-02", "close": 22.19, "volume": 29820070.0}, {"date": "2024-10-03", "close": 22.05, "volume": 28894730.0}, {"date": "2024-10-04", "close": 21.91, "volume": 24545360.0}, {"date": "2024-10-07", "close": 21.78, "volume": 23116340.0}, {"date": "2024-10-08", "close": 21.86, "volume": 22716400.0}, {"date": "2024-10-09", "close": 21.93, "volume": 25365380.0}, {"date": "2024-10-10", "close": 21.22, "volume": 28738530.0}, {"date": "2024-10-11", "close": 21.37, "volume": 25249820.0}, {"date": "2024-10-14", "close": 21.26, "volume": 33512230.0}, {"date": "2024-10-15", "close": 21.51, "volume": 35942560.0}, {"date": "2024-10-16", "close": 21.71, "volume": 23926950.0}, {"date": "2024-10-17", "close": 21.73, "volume": 25471190.0}, {"date": "2024-10-18", "close": 21.85, "volume": 27277370.0}, {"date": "2024-10-21", "close": 21.66, "volume": 29366230.0}, {"date": "2024-10-22", "close": 21.5, "volume": 47781950.0}, {"date": "2024-10-23", "close": 22.49, "volume": 71932600.0}, {"date": "2024-10-24", "close": 22.2, "volume": 38783140.0}, {"date": "2024-10-25", "close": 21.83, "volume": 26050390.0}, {"date": "2024-10-28", "close": 22.11, "volume": 27923760.0}, {"date": "2024-10-29", "close": 22.18, "volume": 32711090.0}, {"date": "2024-10-30", "close": 22.02, "volume": 36264940.0}, {"date": "2024-10-31", "close": 22.54, "volume": 59566750.0}, {"date": "2024-11-01", "close": 22.12, "volume": 37169970.0}, {"date": "2024-11-04", "close": 21.92, "volume": 24318470.0}, {"date": "2024-11-05", "close": 22.05, "volume": 26461790.0}, {"date": "2024-11-06", "close": 22.32, "volume": 32259160.0}, {"date": "2024-11-07", "close": 22.04, "volume": 31471830.0}, {"date": "2024-11-08", "close": 22.34, "volume": 29901560.0}, {"date": "2024-11-11", "close": 22.31, "volume": 23464950.0}, {"date": "2024-11-12", "close": 22.15, "volume": 39579540.0}, {"date": "2024-11-13", "close": 22.3, "volume": 29345580.0}, {"date": "2024-11-14", "close": 22.25, "volume": 20825100.0}, {"date": "2024-11-15", "close": 22.68, "volume": 40207260.0}, {"date": "2024-11-18", "close": 22.99, "volume": 35675530.0}, {"date": "2024-11-19", "close": 22.73, "volume": 24727690.0}, {"date": "2024-11-20", "close": 22.83, "volume": 20423060.0}, {"date": "2024-11-21", "close": 22.98, "volume": 23080890.0}, {"date": "2024-11-22", "close": 23.18, "volume": 35732870.0}, {"date": "2024-11-25", "close": 23.1, "volume": 64729770.0}, {"date": "2024-11-26", "close": 23.09, "volume": 30080350.0}, {"date": "2024-11-27", "close": 23.27, "volume": 33206300.0}, {"date": "2024-11-29", "close": 23.16, "volume": 19673930.0}, {"date": "2024-12-02", "close": 22.7, "volume": 44160560.0}, {"date": "2024-12-03", "close": 23.74, "volume": 63128690.0}, {"date": "2024-12-04", "close": 23.53, "volume": 41534170.0}, {"date": "2024-12-05", "close": 23.83, "volume": 40155620.0}, {"date": "2024-12-06", "close": 23.88, "volume": 34218760.0}, {"date": "2024-12-09", "close": 23.37, "volume": 38385900.0}, {"date": "2024-12-10", "close": 23.51, "volume": 32851500.0}, {"date": "2024-12-11", "close": 23.48, "volume": 38518060.0}, {"date": "2024-12-12", "close": 23.36, "volume": 22014960.0}, {"date": "2024-12-13", "close": 23.63, "volume": 33693910.0}, {"date": "2024-12-16", "close": 22.84, "volume": 48018070.0}, {"date": "2024-12-17", "close": 22.83, "volume": 39844720.0}, {"date": "2024-12-18", "close": 22.48, "volume": 38897360.0}, {"date": "2024-12-19", "close": 22.57, "volume": 43160750.0}, {"date": "2024-12-20", "close": 22.75, "volume": 93983990.0}, {"date": "2024-12-23", "close": 22.84, "volume": 24655640.0}, {"date": "2024-12-24", "close": 22.95, "volume": 9605933.0}, {"date": "2024-12-26", "close": 22.96, "volume": 16445920.0}, {"date": "2024-12-27", "close": 22.86, "volume": 18547500.0}, {"date": "2024-12-30", "close": 22.61, "volume": 25419990.0}, {"date": "2024-12-31", "close": 22.77, "volume": 22342840.0}, {"date": "2025-01-02", "close": 22.83, "volume": 27108200.0}, {"date": "2025-01-03", "close": 22.67, "volume": 26879830.0}, {"date": "2025-01-06", "close": 22.6, "volume": 34416020.0}, {"date": "2025-01-07", "close": 22.2, "volume": 37143500.0}, {"date": "2025-01-08", "close": 22.18, "volume": 35517850.0}, {"date": "2025-01-10", "close": 21.69, "volume": 41572440.0}, {"date": "2025-01-13", "close": 21.56, "volume": 37865590.0}, {"date": "2025-01-14", "close": 21.8, "volume": 25627300.0}, {"date": "2025-01-15", "close": 21.91, "volume": 50559890.0}, {"date": "2025-01-16", "close": 22.02, "volume": 25639590.0}, {"date": "2025-01-17", "close": 22.29, "volume": 33638000.0}, {"date": "2025-01-21", "close": 22.49, "volume": 36777560.0}, {"date": "2025-01-22", "close": 22.32, "volume": 31676420.0}, {"date": "2025-01-23", "close": 22.53, "volume": 32125220.0}, {"date": "2025-01-24", "close": 22.72, "volume": 44409180.0}, {"date": "2025-01-27", "close": 24.14, "volume": 92445180.0}, {"date": "2025-01-28", "close": 24.4, "volume": 55731400.0}, {"date": "2025-01-29", "close": 24.23, "volume": 34420440.0}, {"date": "2025-01-30", "close": 24.02, "volume": 45653010.0}, {"date": "2025-01-31", "close": 23.73, "volume": 40347630.0}, {"date": "2025-02-03", "close": 24.25, "volume": 59555830.0}, {"date": "2025-02-04", "close": 24.25, "volume": 30540240.0}, {"date": "2025-02-05", "close": 24.47, "volume": 29511720.0}, {"date": "2025-02-06", "close": 24.45, "volume": 24522480.0}, {"date": "2025-02-07", "close": 24.54, "volume": 26290100.0}, {"date": "2025-02-10", "close": 24.86, "volume": 31913390.0}, {"date": "2025-02-11", "close": 25.15, "volume": 35150260.0}, {"date": "2025-02-12", "close": 25.36, "volume": 38970310.0}, {"date": "2025-02-13", "close": 25.63, "volume": 35115140.0}, {"date": "2025-02-14", "close": 25.87, "volume": 31687790.0}, {"date": "2025-02-18", "close": 26.07, "volume": 52442460.0}, {"date": "2025-02-19", "close": 26.24, "volume": 30551540.0}, {"date": "2025-02-20", "close": 26.15, "volume": 32753930.0}, {"date": "2025-02-21", "close": 26.62, "volume": 58421460.0}, {"date": "2025-02-24", "close": 26.74, "volume": 54549590.0}, {"date": "2025-02-25", "close": 26.65, "volume": 52497240.0}, {"date": "2025-02-26", "close": 26.57, "volume": 39296510.0}, {"date": "2025-02-27", "close": 26.9, "volume": 32943310.0}, {"date": "2025-02-28", "close": 27.41, "volume": 62510760.0}, {"date": "2025-03-03", "close": 27.72, "volume": 45078610.0}, {"date": "2025-03-04", "close": 26.22, "volume": 89479650.0}, {"date": "2025-03-05", "close": 26.18, "volume": 42010130.0}, {"date": "2025-03-06", "close": 26.73, "volume": 32211560.0}, {"date": "2025-03-07", "close": 27.12, "volume": 35341920.0}, {"date": "2025-03-10", "close": 27.28, "volume": 57820810.0}, {"date": "2025-03-11", "close": 26.01, "volume": 74574310.0}, {"date": "2025-03-12", "close": 25.72, "volume": 62383220.0}, {"date": "2025-03-13", "close": 26.09, "volume": 37698480.0}, {"date": "2025-03-14", "close": 26.58, "volume": 37591280.0}, {"date": "2025-03-17", "close": 26.83, "volume": 45570000.0}, {"date": "2025-03-18", "close": 26.61, "volume": 30365550.0}, {"date": "2025-03-19", "close": 26.84, "volume": 30145680.0}, {"date": "2025-03-20", "close": 26.79, "volume": 27272270.0}, {"date": "2025-03-21", "close": 27.02, "volume": 91268550.0}, {"date": "2025-03-24", "close": 26.96, "volume": 26863270.0}, {"date": "2025-03-25", "close": 27.31, "volume": 42339650.0}, {"date": "2025-03-26", "close": 27.65, "volume": 42607090.0}, {"date": "2025-03-27", "close": 28.2, "volume": 43000100.0}, {"date": "2025-03-28", "close": 28.18, "volume": 35085250.0}, {"date": "2025-03-31", "close": 28.28, "volume": 50156530.0}, {"date": "2025-04-01", "close": 28.48, "volume": 43986380.0}, {"date": "2025-04-02", "close": 28.14, "volume": 41574760.0}, {"date": "2025-04-03", "close": 28.6, "volume": 48912280.0}, {"date": "2025-04-04", "close": 26.64, "volume": 61360980.0}, {"date": "2025-04-07", "close": 26.83, "volume": 74875360.0}, {"date": "2025-04-08", "close": 26.39, "volume": 55717140.0}, {"date": "2025-04-09", "close": 26.47, "volume": 77738750.0}, {"date": "2025-04-10", "close": 26.39, "volume": 51467890.0}, {"date": "2025-04-11", "close": 26.79, "volume": 32057590.0}, {"date": "2025-04-14", "close": 27.2, "volume": 27042810.0}, {"date": "2025-04-15", "close": 27.5, "volume": 25721330.0}, {"date": "2025-04-16", "close": 27.02, "volume": 27835880.0}, {"date": "2025-04-17", "close": 27.15, "volume": 24870250.0}, {"date": "2025-04-21", "close": 26.33, "volume": 46225990.0}, {"date": "2025-04-22", "close": 26.96, "volume": 50906760.0}, {"date": "2025-04-23", "close": 27.19, "volume": 43351000.0}, {"date": "2025-04-24", "close": 27.53, "volume": 43640820.0}, {"date": "2025-04-25", "close": 26.81, "volume": 37050290.0}, {"date": "2025-04-28", "close": 27.26, "volume": 24156020.0}, {"date": "2025-04-29", "close": 27.3, "volume": 25015770.0}, {"date": "2025-04-30", "close": 27.7, "volume": 38877130.0}, {"date": "2025-05-01", "close": 27.64, "volume": 37367600.0}, {"date": "2025-05-02", "close": 27.61, "volume": 22928350.0}, {"date": "2025-05-05", "close": 27.51, "volume": 21335350.0}, {"date": "2025-05-06", "close": 28.16, "volume": 32491680.0}, {"date": "2025-05-07", "close": 28.1, "volume": 28358130.0}, {"date": "2025-05-08", "close": 27.47, "volume": 30141460.0}, {"date": "2025-05-09", "close": 27.84, "volume": 29206950.0}, {"date": "2025-05-12", "close": 27.01, "volume": 57106060.0}, {"date": "2025-05-13", "close": 26.45, "volume": 58767130.0}, {"date": "2025-05-14", "close": 26.44, "volume": 31519450.0}, {"date": "2025-05-15", "close": 27.33, "volume": 35278660.0}, {"date": "2025-05-16", "close": 27.72, "volume": 31105980.0}, {"date": "2025-05-19", "close": 28.02, "volume": 30996580.0}, {"date": "2025-05-20", "close": 27.78, "volume": 24966610.0}, {"date": "2025-05-21", "close": 27.47, "volume": 29684180.0}, {"date": "2025-05-22", "close": 27.23, "volume": 25901600.0}, {"date": "2025-05-23", "close": 27.42, "volume": 31766320.0}, {"date": "2025-05-27", "close": 27.39, "volume": 33329200.0}, {"date": "2025-05-28", "close": 27.5, "volume": 32270170.0}, {"date": "2025-05-29", "close": 27.38, "volume": 27192330.0}, {"date": "2025-05-30", "close": 27.8, "volume": 47964950.0}, {"date": "2025-06-02", "close": 27.93, "volume": 26935160.0}, {"date": "2025-06-03", "close": 27.96, "volume": 26085930.0}, {"date": "2025-06-04", "close": 27.36, "volume": 33913510.0}, {"date": "2025-06-05", "close": 27.76, "volume": 29189990.0}, {"date": "2025-06-06", "close": 28.08, "volume": 22403090.0}, {"date": "2025-06-09", "close": 27.86, "volume": 23353580.0}, {"date": "2025-06-10", "close": 28.42, "volume": 39959080.0}, {"date": "2025-06-11", "close": 28.34, "volume": 32164490.0}, {"date": "2025-06-12", "close": 28.27, "volume": 23311740.0}, {"date": "2025-06-13", "close": 28.19, "volume": 22428230.0}, {"date": "2025-06-16", "close": 27.97, "volume": 32761410.0}, {"date": "2025-06-17", "close": 27.65, "volume": 35258620.0}, {"date": "2025-06-18", "close": 27.66, "volume": 27985480.0}, {"date": "2025-06-20", "close": 27.77, "volume": 51495230.0}, {"date": "2025-06-23", "close": 28.2, "volume": 32957210.0}, {"date": "2025-06-24", "close": 28.28, "volume": 26007030.0}, {"date": "2025-06-25", "close": 27.92, "volume": 26189420.0}, {"date": "2025-06-26", "close": 28.0, "volume": 25118500.0}, {"date": "2025-06-27", "close": 28.08, "volume": 37337230.0}, {"date": "2025-06-30", "close": 28.94, "volume": 42590800.0}, {"date": "2025-07-01", "close": 28.88, "volume": 25976360.0}, {"date": "2025-07-02", "close": 28.31, "volume": 47012270.0}, {"date": "2025-07-03", "close": 28.36, "volume": 21085180.0}, {"date": "2025-07-07", "close": 28.41, "volume": 22448670.0}, {"date": "2025-07-08", "close": 28.29, "volume": 24955430.0}, {"date": "2025-07-09", "close": 28.1, "volume": 34453790.0}, {"date": "2025-07-10", "close": 27.62, "volume": 25059000.0}, {"date": "2025-07-11", "close": 26.97, "volume": 42713340.0}, {"date": "2025-07-14", "close": 27.16, "volume": 30747000.0}, {"date": "2025-07-15", "close": 27.02, "volume": 32266230.0}, {"date": "2025-07-16", "close": 26.95, "volume": 21934370.0}, {"date": "2025-07-17", "close": 26.99, "volume": 24546390.0}, {"date": "2025-07-18", "close": 26.94, "volume": 27427900.0}, {"date": "2025-07-21", "close": 27.38, "volume": 36229540.0}, {"date": "2025-07-22", "close": 27.42, "volume": 35255760.0}, {"date": "2025-07-23", "close": 27.75, "volume": 65616330.0}, {"date": "2025-07-24", "close": 27.92, "volume": 47332700.0}, {"date": "2025-07-25", "close": 28.0, "volume": 33987750.0}, {"date": "2025-07-28", "close": 27.6, "volume": 29164420.0}, {"date": "2025-07-29", "close": 27.41, "volume": 34202390.0}, {"date": "2025-07-30", "close": 27.5, "volume": 30096120.0}, {"date": "2025-07-31", "close": 27.41, "volume": 34119970.0}, {"date": "2025-08-01", "close": 27.75, "volume": 38817010.0}, {"date": "2025-08-04", "close": 27.68, "volume": 29972360.0}, {"date": "2025-08-05", "close": 27.77, "volume": 25317440.0}, {"date": "2025-08-06", "close": 27.49, "volume": 39247210.0}, {"date": "2025-08-07", "close": 28.06, "volume": 35331420.0}, {"date": "2025-08-08", "close": 28.08, "volume": 23598150.0}, {"date": "2025-08-11", "close": 28.14, "volume": 20602420.0}, {"date": "2025-08-12", "close": 28.48, "volume": 30756700.0}, {"date": "2025-08-13", "close": 28.4, "volume": 26382730.0}, {"date": "2025-08-14", "close": 28.75, "volume": 24530250.0}, {"date": "2025-08-15", "close": 28.87, "volume": 37020390.0}, {"date": "2025-08-18", "close": 28.92, "volume": 20420630.0}, {"date": "2025-08-19", "close": 28.98, "volume": 18890590.0}, {"date": "2025-08-20", "close": 29.28, "volume": 34842990.0}, {"date": "2025-08-21", "close": 29.44, "volume": 32991030.0}, {"date": "2025-08-22", "close": 28.77, "volume": 34011980.0}, {"date": "2025-08-25", "close": 28.74, "volume": 19405030.0}, {"date": "2025-08-26", "close": 28.56, "volume": 49407920.0}, {"date": "2025-08-27", "close": 29.06, "volume": 28026230.0}, {"date": "2025-08-28", "close": 28.94, "volume": 24658070.0}, {"date": "2025-08-29", "close": 29.29, "volume": 26562390.0}, {"date": "2025-09-02", "close": 29.08, "volume": 31571060.0}, {"date": "2025-09-03", "close": 29.04, "volume": 27245390.0}, {"date": "2025-09-04", "close": 29.58, "volume": 31845440.0}, {"date": "2025-09-05", "close": 29.59, "volume": 25105950.0}, {"date": "2025-09-08", "close": 28.9, "volume": 40649270.0}, {"date": "2025-09-09", "close": 29.42, "volume": 35105460.0}, {"date": "2025-09-10", "close": 29.2, "volume": 25689400.0}, {"date": "2025-09-11", "close": 29.49, "volume": 23581000.0}, {"date": "2025-09-12", "close": 29.57, "volume": 22794040.0}, {"date": "2025-09-15", "close": 29.62, "volume": 31486360.0}, {"date": "2025-09-16", "close": 29.33, "volume": 28118180.0}, {"date": "2025-09-17", "close": 29.54, "volume": 25967170.0}, {"date": "2025-09-18", "close": 29.2, "volume": 30142880.0}, {"date": "2025-09-19", "close": 29.01, "volume": 62155660.0}, {"date": "2025-09-22", "close": 28.92, "volume": 25835320.0}, {"date": "2025-09-23", "close": 28.79, "volume": 28805800.0}, {"date": "2025-09-24", "close": 28.32, "volume": 28858700.0}, {"date": "2025-09-25", "close": 28.3, "volume": 25658510.0}, {"date": "2025-09-26", "close": 28.31, "volume": 25455100.0}, {"date": "2025-09-29", "close": 28.07, "volume": 28739590.0}, {"date": "2025-09-30", "close": 28.24, "volume": 34049550.0}, {"date": "2025-10-01", "close": 27.55, "volume": 38415120.0}, {"date": "2025-10-02", "close": 27.01, "volume": 39597190.0}, {"date": "2025-10-03", "close": 27.06, "volume": 34891700.0}, {"date": "2025-10-06", "close": 25.87, "volume": 63474350.0}, {"date": "2025-10-07", "close": 26.16, "volume": 43249550.0}, {"date": "2025-10-08", "close": 26.25, "volume": 36913240.0}, {"date": "2025-10-09", "close": 26.1, "volume": 33129230.0}, {"date": "2025-10-10", "close": 25.87, "volume": 37980080.0}, {"date": "2025-10-13", "close": 25.59, "volume": 36313720.0}, {"date": "2025-10-14", "close": 26.13, "volume": 43644890.0}, {"date": "2025-10-15", "close": 26.07, "volume": 34673980.0}, {"date": "2025-10-16", "close": 26.2, "volume": 49513140.0}, {"date": "2025-10-17", "close": 26.34, "volume": 61491830.0}, {"date": "2025-10-20", "close": 26.1, "volume": 66161100.0}, {"date": "2025-10-21", "close": 26.05, "volume": 100445700.0}, {"date": "2025-10-22", "close": 25.55, "volume": 95467950.0}, {"date": "2025-10-23", "close": 24.62, "volume": 107294100.0}, {"date": "2025-10-24", "close": 25.14, "volume": 80553700.0}, {"date": "2025-10-27", "close": 25.53, "volume": 86220430.0}, {"date": "2025-10-28", "close": 25.7, "volume": 77662460.0}, {"date": "2025-10-29", "close": 25.14, "volume": 102715000.0}, {"date": "2025-10-30", "close": 24.68, "volume": 82167820.0}, {"date": "2025-10-31", "close": 24.75, "volume": 89936750.0}, {"date": "2025-11-03", "close": 24.53, "volume": 89327680.0}, {"date": "2025-11-04", "close": 24.44, "volume": 75032670.0}, {"date": "2025-11-05", "close": 24.56, "volume": 61112230.0}, {"date": "2025-11-06", "close": 24.74, "volume": 71665300.0}, {"date": "2025-11-07", "close": 24.83, "volume": 62439990.0}, {"date": "2025-11-10", "close": 24.83, "volume": 52677550.0}, {"date": "2025-11-11", "close": 25.18, "volume": 40962710.0}, {"date": "2025-11-12", "close": 25.65, "volume": 44096990.0}, {"date": "2025-11-13", "close": 25.75, "volume": 49785590.0}, {"date": "2025-11-14", "close": 25.59, "volume": 37390170.0}, {"date": "2025-11-17", "close": 25.47, "volume": 34519870.0}, {"date": "2025-11-18", "close": 25.6, "volume": 41527550.0}, {"date": "2025-11-19", "close": 25.27, "volume": 34296930.0}, {"date": "2025-11-20", "close": 25.52, "volume": 44631820.0}, {"date": "2025-11-21", "close": 25.93, "volume": 59017120.0}, {"date": "2025-11-24", "close": 25.62, "volume": 66605910.0}, {"date": "2025-11-25", "close": 25.86, "volume": 44336240.0}, {"date": "2025-11-26", "close": 25.82, "volume": 27713020.0}, {"date": "2025-11-28", "close": 26.02, "volume": 16345750.0}, {"date": "2025-12-01", "close": 25.79, "volume": 34681950.0}, {"date": "2025-12-02", "close": 25.52, "volume": 30839720.0}, {"date": "2025-12-03", "close": 25.32, "volume": 29138410.0}, {"date": "2025-12-04", "close": 25.39, "volume": 33035150.0}, {"date": "2025-12-05", "close": 25.28, "volume": 28075580.0}, {"date": "2025-12-08", "close": 24.84, "volume": 41475010.0}, {"date": "2025-12-09", "close": 24.51, "volume": 41499590.0}, {"date": "2025-12-10", "close": 24.39, "volume": 48955410.0}, {"date": "2025-12-11", "close": 24.3, "volume": 38931830.0}, {"date": "2025-12-12", "close": 24.58, "volume": 34207690.0}, {"date": "2025-12-15", "close": 24.31, "volume": 37162470.0}, {"date": "2025-12-16", "close": 24.07, "volume": 35701970.0}, {"date": "2025-12-17", "close": 24.36, "volume": 39455090.0}, {"date": "2025-12-18", "close": 24.26, "volume": 31038790.0}, {"date": "2025-12-19", "close": 24.15, "volume": 89822260.0}, {"date": "2025-12-22", "close": 24.3, "volume": 29049260.0}, {"date": "2025-12-23", "close": 24.46, "volume": 20869080.0}, {"date": "2025-12-24", "close": 24.66, "volume": 13904060.0}, {"date": "2025-12-26", "close": 24.65, "volume": 16070070.0}, {"date": "2025-12-29", "close": 24.77, "volume": 30322140.0}, {"date": "2025-12-30", "close": 24.81, "volume": 21047880.0}, {"date": "2025-12-31", "close": 24.84, "volume": 22911040.0}, {"date": "2026-01-02", "close": 24.56, "volume": 28718400.0}, {"date": "2026-01-05", "close": 24.71, "volume": 48958070.0}, {"date": "2026-01-06", "close": 24.34, "volume": 59966250.0}, {"date": "2026-01-07", "close": 23.97, "volume": 46998350.0}, {"date": "2026-01-08", "close": 24.17, "volume": 43770370.0}, {"date": "2026-01-09", "close": 23.99, "volume": 30811010.0}, {"date": "2026-01-12", "close": 23.74, "volume": 40700090.0}, {"date": "2026-01-13", "close": 23.3, "volume": 40890590.0}, {"date": "2026-01-14", "close": 23.61, "volume": 51414810.0}, {"date": "2026-01-15", "close": 23.73, "volume": 35919470.0}, {"date": "2026-01-16", "close": 23.49, "volume": 46504810.0}, {"date": "2026-01-20", "close": 23.45, "volume": 51781070.0}, {"date": "2026-01-21", "close": 23.5, "volume": 40672130.0}, {"date": "2026-01-22", "close": 23.58, "volume": 30388280.0}, {"date": "2026-01-23", "close": 23.59, "volume": 36056770.0}, {"date": "2026-01-26", "close": 23.45, "volume": 44376020.0}, {"date": "2026-01-27", "close": 23.0, "volume": 72164360.0}, {"date": "2026-01-28", "close": 24.07, "volume": 84121870.0}, {"date": "2026-01-29", "close": 25.13, "volume": 73255250.0}, {"date": "2026-01-30", "close": 26.21, "volume": 78227460.0}, {"date": "2026-02-02", "close": 26.3, "volume": 66563970.0}, {"date": "2026-02-03", "close": 26.83, "volume": 61110350.0}, {"date": "2026-02-04", "close": 27.22, "volume": 52448300.0}, {"date": "2026-02-05", "close": 27.31, "volume": 44672420.0}, {"date": "2026-02-06", "close": 27.13, "volume": 37410380.0}, {"date": "2026-02-09", "close": 27.11, "volume": 33057760.0}, {"date": "2026-02-10", "close": 27.41, "volume": 34925950.0}, {"date": "2026-02-11", "close": 28.47, "volume": 64213330.0}, {"date": "2026-02-12", "close": 28.8, "volume": 70553060.0}, {"date": "2026-02-13", "close": 28.69, "volume": 42687510.0}, {"date": "2026-02-17", "close": 28.68, "volume": 29868900.0}, {"date": "2026-02-18", "close": 27.88, "volume": 33179280.0}, {"date": "2026-02-19", "close": 27.88, "volume": 31221880.0}, {"date": "2026-02-20", "close": 27.98, "volume": 25383650.0}, {"date": "2026-02-23", "close": 28.52, "volume": 41169260.0}, {"date": "2026-02-24", "close": 28.35, "volume": 34541660.0}, {"date": "2026-02-25", "close": 27.87, "volume": 45550690.0}, {"date": "2026-02-26", "close": 27.46, "volume": 33856840.0}, {"date": "2026-02-27", "close": 28.01, "volume": 54509330.0}, {"date": "2026-03-02", "close": 28.01, "volume": 39270910.0}, {"date": "2026-03-03", "close": 28.67, "volume": 45891170.0}, {"date": "2026-03-04", "close": 28.98, "volume": 42409310.0}, {"date": "2026-03-05", "close": 28.97, "volume": 46498080.0}, {"date": "2026-03-06", "close": 28.64, "volume": 37909870.0}, {"date": "2026-03-09", "close": 27.53, "volume": 52144960.0}, {"date": "2026-03-10", "close": 27.71, "volume": 37596470.0}, {"date": "2026-03-11", "close": 27.16, "volume": 46925570.0}, {"date": "2026-03-12", "close": 27.39, "volume": 32636120.0}, {"date": "2026-03-13", "close": 27.72, "volume": 28076850.0}, {"date": "2026-03-16", "close": 27.73, "volume": 31792790.0}, {"date": "2026-03-17", "close": 27.85, "volume": 33904290.0}, {"date": "2026-03-18", "close": 27.41, "volume": 34898670.0}, {"date": "2026-03-19", "close": 27.74, "volume": 58624180.0}, {"date": "2026-03-20", "close": 28.31, "volume": 128734200.0}, {"date": "2026-03-23", "close": 28.76, "volume": 46656340.0}, {"date": "2026-03-24", "close": 28.87, "volume": 41047230.0}, {"date": "2026-03-25", "close": 28.81, "volume": 36571090.0}, {"date": "2026-03-26", "close": 28.92, "volume": 29904530.0}, {"date": "2026-03-27", "close": 29.1, "volume": 38162810.0}, {"date": "2026-03-30", "close": 28.78, "volume": 35293850.0}, {"date": "2026-03-31", "close": 28.99, "volume": 48632310.0}, {"date": "2026-04-01", "close": 28.31, "volume": 43112550.0}, {"date": "2026-04-02", "close": 28.33, "volume": 34996180.0}, {"date": "2026-04-06", "close": 28.32, "volume": 29396200.0}, {"date": "2026-04-07", "close": 28.04, "volume": 27652970.0}, {"date": "2026-04-08", "close": 27.35, "volume": 47841590.0}, {"date": "2026-04-09", "close": 26.84, "volume": 41439830.0}, {"date": "2026-04-10", "close": 26.46, "volume": 31990440.0}, {"date": "2026-04-13", "close": 25.61, "volume": 46751750.0}, {"date": "2026-04-14", "close": 25.62, "volume": 42173910.0}, {"date": "2026-04-15", "close": 25.46, "volume": 33847640.0}, {"date": "2026-04-16", "close": 26.4, "volume": 34901890.0}, {"date": "2026-04-17", "close": 26.51, "volume": 35023820.0}, {"date": "2026-04-20", "close": 26.18, "volume": 30509450.0}, {"date": "2026-04-21", "close": 25.88, "volume": 44489370.0}, {"date": "2026-04-22", "close": 25.98, "volume": 59711920.0}, {"date": "2026-04-23", "close": 26.61, "volume": 47337930.0}, {"date": "2026-04-24", "close": 26.2, "volume": 30600870.0}, {"date": "2026-04-27", "close": 25.52, "volume": 32633670.0}, {"date": "2026-04-28", "close": 26.06, "volume": 30377620.0}, {"date": "2026-04-29", "close": 25.75, "volume": 22790620.0}, {"date": "2026-04-30", "close": 26.13, "volume": 44640620.0}, {"date": "2026-05-01", "close": 26.12, "volume": 31493660.0}, {"date": "2026-05-04", "close": 26.1, "volume": 23439530.0}, {"date": "2026-05-05", "close": 25.9, "volume": 24482360.0}, {"date": "2026-05-06", "close": 25.57, "volume": 34338910.0}, {"date": "2026-05-07", "close": 25.26, "volume": 42986640.0}, {"date": "2026-05-08", "close": 25.16, "volume": 36012890.0}, {"date": "2026-05-11", "close": 24.87, "volume": 37447610.0}, {"date": "2026-05-12", "close": 25.23, "volume": 33454620.0}, {"date": "2026-05-13", "close": 24.74, "volume": 34609670.0}, {"date": "2026-05-14", "close": 24.65, "volume": 32683630.0}, {"date": "2026-05-15", "close": 24.03, "volume": 44236210.0}, {"date": "2026-05-18", "close": 24.43, "volume": 38980980.0}, {"date": "2026-05-19", "close": 24.98, "volume": 39383430.0}, {"date": "2026-05-20", "close": 24.93, "volume": 40363770.0}, {"date": "2026-05-21", "close": 25.34, "volume": 35792600.0}, {"date": "2026-05-22", "close": 25.26, "volume": 25280870.0}, {"date": "2026-05-26", "close": 25.02, "volume": 32461170.0}, {"date": "2026-05-27", "close": 24.89, "volume": 35908460.0}, {"date": "2026-05-28", "close": 24.88, "volume": 25343770.0}, {"date": "2026-05-29", "close": 24.8, "volume": 88295110.0}, {"date": "2026-06-01", "close": 24.55, "volume": 29675670.0}, {"date": "2026-06-02", "close": 24.64, "volume": 42080310.0}, {"date": "2026-06-03", "close": 23.55, "volume": 51911760.0}, {"date": "2026-06-04", "close": 22.77, "volume": 82536320.0}, {"date": "2026-06-05", "close": 22.75, "volume": 60825940.0}, {"date": "2026-06-08", "close": 22.5, "volume": 41973550.0}, {"date": "2026-06-09", "close": 22.71, "volume": 52560980.0}, {"date": "2026-06-10", "close": 23.21, "volume": 50622440.0}, {"date": "2026-06-11", "close": 23.0, "volume": 38147570.0}, {"date": "2026-06-12", "close": 23.58, "volume": 38879400.0}, {"date": "2026-06-15", "close": 23.29, "volume": 48293250.0}, {"date": "2026-06-16", "close": 23.16, "volume": 47609300.0}, {"date": "2026-06-17", "close": 22.44, "volume": 56538270.0}, {"date": "2026-06-18", "close": 22.01, "volume": 94242930.0}, {"date": "2026-06-22", "close": 22.1, "volume": 68522330.0}, {"date": "2026-06-23", "close": 22.81, "volume": 73551940.0}, {"date": "2026-06-24", "close": 22.37, "volume": 57297260.0}, {"date": "2026-06-25", "close": 22.42, "volume": 43268410.0}, {"date": "2026-06-26", "close": 22.72, "volume": 85148670.0}, {"date": "2026-06-29", "close": 21.82, "volume": 84994830.0}, {"date": "2026-06-30", "close": 20.7, "volume": 131117200.0}, {"date": "2026-07-01", "close": 20.48, "volume": 137694400.0}, {"date": "2026-07-02", "close": 20.58, "volume": 129365500.0}, {"date": "2026-07-06", "close": 20.58, "volume": 113634400.0}, {"date": "2026-07-07", "close": 21.09, "volume": 66469410.0}, {"date": "2026-07-08", "close": 21.12, "volume": 63946740.0}, {"date": "2026-07-09", "close": 21.04, "volume": 50847680.0}, {"date": "2026-07-10", "close": 21.13, "volume": 49781910.0}, {"date": "2026-07-13", "close": 21.55, "volume": 65496380.0}, {"date": "2026-07-14", "close": 21.28, "volume": 53556150.0}, {"date": "2026-07-15", "close": 21.43, "volume": 75068640.0}, {"date": "2026-07-16", "close": 21.98, "volume": 85226550.0}, {"date": "2026-07-17", "close": 21.81, "volume": 79330390.0}, {"date": "2026-07-20", "close": 21.95, "volume": 87678090.0}, {"date": "2026-07-21", "close": 22.26, "volume": 139856700.0}, {"date": "2026-07-22", "close": 23.04, "volume": 187291400.0}, {"date": "2026-07-23", "close": 22.96, "volume": 103562100.0}, {"date": "2026-07-24", "close": 24.13, "volume": 80670870.0}, {"date": "2026-07-27", "close": 24.42, "volume": 74464000.0}, {"date": "2026-07-28", "close": 24.66, "volume": 57350490.0}, {"date": "2026-07-29", "close": 23.94, "volume": 77480860.0}, {"date": "2026-07-30", "close": 23.21, "volume": 49443270.0}, {"date": "2026-07-31", "close": 23.25, "volume": 58149040.0}, {"date": "2026-08-03", "close": 23.59, "volume": 53816900.0}, {"date": "2026-08-04", "close": 23.38, "volume": 55823300.0}, {"date": "2026-08-05", "close": 23.06, "volume": 66801850.0}, {"date": "2026-08-06", "close": 23.71, "volume": 47689400.0}, {"date": "2026-08-07", "close": 23.79, "volume": 34887030.0}, {"date": "2026-08-10", "close": 24.05, "volume": 42877490.0}, {"date": "2026-08-11", "close": 24.5, "volume": 35143980.0}, {"date": "2026-08-12", "close": 24.25, "volume": 32522240.0}, {"date": "2026-08-13", "close": 24.58, "volume": 35277670.0}, {"date": "2026-08-14", "close": 24.89, "volume": 27109300.0}, {"date": "2026-08-17", "close": 24.68, "volume": 36794810.0}, {"date": "2026-08-18", "close": 24.9, "volume": 34303290.0}, {"date": "2026-08-19", "close": 25.12, "volume": 29973440.0}, {"date": "2026-08-20", "close": 25.15, "volume": 25231380.0}, {"date": "2026-08-21", "close": 25.29, "volume": 30363260.0}, {"date": "2026-08-24", "close": 25.69, "volume": 26268450.0}, {"date": "2026-08-25", "close": 25.77, "volume": 28826190.0}, {"date": "2026-08-26", "close": 25.87, "volume": 26379110.0}, {"date": "2026-08-27", "close": 25.43, "volume": 26110880.0}, {"date": "2026-08-28", "close": 26.01, "volume": 22685360.0}, {"date": "2026-08-31", "close": 25.89, "volume": 37390750.0}, {"date": "2026-09-01", "close": 26.0, "volume": 32813280.0}, {"date": "2026-09-02", "close": 25.95, "volume": 33809060.0}, {"date": "2026-09-03", "close": 26.19, "volume": 32840720.0}, {"date": "2026-09-04", "close": 25.68, "volume": 26152580.0}, {"date": "2026-09-08", "close": 25.6, "volume": 39871770.0}, {"date": "2026-09-09", "close": 25.15, "volume": 51355640.0}, {"date": "2026-09-10", "close": 25.55, "volume": 34193700.0}, {"date": "2026-09-11", "close": 26.06, "volume": 43222660.0}, {"date": "2026-09-14", "close": 26.51, "volume": 38502110.0}, {"date": "2026-09-15", "close": 26.72, "volume": 37337330.0}, {"date": "2026-09-16", "close": 25.86, "volume": 37808860.0}, {"date": "2026-09-17", "close": 25.39, "volume": 37776350.0}, {"date": "2026-09-18", "close": 25.4, "volume": 84401990.0}, {"date": "2026-09-21", "close": 25.45, "volume": 35284550.0}, {"date": "2026-09-22", "close": 25.1, "volume": 35588790.0}], "refreshing": true}