{"ticker": "MUFG", "overview": {"cik": "67088", "ticker": "MUFG", "name": "MITSUBISHI UFJ FINANCIAL GROUP INC", "industry": "Commercial Banks, NEC", "country": "Japan", "sic": "6029", "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442575", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-400093", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "FORM 6-K", "accession": "0001193125-26-395145", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-09", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001193125-26-385848", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "FREE WRITING PROSPECTUS", "accession": "0001193125-26-385822", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-08", "title": "PRELIMINARY PROSPECTUS SUPPLEMENT", "accession": "0001193125-26-384276", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001193125-26-371988", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001193125-26-350183", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0001193125-26-338801", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001193125-26-336512", "price_sensitive": true}, {"form": "F-N", "date": "2026-08-04", "title": "FORM F-N", "accession": "0001193125-26-331444", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-08-04", "title": "FORM F-3 ASR", "accession": "0001193125-26-331393", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329456", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001193125-26-329414", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-315288", "price_sensitive": true}, {"form": "N-PX", "date": "2026-07-21", "title": "Form N-PX", "accession": "0001193125-26-309468", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-304251", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303998", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303997", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303996", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303995", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303994", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303993", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303992", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303991", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MUFG", "has_prices": true, "as_of": "2026-08-07", "last": 22.49, "prev_close": 22.52, "change": -0.030000000000001137, "change_pct": -0.0013321492007105301, "session_volume": 2196946.0, "vwap_5": 22.28689192343524, "vwap_20": 22.277077699603446, "vwap_60": 20.723671651601425, "vwap_250": 17.569006496828308, "high_52w": 23.1, "low_52w": 14.88, "avg_volume_20": 3552238.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-303995", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Hironori Kamezawa", "who_key": "KAMEZAWA HIRONORI", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526303995/0001193125-26-303995-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159344}, {"id": "0001193125-26-303991", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Kanetsugu Mike", "who_key": "Mike Kanetsugu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526303991/0001193125-26-303991-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160784}, {"id": "0001193125-26-303992", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Keitaro Tsukiyama", "who_key": "Tsukiyama Keitaro", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526303992/0001193125-26-303992-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160784}, {"id": "0001193125-26-303993", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Takayuki Sakurai", "who_key": "Sakurai Takayuki", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526303993/0001193125-26-303993-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160784}, {"id": "0001193125-26-303994", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Norio Kanie", "who_key": "Kanie Norio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526303994/0001193125-26-303994-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160784}, {"id": "0001193125-26-303996", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Makoto Kobayashi", "who_key": "Kobayashi Makoto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526303996/0001193125-26-303996-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160784}, {"id": "0001193125-26-303997", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Hiroyuki Seki", "who_key": "Seki Hiroyuki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526303997/0001193125-26-303997-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160784}, {"id": "0001193125-26-303998", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Toshiki Ochi", "who_key": "Ochi Toshiki", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526303998/0001193125-26-303998-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160784}, {"id": "0001193125-26-293443", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Jun Togawa", "who_key": "Togawa Jun", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293443/0001193125-26-293443-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293448", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Kensuke Tokuma", "who_key": "Tokuma Kensuke", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293448/0001193125-26-293448-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293444", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Takafumi Ihara", "who_key": "Ihara Takafumi", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293444/0001193125-26-293444-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293451", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Tadashi Yamamoto", "who_key": "Yamamoto Tadashi", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293451/0001193125-26-293451-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293445", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Hiroshi Kubota", "who_key": "Kubota Hiroshi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293445/0001193125-26-293445-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293452", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Hideaki Takase", "who_key": "Takase Hideaki", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293452/0001193125-26-293452-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293446", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Masakazu Osawa", "who_key": "Osawa Masakazu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293446/0001193125-26-293446-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293453", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Masahiro Kuniyuki", "who_key": "Kuniyuki Masahiro", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293453/0001193125-26-293453-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293447", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Akiko Sueoka", "who_key": "Sueoka Akiko", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293447/0001193125-26-293447-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293454", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Katsunori Yokomaku", "who_key": "Yokomaku Katsunori", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293454/0001193125-26-293454-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293449", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Takuya Tanaka", "who_key": "Tanaka Takuya", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293449/0001193125-26-293449-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293455", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Hiroyuki Seki", "who_key": "Seki Hiroyuki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293455/0001193125-26-293455-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293450", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Yoshiaki Ueno", "who_key": "Ueno Yoshiaki", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293450/0001193125-26-293450-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293456", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Hironori Kamezawa", "who_key": "KAMEZAWA HIRONORI", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293456/0001193125-26-293456-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293459", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Tomoyuki Kamioka", "who_key": "Kamioka Tomoyuki", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293459/0001193125-26-293459-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293457", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Fumitaka Nakahama", "who_key": "Nakahama Fumitaka", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293457/0001193125-26-293457-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293460", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Miki Katayama", "who_key": "Katayama Miki", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293460/0001193125-26-293460-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293458", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Yasushi Itagaki", "who_key": "Itagaki Yasushi", "role": "Deputy Chairman", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293458/0001193125-26-293458-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293461", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Takayuki Sakurai", "who_key": "Sakurai Takayuki", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293461/0001193125-26-293461-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293462", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Masatoshi Komoriya", "who_key": "Komoriya Masatoshi", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293462/0001193125-26-293462-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-293463", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Junichi Hanzawa", "who_key": "Hanzawa Junichi", "role": "President & Group CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "CEO files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526293463/0001193125-26-293463-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001193125-26-252465", "src": "INSIDERS", "ticker": "MUFG", "cik": "67088", "company": "MITSUBISHI UFJ FINANCIAL GROUP INC", "company_raw": "MITSUBISHI UFJ FINANCIAL GROUP INC", "who": "Takayuki Sakurai", "who_key": "Sakurai Takayuki", "role": "Managing Corporate Executive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on MUFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67088/000119312526252465/0001193125-26-252465-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mitsubishi UFJ Financial Group, Inc. Common Stock", "new_value": "MITSUBISHI UFJ FINANCIAL GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000067088", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000067088", "applied": 1, "detected_at": "2026-10-26T09:56:38.600807"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 65002.0, "net": -65002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442575", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-400093", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "FORM 6-K", "accession": "0001193125-26-395145", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-09", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001193125-26-385848", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "FREE WRITING PROSPECTUS", "accession": "0001193125-26-385822", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-08", "title": "PRELIMINARY PROSPECTUS SUPPLEMENT", "accession": "0001193125-26-384276", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001193125-26-371988", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001193125-26-350183", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0001193125-26-338801", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001193125-26-336512", "price_sensitive": true}, {"form": "F-N", "date": "2026-08-04", "title": "FORM F-N", "accession": "0001193125-26-331444", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-08-04", "title": "FORM F-3 ASR", "accession": "0001193125-26-331393", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329456", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001193125-26-329414", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001193125-26-315288", "price_sensitive": true}, {"form": "N-PX", "date": "2026-07-21", "title": "Form N-PX", "accession": "0001193125-26-309468", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-304251", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303998", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303997", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303996", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303995", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303994", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303993", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303992", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-303991", "price_sensitive": false}], "performance": {"ticker": "MUFG", "has_prices": true, "summary": {"n": 2, "avg": 0.5911010395524874, "win_rate": 1.0, "best": 0.6808669656203287, "worst": 0.5013351134846461, "as_of": "2026-08-07"}, "buys": [{"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": 13.38, "return": 0.6808669656203287}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-21", "score": 0.0, "ref_price": 14.98, "return": 0.5013351134846461}]}, "price_series": [{"date": "2016-08-08", "close": 5.22, "volume": 5191540.0}, {"date": "2016-08-09", "close": 5.24, "volume": 562618.0}, {"date": "2016-08-10", "close": 5.25, "volume": 957479.0}, {"date": "2016-08-11", "close": 5.32, "volume": 1662836.0}, {"date": "2016-08-12", "close": 5.23, "volume": 1512971.0}, {"date": "2016-08-15", "close": 5.21, "volume": 867147.0}, {"date": "2016-08-16", "close": 5.16, "volume": 883040.0}, {"date": "2016-08-17", "close": 5.3, "volume": 460010.0}, {"date": "2016-08-18", "close": 5.28, "volume": 438417.0}, {"date": "2016-08-19", "close": 5.28, "volume": 352221.0}, {"date": "2016-08-22", "close": 5.27, "volume": 640164.0}, {"date": "2016-08-23", "close": 5.22, "volume": 529410.0}, {"date": "2016-08-24", "close": 5.2, "volume": 403145.0}, {"date": "2016-08-25", "close": 5.2, "volume": 305927.0}, {"date": "2016-08-26", "close": 5.16, "volume": 556301.0}, {"date": "2016-08-29", "close": 5.25, "volume": 720691.0}, {"date": "2016-08-30", "close": 5.34, "volume": 1755336.0}, {"date": "2016-08-31", "close": 5.51, "volume": 3958993.0}, {"date": "2016-09-01", "close": 5.61, "volume": 4194792.0}, {"date": "2016-09-02", "close": 5.64, "volume": 1830172.0}, {"date": "2016-09-06", "close": 5.49, "volume": 1015085.0}, {"date": "2016-09-07", "close": 5.43, "volume": 820367.0}, {"date": "2016-09-08", "close": 5.35, "volume": 1256980.0}, {"date": "2016-09-09", "close": 5.29, "volume": 2916184.0}, {"date": "2016-09-12", "close": 5.29, "volume": 615277.0}, {"date": "2016-09-13", "close": 5.06, "volume": 3874267.0}, {"date": "2016-09-14", "close": 4.93, "volume": 1449864.0}, {"date": "2016-09-15", "close": 4.93, "volume": 1409719.0}, {"date": "2016-09-16", "close": 4.96, "volume": 1231483.0}, {"date": "2016-09-19", "close": 4.98, "volume": 889237.0}, {"date": "2016-09-20", "close": 5.05, "volume": 6070010.0}, {"date": "2016-09-21", "close": 5.46, "volume": 2656628.0}, {"date": "2016-09-22", "close": 5.52, "volume": 2303322.0}, {"date": "2016-09-23", "close": 5.4, "volume": 857042.0}, {"date": "2016-09-26", "close": 5.29, "volume": 2424515.0}, {"date": "2016-09-27", "close": 5.22, "volume": 3220150.0}, {"date": "2016-09-28", "close": 5.07, "volume": 2504802.0}, {"date": "2016-09-29", "close": 4.97, "volume": 2589203.0}, {"date": "2016-09-30", "close": 5.05, "volume": 2683620.0}, {"date": "2016-10-03", "close": 5.0, "volume": 775411.0}, {"date": "2016-10-04", "close": 5.03, "volume": 650605.0}, {"date": "2016-10-05", "close": 5.09, "volume": 773671.0}, {"date": "2016-10-06", "close": 5.07, "volume": 410979.0}, {"date": "2016-10-07", "close": 5.05, "volume": 683826.0}, {"date": "2016-10-10", "close": 5.1, "volume": 1429948.0}, {"date": "2016-10-11", "close": 4.97, "volume": 2382426.0}, {"date": "2016-10-12", "close": 4.89, "volume": 1140099.0}, {"date": "2016-10-13", "close": 4.87, "volume": 901942.0}, {"date": "2016-10-14", "close": 4.87, "volume": 1098524.0}, {"date": "2016-10-17", "close": 4.89, "volume": 483592.0}, {"date": "2016-10-18", "close": 4.93, "volume": 675850.0}, {"date": "2016-10-19", "close": 4.95, "volume": 496653.0}, {"date": "2016-10-20", "close": 5.04, "volume": 1201519.0}, {"date": "2016-10-21", "close": 5.03, "volume": 473513.0}, {"date": "2016-10-24", "close": 5.02, "volume": 397957.0}, {"date": "2016-10-25", "close": 5.07, "volume": 959880.0}, {"date": "2016-10-26", "close": 5.07, "volume": 564651.0}, {"date": "2016-10-27", "close": 5.14, "volume": 576386.0}, {"date": "2016-10-28", "close": 5.12, "volume": 503578.0}, {"date": "2016-10-31", "close": 5.15, "volume": 378563.0}, {"date": "2016-11-01", "close": 5.16, "volume": 735632.0}, {"date": "2016-11-02", "close": 5.05, "volume": 1927675.0}, {"date": "2016-11-03", "close": 5.06, "volume": 1070467.0}, {"date": "2016-11-04", "close": 4.97, "volume": 699102.0}, {"date": "2016-11-07", "close": 5.06, "volume": 2410632.0}, {"date": "2016-11-08", "close": 5.1, "volume": 972357.0}, {"date": "2016-11-09", "close": 5.11, "volume": 4407256.0}, {"date": "2016-11-10", "close": 5.34, "volume": 3194746.0}, {"date": "2016-11-11", "close": 5.75, "volume": 2946933.0}, {"date": "2016-11-14", "close": 5.95, "volume": 2246581.0}, {"date": "2016-11-15", "close": 5.99, "volume": 2338415.0}, {"date": "2016-11-16", "close": 6.15, "volume": 1823712.0}, {"date": "2016-11-17", "close": 6.18, "volume": 1100657.0}, {"date": "2016-11-18", "close": 5.95, "volume": 1271170.0}, {"date": "2016-11-21", "close": 6.13, "volume": 2036085.0}, {"date": "2016-11-22", "close": 6.21, "volume": 1973556.0}, {"date": "2016-11-23", "close": 6.25, "volume": 3533650.0}, {"date": "2016-11-25", "close": 5.9, "volume": 1861938.0}, {"date": "2016-11-28", "close": 5.97, "volume": 2447057.0}, {"date": "2016-11-29", "close": 5.95, "volume": 3546142.0}, {"date": "2016-11-30", "close": 6.0, "volume": 1548032.0}, {"date": "2016-12-01", "close": 6.02, "volume": 1767650.0}, {"date": "2016-12-02", "close": 6.31, "volume": 2195018.0}, {"date": "2016-12-05", "close": 6.31, "volume": 1262876.0}, {"date": "2016-12-06", "close": 6.36, "volume": 1462456.0}, {"date": "2016-12-07", "close": 6.46, "volume": 1940070.0}, {"date": "2016-12-08", "close": 6.59, "volume": 1601563.0}, {"date": "2016-12-09", "close": 6.67, "volume": 1873093.0}, {"date": "2016-12-12", "close": 6.43, "volume": 1786712.0}, {"date": "2016-12-13", "close": 6.45, "volume": 1672102.0}, {"date": "2016-12-14", "close": 6.45, "volume": 1895259.0}, {"date": "2016-12-15", "close": 6.5, "volume": 2740723.0}, {"date": "2016-12-16", "close": 6.43, "volume": 1097624.0}, {"date": "2016-12-19", "close": 6.43, "volume": 1433745.0}, {"date": "2016-12-20", "close": 6.37, "volume": 1537276.0}, {"date": "2016-12-21", "close": 6.32, "volume": 773558.0}, {"date": "2016-12-22", "close": 6.28, "volume": 1881759.0}, {"date": "2016-12-23", "close": 6.3, "volume": 324866.0}, {"date": "2016-12-27", "close": 6.28, "volume": 537296.0}, {"date": "2016-12-28", "close": 6.2, "volume": 617897.0}, {"date": "2016-12-29", "close": 6.1, "volume": 613134.0}, {"date": "2016-12-30", "close": 6.16, "volume": 981106.0}, {"date": "2017-01-03", "close": 6.23, "volume": 1038099.0}, {"date": "2017-01-04", "close": 6.38, "volume": 1236112.0}, {"date": "2017-01-05", "close": 6.41, "volume": 943346.0}, {"date": "2017-01-06", "close": 6.37, "volume": 992280.0}, {"date": "2017-01-09", "close": 6.31, "volume": 633304.0}, {"date": "2017-01-10", "close": 6.28, "volume": 564375.0}, {"date": "2017-01-11", "close": 6.35, "volume": 1379316.0}, {"date": "2017-01-12", "close": 6.32, "volume": 1473507.0}, {"date": "2017-01-13", "close": 6.34, "volume": 587579.0}, {"date": "2017-01-17", "close": 6.26, "volume": 1941840.0}, {"date": "2017-01-18", "close": 6.27, "volume": 792140.0}, {"date": "2017-01-19", "close": 6.3, "volume": 769447.0}, {"date": "2017-01-20", "close": 6.36, "volume": 673003.0}, {"date": "2017-01-23", "close": 6.39, "volume": 554917.0}, {"date": "2017-01-24", "close": 6.33, "volume": 1126304.0}, {"date": "2017-01-25", "close": 6.38, "volume": 1780071.0}, {"date": "2017-01-26", "close": 6.54, "volume": 1512203.0}, {"date": "2017-01-27", "close": 6.45, "volume": 1248884.0}, {"date": "2017-01-30", "close": 6.37, "volume": 3115465.0}, {"date": "2017-01-31", "close": 6.39, "volume": 3457664.0}, {"date": "2017-02-01", "close": 6.38, "volume": 803301.0}, {"date": "2017-02-02", "close": 6.48, "volume": 6945022.0}, {"date": "2017-02-03", "close": 6.92, "volume": 10399270.0}, {"date": "2017-02-06", "close": 6.76, "volume": 3803135.0}, {"date": "2017-02-07", "close": 6.71, "volume": 871292.0}, {"date": "2017-02-08", "close": 6.67, "volume": 1359890.0}, {"date": "2017-02-09", "close": 6.66, "volume": 1847245.0}, {"date": "2017-02-10", "close": 6.74, "volume": 1205936.0}, {"date": "2017-02-13", "close": 6.79, "volume": 1017876.0}, {"date": "2017-02-14", "close": 6.73, "volume": 1276582.0}, {"date": "2017-02-15", "close": 6.74, "volume": 1189275.0}, {"date": "2017-02-16", "close": 6.75, "volume": 800251.0}, {"date": "2017-02-17", "close": 6.72, "volume": 667919.0}, {"date": "2017-02-21", "close": 6.87, "volume": 1401416.0}, {"date": "2017-02-22", "close": 6.8, "volume": 1359952.0}, {"date": "2017-02-23", "close": 6.74, "volume": 628067.0}, {"date": "2017-02-24", "close": 6.69, "volume": 1295934.0}, {"date": "2017-02-27", "close": 6.62, "volume": 687428.0}, {"date": "2017-02-28", "close": 6.65, "volume": 683338.0}, {"date": "2017-03-01", "close": 6.73, "volume": 2303850.0}, {"date": "2017-03-02", "close": 6.65, "volume": 892071.0}, {"date": "2017-03-03", "close": 6.66, "volume": 747027.0}, {"date": "2017-03-06", "close": 6.59, "volume": 3321596.0}, {"date": "2017-03-07", "close": 6.61, "volume": 752911.0}, {"date": "2017-03-08", "close": 6.59, "volume": 754137.0}, {"date": "2017-03-09", "close": 6.64, "volume": 917816.0}, {"date": "2017-03-10", "close": 6.68, "volume": 867331.0}, {"date": "2017-03-13", "close": 6.73, "volume": 759275.0}, {"date": "2017-03-14", "close": 6.65, "volume": 796552.0}, {"date": "2017-03-15", "close": 6.75, "volume": 690833.0}, {"date": "2017-03-16", "close": 6.72, "volume": 806055.0}, {"date": "2017-03-17", "close": 6.69, "volume": 705779.0}, {"date": "2017-03-20", "close": 6.67, "volume": 652065.0}, {"date": "2017-03-21", "close": 6.49, "volume": 1520402.0}, {"date": "2017-03-22", "close": 6.38, "volume": 1696224.0}, {"date": "2017-03-23", "close": 6.32, "volume": 1114786.0}, {"date": "2017-03-24", "close": 6.45, "volume": 1147710.0}, {"date": "2017-03-27", "close": 6.44, "volume": 1069660.0}, {"date": "2017-03-28", "close": 6.58, "volume": 2904062.0}, {"date": "2017-03-29", "close": 6.42, "volume": 933174.0}, {"date": "2017-03-30", "close": 6.4, "volume": 1014822.0}, {"date": "2017-03-31", "close": 6.34, "volume": 535184.0}, {"date": "2017-04-03", "close": 6.27, "volume": 724950.0}, {"date": "2017-04-04", "close": 6.23, "volume": 1953126.0}, {"date": "2017-04-05", "close": 6.08, "volume": 1878970.0}, {"date": "2017-04-06", "close": 6.07, "volume": 803753.0}, {"date": "2017-04-07", "close": 6.04, "volume": 1271066.0}, {"date": "2017-04-10", "close": 6.08, "volume": 1587887.0}, {"date": "2017-04-11", "close": 6.06, "volume": 1750412.0}, {"date": "2017-04-12", "close": 6.05, "volume": 1609536.0}, {"date": "2017-04-13", "close": 5.96, "volume": 1264253.0}, {"date": "2017-04-17", "close": 6.01, "volume": 1467807.0}, {"date": "2017-04-18", "close": 6.0, "volume": 2010020.0}, {"date": "2017-04-19", "close": 6.12, "volume": 11004640.0}, {"date": "2017-04-20", "close": 6.2, "volume": 4024347.0}, {"date": "2017-04-21", "close": 6.29, "volume": 1579984.0}, {"date": "2017-04-24", "close": 6.35, "volume": 2945609.0}, {"date": "2017-04-25", "close": 6.43, "volume": 2423655.0}, {"date": "2017-04-26", "close": 6.47, "volume": 936529.0}, {"date": "2017-04-27", "close": 6.46, "volume": 2346901.0}, {"date": "2017-04-28", "close": 6.34, "volume": 1428420.0}, {"date": "2017-05-01", "close": 6.37, "volume": 1399942.0}, {"date": "2017-05-02", "close": 6.5, "volume": 2192974.0}, {"date": "2017-05-03", "close": 6.48, "volume": 1465756.0}, {"date": "2017-05-04", "close": 6.42, "volume": 1460518.0}, {"date": "2017-05-05", "close": 6.49, "volume": 1119613.0}, {"date": "2017-05-08", "close": 6.51, "volume": 838597.0}, {"date": "2017-05-09", "close": 6.45, "volume": 1093691.0}, {"date": "2017-05-10", "close": 6.43, "volume": 1432334.0}, {"date": "2017-05-11", "close": 6.45, "volume": 771308.0}, {"date": "2017-05-12", "close": 6.4, "volume": 747591.0}, {"date": "2017-05-15", "close": 6.36, "volume": 1481716.0}, {"date": "2017-05-16", "close": 6.31, "volume": 2034322.0}, {"date": "2017-05-17", "close": 6.18, "volume": 4160166.0}, {"date": "2017-05-18", "close": 6.12, "volume": 2852852.0}, {"date": "2017-05-19", "close": 6.24, "volume": 1279082.0}, {"date": "2017-05-22", "close": 6.23, "volume": 1310814.0}, {"date": "2017-05-23", "close": 6.26, "volume": 1268386.0}, {"date": "2017-05-24", "close": 6.27, "volume": 1159810.0}, {"date": "2017-05-25", "close": 6.27, "volume": 1142917.0}, {"date": "2017-05-26", "close": 6.24, "volume": 676740.0}, {"date": "2017-05-30", "close": 6.26, "volume": 1264824.0}, {"date": "2017-05-31", "close": 6.22, "volume": 1327237.0}, {"date": "2017-06-01", "close": 6.25, "volume": 1412956.0}, {"date": "2017-06-02", "close": 6.48, "volume": 2992440.0}, {"date": "2017-06-05", "close": 6.43, "volume": 1307030.0}, {"date": "2017-06-06", "close": 6.46, "volume": 2795129.0}, {"date": "2017-06-07", "close": 6.57, "volume": 2065357.0}, {"date": "2017-06-08", "close": 6.67, "volume": 2361857.0}, {"date": "2017-06-09", "close": 6.68, "volume": 2277688.0}, {"date": "2017-06-12", "close": 6.64, "volume": 2382153.0}, {"date": "2017-06-13", "close": 6.74, "volume": 1570113.0}, {"date": "2017-06-14", "close": 6.65, "volume": 1186294.0}, {"date": "2017-06-15", "close": 6.52, "volume": 2654535.0}, {"date": "2017-06-16", "close": 6.55, "volume": 1437725.0}, {"date": "2017-06-19", "close": 6.57, "volume": 1025107.0}, {"date": "2017-06-20", "close": 6.52, "volume": 917705.0}, {"date": "2017-06-21", "close": 6.42, "volume": 1162690.0}, {"date": "2017-06-22", "close": 6.48, "volume": 962545.0}, {"date": "2017-06-23", "close": 6.51, "volume": 1478877.0}, {"date": "2017-06-26", "close": 6.5, "volume": 1497683.0}, {"date": "2017-06-27", "close": 6.53, "volume": 1825550.0}, {"date": "2017-06-28", "close": 6.75, "volume": 1869089.0}, {"date": "2017-06-29", "close": 6.67, "volume": 1783024.0}, {"date": "2017-06-30", "close": 6.75, "volume": 2094162.0}, {"date": "2017-07-03", "close": 6.8, "volume": 2138995.0}, {"date": "2017-07-05", "close": 6.81, "volume": 1928922.0}, {"date": "2017-07-06", "close": 6.73, "volume": 2176015.0}, {"date": "2017-07-07", "close": 6.69, "volume": 1818663.0}, {"date": "2017-07-10", "close": 6.59, "volume": 2014491.0}, {"date": "2017-07-11", "close": 6.58, "volume": 1464585.0}, {"date": "2017-07-12", "close": 6.56, "volume": 1708211.0}, {"date": "2017-07-13", "close": 6.49, "volume": 2096966.0}, {"date": "2017-07-14", "close": 6.4, "volume": 3654770.0}, {"date": "2017-07-17", "close": 6.41, "volume": 2180293.0}, {"date": "2017-07-18", "close": 6.4, "volume": 2944138.0}, {"date": "2017-07-19", "close": 6.38, "volume": 1393785.0}, {"date": "2017-07-20", "close": 6.41, "volume": 1290557.0}, {"date": "2017-07-21", "close": 6.34, "volume": 1282613.0}, {"date": "2017-07-24", "close": 6.33, "volume": 1812399.0}, {"date": "2017-07-25", "close": 6.37, "volume": 3809819.0}, {"date": "2017-07-26", "close": 6.34, "volume": 1378174.0}, {"date": "2017-07-27", "close": 6.3, "volume": 3331765.0}, {"date": "2017-07-28", "close": 6.3, "volume": 1694093.0}, {"date": "2017-07-31", "close": 6.37, "volume": 1662005.0}, {"date": "2017-08-01", "close": 6.55, "volume": 1291870.0}, {"date": "2017-08-02", "close": 6.45, "volume": 675887.0}, {"date": "2017-08-03", "close": 6.42, "volume": 749822.0}, {"date": "2017-08-04", "close": 6.47, "volume": 1814432.0}, {"date": "2017-08-07", "close": 6.44, "volume": 512548.0}, {"date": "2017-08-08", "close": 6.41, "volume": 712712.0}, {"date": "2017-08-09", "close": 6.36, "volume": 1643311.0}, {"date": "2017-08-10", "close": 6.13, "volume": 4199428.0}, {"date": "2017-08-11", "close": 6.18, "volume": 2856354.0}, {"date": "2017-08-14", "close": 6.29, "volume": 2091875.0}, {"date": "2017-08-15", "close": 6.32, "volume": 2869021.0}, {"date": "2017-08-16", "close": 6.3, "volume": 1415758.0}, {"date": "2017-08-17", "close": 6.19, "volume": 1981698.0}, {"date": "2017-08-18", "close": 6.23, "volume": 868278.0}, {"date": "2017-08-21", "close": 6.11, "volume": 2324310.0}, {"date": "2017-08-22", "close": 6.12, "volume": 1685767.0}, {"date": "2017-08-23", "close": 6.08, "volume": 1028032.0}, {"date": "2017-08-24", "close": 6.04, "volume": 1060282.0}, {"date": "2017-08-25", "close": 6.08, "volume": 851499.0}, {"date": "2017-08-28", "close": 5.99, "volume": 946450.0}, {"date": "2017-08-29", "close": 6.01, "volume": 1119140.0}, {"date": "2017-08-30", "close": 5.99, "volume": 568389.0}, {"date": "2017-08-31", "close": 6.08, "volume": 1909774.0}, {"date": "2017-09-01", "close": 6.14, "volume": 1050074.0}, {"date": "2017-09-05", "close": 6.04, "volume": 1653044.0}, {"date": "2017-09-06", "close": 6.06, "volume": 896742.0}, {"date": "2017-09-07", "close": 5.97, "volume": 2388715.0}, {"date": "2017-09-08", "close": 6.03, "volume": 922098.0}, {"date": "2017-09-11", "close": 6.14, "volume": 1244314.0}, {"date": "2017-09-12", "close": 6.18, "volume": 1816641.0}, {"date": "2017-09-13", "close": 6.24, "volume": 1849587.0}, {"date": "2017-09-14", "close": 6.12, "volume": 1110619.0}, {"date": "2017-09-15", "close": 6.18, "volume": 818072.0}, {"date": "2017-09-18", "close": 6.22, "volume": 809817.0}, {"date": "2017-09-19", "close": 6.32, "volume": 1186444.0}, {"date": "2017-09-20", "close": 6.36, "volume": 3920542.0}, {"date": "2017-09-21", "close": 6.44, "volume": 5497729.0}, {"date": "2017-09-22", "close": 6.48, "volume": 1093422.0}, {"date": "2017-09-25", "close": 6.37, "volume": 2818490.0}, {"date": "2017-09-26", "close": 6.4, "volume": 1079856.0}, {"date": "2017-09-27", "close": 6.51, "volume": 1834620.0}, {"date": "2017-09-28", "close": 6.42, "volume": 1101144.0}, {"date": "2017-09-29", "close": 6.44, "volume": 2789605.0}, {"date": "2017-10-02", "close": 6.4, "volume": 3714386.0}, {"date": "2017-10-03", "close": 6.45, "volume": 979004.0}, {"date": "2017-10-04", "close": 6.36, "volume": 1286394.0}, {"date": "2017-10-05", "close": 6.39, "volume": 904269.0}, {"date": "2017-10-06", "close": 6.47, "volume": 2112063.0}, {"date": "2017-10-09", "close": 6.48, "volume": 1075703.0}, {"date": "2017-10-10", "close": 6.49, "volume": 810078.0}, {"date": "2017-10-11", "close": 6.51, "volume": 1129821.0}, {"date": "2017-10-12", "close": 6.41, "volume": 903230.0}, {"date": "2017-10-13", "close": 6.48, "volume": 736516.0}, {"date": "2017-10-16", "close": 6.58, "volume": 592872.0}, {"date": "2017-10-17", "close": 6.51, "volume": 1871049.0}, {"date": "2017-10-18", "close": 6.48, "volume": 882878.0}, {"date": "2017-10-19", "close": 6.48, "volume": 986306.0}, {"date": "2017-10-20", "close": 6.51, "volume": 1182514.0}, {"date": "2017-10-23", "close": 6.5, "volume": 1297982.0}, {"date": "2017-10-24", "close": 6.63, "volume": 1259640.0}, {"date": "2017-10-25", "close": 6.67, "volume": 1834499.0}, {"date": "2017-10-26", "close": 6.76, "volume": 7553891.0}, {"date": "2017-10-27", "close": 6.96, "volume": 2255315.0}, {"date": "2017-10-30", "close": 6.86, "volume": 1686501.0}, {"date": "2017-10-31", "close": 6.79, "volume": 1445372.0}, {"date": "2017-11-01", "close": 6.8, "volume": 1951705.0}, {"date": "2017-11-02", "close": 6.84, "volume": 1510523.0}, {"date": "2017-11-03", "close": 6.82, "volume": 796109.0}, {"date": "2017-11-06", "close": 6.71, "volume": 1699400.0}, {"date": "2017-11-07", "close": 6.7, "volume": 940053.0}, {"date": "2017-11-08", "close": 6.68, "volume": 1325492.0}, {"date": "2017-11-09", "close": 6.6, "volume": 5669299.0}, {"date": "2017-11-10", "close": 6.54, "volume": 1282006.0}, {"date": "2017-11-13", "close": 6.51, "volume": 903978.0}, {"date": "2017-11-14", "close": 6.64, "volume": 2215525.0}, {"date": "2017-11-15", "close": 6.53, "volume": 1297208.0}, {"date": "2017-11-16", "close": 6.57, "volume": 813220.0}, {"date": "2017-11-17", "close": 6.6, "volume": 1478825.0}, {"date": "2017-11-20", "close": 6.58, "volume": 1284014.0}, {"date": "2017-11-21", "close": 6.63, "volume": 1115127.0}, {"date": "2017-11-22", "close": 6.78, "volume": 3878263.0}, {"date": "2017-11-24", "close": 6.83, "volume": 516520.0}, {"date": "2017-11-27", "close": 6.86, "volume": 2103714.0}, {"date": "2017-11-28", "close": 6.98, "volume": 3157173.0}, {"date": "2017-11-29", "close": 7.09, "volume": 2805314.0}, {"date": "2017-11-30", "close": 7.13, "volume": 2718161.0}, {"date": "2017-12-01", "close": 7.04, "volume": 1834207.0}, {"date": "2017-12-04", "close": 7.11, "volume": 1615009.0}, {"date": "2017-12-05", "close": 7.06, "volume": 1017178.0}, {"date": "2017-12-06", "close": 6.98, "volume": 1155719.0}, {"date": "2017-12-07", "close": 6.96, "volume": 463316.0}, {"date": "2017-12-08", "close": 6.96, "volume": 1670097.0}, {"date": "2017-12-11", "close": 7.02, "volume": 790138.0}, {"date": "2017-12-12", "close": 7.22, "volume": 1606051.0}, {"date": "2017-12-13", "close": 7.28, "volume": 1628365.0}, {"date": "2017-12-14", "close": 7.17, "volume": 905869.0}, {"date": "2017-12-15", "close": 7.13, "volume": 2143949.0}, {"date": "2017-12-18", "close": 7.32, "volume": 1441820.0}, {"date": "2017-12-19", "close": 7.25, "volume": 1289523.0}, {"date": "2017-12-20", "close": 7.35, "volume": 1657788.0}, {"date": "2017-12-21", "close": 7.35, "volume": 930969.0}, {"date": "2017-12-22", "close": 7.44, "volume": 902608.0}, {"date": "2017-12-26", "close": 7.35, "volume": 766941.0}, {"date": "2017-12-27", "close": 7.35, "volume": 643384.0}, {"date": "2017-12-28", "close": 7.26, "volume": 698652.0}, {"date": "2017-12-29", "close": 7.27, "volume": 786827.0}, {"date": "2018-01-02", "close": 7.35, "volume": 745507.0}, {"date": "2018-01-03", "close": 7.41, "volume": 1272547.0}, {"date": "2018-01-04", "close": 7.58, "volume": 1550529.0}, {"date": "2018-01-05", "close": 7.64, "volume": 1608514.0}, {"date": "2018-01-08", "close": 7.67, "volume": 1024184.0}, {"date": "2018-01-09", "close": 7.68, "volume": 1205451.0}, {"date": "2018-01-10", "close": 7.83, "volume": 2446040.0}, {"date": "2018-01-11", "close": 7.94, "volume": 1503852.0}, {"date": "2018-01-12", "close": 7.96, "volume": 1608591.0}, {"date": "2018-01-16", "close": 8.07, "volume": 4880956.0}, {"date": "2018-01-17", "close": 8.03, "volume": 1773730.0}, {"date": "2018-01-18", "close": 7.9, "volume": 1342546.0}, {"date": "2018-01-19", "close": 8.01, "volume": 945078.0}, {"date": "2018-01-22", "close": 8.0, "volume": 1764882.0}, {"date": "2018-01-23", "close": 8.02, "volume": 1021559.0}, {"date": "2018-01-24", "close": 7.94, "volume": 3331335.0}, {"date": "2018-01-25", "close": 7.81, "volume": 1443036.0}, {"date": "2018-01-26", "close": 7.78, "volume": 1281831.0}, {"date": "2018-01-29", "close": 7.76, "volume": 1079102.0}, {"date": "2018-01-30", "close": 7.7, "volume": 1321894.0}, {"date": "2018-01-31", "close": 7.62, "volume": 1294194.0}, {"date": "2018-02-01", "close": 7.83, "volume": 2259709.0}, {"date": "2018-02-02", "close": 7.59, "volume": 2092273.0}, {"date": "2018-02-05", "close": 7.18, "volume": 3861378.0}, {"date": "2018-02-06", "close": 7.42, "volume": 4147440.0}, {"date": "2018-02-07", "close": 7.36, "volume": 2243061.0}, {"date": "2018-02-08", "close": 7.08, "volume": 3088768.0}, {"date": "2018-02-09", "close": 7.17, "volume": 3336359.0}, {"date": "2018-02-12", "close": 7.29, "volume": 1948145.0}, {"date": "2018-02-13", "close": 7.15, "volume": 1832148.0}, {"date": "2018-02-14", "close": 7.29, "volume": 1541173.0}, {"date": "2018-02-15", "close": 7.32, "volume": 1184034.0}, {"date": "2018-02-16", "close": 7.4, "volume": 1826184.0}, {"date": "2018-02-20", "close": 7.34, "volume": 1005950.0}, {"date": "2018-02-21", "close": 7.16, "volume": 1710568.0}, {"date": "2018-02-22", "close": 7.17, "volume": 1293347.0}, {"date": "2018-02-23", "close": 7.26, "volume": 935562.0}, {"date": "2018-02-26", "close": 7.29, "volume": 1662305.0}, {"date": "2018-02-27", "close": 7.18, "volume": 1179297.0}, {"date": "2018-02-28", "close": 7.11, "volume": 2536377.0}, {"date": "2018-03-01", "close": 6.84, "volume": 2437950.0}, {"date": "2018-03-02", "close": 6.95, "volume": 2539600.0}, {"date": "2018-03-05", "close": 6.98, "volume": 1244970.0}, {"date": "2018-03-06", "close": 6.97, "volume": 1291374.0}, {"date": "2018-03-07", "close": 6.86, "volume": 1551689.0}, {"date": "2018-03-08", "close": 6.85, "volume": 1419478.0}, {"date": "2018-03-09", "close": 6.88, "volume": 1470386.0}, {"date": "2018-03-12", "close": 6.9, "volume": 823342.0}, {"date": "2018-03-13", "close": 6.86, "volume": 1198243.0}, {"date": "2018-03-14", "close": 6.83, "volume": 1094896.0}, {"date": "2018-03-15", "close": 6.82, "volume": 834092.0}, {"date": "2018-03-16", "close": 6.78, "volume": 953069.0}, {"date": "2018-03-19", "close": 6.63, "volume": 1534607.0}, {"date": "2018-03-20", "close": 6.71, "volume": 839597.0}, {"date": "2018-03-21", "close": 6.68, "volume": 1480943.0}, {"date": "2018-03-22", "close": 6.56, "volume": 1806252.0}, {"date": "2018-03-23", "close": 6.45, "volume": 1859088.0}, {"date": "2018-03-26", "close": 6.63, "volume": 1620672.0}, {"date": "2018-03-27", "close": 6.6, "volume": 2473638.0}, {"date": "2018-03-28", "close": 6.62, "volume": 2174138.0}, {"date": "2018-03-29", "close": 6.64, "volume": 989454.0}, {"date": "2018-04-02", "close": 6.48, "volume": 682134.0}, {"date": "2018-04-03", "close": 6.6, "volume": 668093.0}, {"date": "2018-04-04", "close": 6.53, "volume": 721931.0}, {"date": "2018-04-05", "close": 6.61, "volume": 760081.0}, {"date": "2018-04-06", "close": 6.45, "volume": 775257.0}, {"date": "2018-04-09", "close": 6.52, "volume": 546843.0}, {"date": "2018-04-10", "close": 6.64, "volume": 943736.0}, {"date": "2018-04-11", "close": 6.64, "volume": 731214.0}, {"date": "2018-04-12", "close": 6.61, "volume": 1306520.0}, {"date": "2018-04-13", "close": 6.64, "volume": 951844.0}, {"date": "2018-04-16", "close": 6.65, "volume": 766048.0}, {"date": "2018-04-17", "close": 6.54, "volume": 11628010.0}, {"date": "2018-04-18", "close": 6.51, "volume": 3282579.0}, {"date": "2018-04-19", "close": 6.62, "volume": 2241422.0}, {"date": "2018-04-20", "close": 6.62, "volume": 701582.0}, {"date": "2018-04-23", "close": 6.73, "volume": 919984.0}, {"date": "2018-04-24", "close": 6.81, "volume": 1681029.0}, {"date": "2018-04-25", "close": 6.82, "volume": 1146683.0}, {"date": "2018-04-26", "close": 6.78, "volume": 918070.0}, {"date": "2018-04-27", "close": 6.71, "volume": 540515.0}, {"date": "2018-04-30", "close": 6.68, "volume": 674981.0}, {"date": "2018-05-01", "close": 6.52, "volume": 919138.0}, {"date": "2018-05-02", "close": 6.51, "volume": 754901.0}, {"date": "2018-05-03", "close": 6.47, "volume": 575475.0}, {"date": "2018-05-04", "close": 6.52, "volume": 500805.0}, {"date": "2018-05-07", "close": 6.49, "volume": 493758.0}, {"date": "2018-05-08", "close": 6.53, "volume": 689624.0}, {"date": "2018-05-09", "close": 6.56, "volume": 408671.0}, {"date": "2018-05-10", "close": 6.6, "volume": 422558.0}, {"date": "2018-05-11", "close": 6.61, "volume": 412049.0}, {"date": "2018-05-14", "close": 6.67, "volume": 913340.0}, {"date": "2018-05-15", "close": 6.55, "volume": 1395876.0}, {"date": "2018-05-16", "close": 6.49, "volume": 1491930.0}, {"date": "2018-05-17", "close": 6.55, "volume": 1325576.0}, {"date": "2018-05-18", "close": 6.46, "volume": 868778.0}, {"date": "2018-05-21", "close": 6.45, "volume": 871077.0}, {"date": "2018-05-22", "close": 6.43, "volume": 965351.0}, {"date": "2018-05-23", "close": 6.36, "volume": 2237220.0}, {"date": "2018-05-24", "close": 6.3, "volume": 1712014.0}, {"date": "2018-05-25", "close": 6.25, "volume": 1231265.0}, {"date": "2018-05-29", "close": 6.1, "volume": 2275024.0}, {"date": "2018-05-30", "close": 6.09, "volume": 1789556.0}, {"date": "2018-05-31", "close": 6.01, "volume": 1371126.0}, {"date": "2018-06-01", "close": 6.15, "volume": 3237091.0}, {"date": "2018-06-04", "close": 6.26, "volume": 1885692.0}, {"date": "2018-06-05", "close": 6.18, "volume": 1433029.0}, {"date": "2018-06-06", "close": 6.18, "volume": 1669274.0}, {"date": "2018-06-07", "close": 6.19, "volume": 1430560.0}, {"date": "2018-06-08", "close": 6.19, "volume": 1140808.0}, {"date": "2018-06-11", "close": 6.19, "volume": 1122529.0}, {"date": "2018-06-12", "close": 6.09, "volume": 959732.0}, {"date": "2018-06-13", "close": 6.07, "volume": 1151840.0}, {"date": "2018-06-14", "close": 6.04, "volume": 1234357.0}, {"date": "2018-06-15", "close": 5.89, "volume": 1756549.0}, {"date": "2018-06-18", "close": 5.86, "volume": 1336492.0}, {"date": "2018-06-19", "close": 5.8, "volume": 1204766.0}, {"date": "2018-06-20", "close": 5.73, "volume": 948258.0}, {"date": "2018-06-21", "close": 5.57, "volume": 2220824.0}, {"date": "2018-06-22", "close": 5.68, "volume": 1476664.0}, {"date": "2018-06-25", "close": 5.64, "volume": 1887143.0}, {"date": "2018-06-26", "close": 5.71, "volume": 1811886.0}, {"date": "2018-06-27", "close": 5.68, "volume": 1881731.0}, {"date": "2018-06-28", "close": 5.68, "volume": 868035.0}, {"date": "2018-06-29", "close": 5.65, "volume": 782542.0}, {"date": "2018-07-02", "close": 5.52, "volume": 6323478.0}, {"date": "2018-07-03", "close": 5.54, "volume": 1202791.0}, {"date": "2018-07-05", "close": 5.55, "volume": 1386577.0}, {"date": "2018-07-06", "close": 5.59, "volume": 1455299.0}, {"date": "2018-07-09", "close": 5.75, "volume": 2889500.0}, {"date": "2018-07-10", "close": 5.71, "volume": 1944021.0}, {"date": "2018-07-11", "close": 5.65, "volume": 1049058.0}, {"date": "2018-07-12", "close": 5.67, "volume": 1518732.0}, {"date": "2018-07-13", "close": 5.66, "volume": 764420.0}, {"date": "2018-07-16", "close": 5.72, "volume": 1096763.0}, {"date": "2018-07-17", "close": 5.82, "volume": 1389946.0}, {"date": "2018-07-18", "close": 5.82, "volume": 1625158.0}, {"date": "2018-07-19", "close": 5.86, "volume": 1261481.0}, {"date": "2018-07-20", "close": 5.93, "volume": 2290120.0}, {"date": "2018-07-23", "close": 6.22, "volume": 1423105.0}, {"date": "2018-07-24", "close": 6.21, "volume": 1021263.0}, {"date": "2018-07-25", "close": 6.2, "volume": 1481294.0}, {"date": "2018-07-26", "close": 6.17, "volume": 1582155.0}, {"date": "2018-07-27", "close": 6.22, "volume": 925554.0}, {"date": "2018-07-30", "close": 6.32, "volume": 1953602.0}, {"date": "2018-07-31", "close": 6.12, "volume": 1263863.0}, {"date": "2018-08-01", "close": 6.28, "volume": 1072888.0}, {"date": "2018-08-02", "close": 6.33, "volume": 1237159.0}, {"date": "2018-08-03", "close": 6.22, "volume": 838522.0}, {"date": "2018-08-06", "close": 6.1, "volume": 564823.0}, {"date": "2018-08-07", "close": 6.06, "volume": 813731.0}, {"date": "2018-08-08", "close": 6.11, "volume": 441317.0}, {"date": "2018-08-09", "close": 6.06, "volume": 737860.0}, {"date": "2018-08-10", "close": 5.94, "volume": 855367.0}, {"date": "2018-08-13", "close": 5.86, "volume": 1333920.0}, {"date": "2018-08-14", "close": 5.9, "volume": 1987852.0}, {"date": "2018-08-15", "close": 5.84, "volume": 782892.0}, {"date": "2018-08-16", "close": 5.97, "volume": 877851.0}, {"date": "2018-08-17", "close": 6.05, "volume": 492605.0}, {"date": "2018-08-20", "close": 6.11, "volume": 741215.0}, {"date": "2018-08-21", "close": 6.08, "volume": 976125.0}, {"date": "2018-08-22", "close": 6.08, "volume": 560255.0}, {"date": "2018-08-23", "close": 6.04, "volume": 1386655.0}, {"date": "2018-08-24", "close": 6.02, "volume": 482563.0}, {"date": "2018-08-27", "close": 6.11, "volume": 988965.0}, {"date": "2018-08-28", "close": 6.08, "volume": 899581.0}, {"date": "2018-08-29", "close": 6.18, "volume": 627499.0}, {"date": "2018-08-30", "close": 6.08, "volume": 599828.0}, {"date": "2018-08-31", "close": 6.04, "volume": 454338.0}, {"date": "2018-09-04", "close": 6.03, "volume": 693672.0}, {"date": "2018-09-05", "close": 5.99, "volume": 879040.0}, {"date": "2018-09-06", "close": 6.01, "volume": 800313.0}, {"date": "2018-09-07", "close": 6.0, "volume": 732813.0}, {"date": "2018-09-10", "close": 6.03, "volume": 715787.0}, {"date": "2018-09-11", "close": 6.04, "volume": 839925.0}, {"date": "2018-09-12", "close": 5.99, "volume": 369943.0}, {"date": "2018-09-13", "close": 6.04, "volume": 844652.0}, {"date": "2018-09-14", "close": 6.06, "volume": 1490094.0}, {"date": "2018-09-17", "close": 6.11, "volume": 1096811.0}, {"date": "2018-09-18", "close": 6.23, "volume": 1586569.0}, {"date": "2018-09-19", "close": 6.31, "volume": 2564858.0}, {"date": "2018-09-20", "close": 6.41, "volume": 847893.0}, {"date": "2018-09-21", "close": 6.41, "volume": 932823.0}, {"date": "2018-09-24", "close": 6.34, "volume": 834152.0}, {"date": "2018-09-25", "close": 6.42, "volume": 763613.0}, {"date": "2018-09-26", "close": 6.34, "volume": 947598.0}, {"date": "2018-09-27", "close": 6.27, "volume": 887730.0}, {"date": "2018-09-28", "close": 6.19, "volume": 654389.0}, {"date": "2018-10-01", "close": 6.26, "volume": 649595.0}, {"date": "2018-10-02", "close": 6.25, "volume": 485075.0}, {"date": "2018-10-03", "close": 6.23, "volume": 731578.0}, {"date": "2018-10-04", "close": 6.36, "volume": 1337811.0}, {"date": "2018-10-05", "close": 6.4, "volume": 1053732.0}, {"date": "2018-10-08", "close": 6.45, "volume": 603259.0}, {"date": "2018-10-09", "close": 6.43, "volume": 526538.0}, {"date": "2018-10-10", "close": 6.28, "volume": 2841530.0}, {"date": "2018-10-11", "close": 6.1, "volume": 1625475.0}, {"date": "2018-10-12", "close": 6.06, "volume": 1720369.0}, {"date": "2018-10-15", "close": 6.03, "volume": 1397610.0}, {"date": "2018-10-16", "close": 6.13, "volume": 1021191.0}, {"date": "2018-10-17", "close": 6.15, "volume": 1098088.0}, {"date": "2018-10-18", "close": 6.05, "volume": 809109.0}, {"date": "2018-10-19", "close": 6.11, "volume": 883512.0}, {"date": "2018-10-22", "close": 6.05, "volume": 912005.0}, {"date": "2018-10-23", "close": 5.94, "volume": 2051322.0}, {"date": "2018-10-24", "close": 5.74, "volume": 2128351.0}, {"date": "2018-10-25", "close": 5.9, "volume": 1789496.0}, {"date": "2018-10-26", "close": 5.86, "volume": 1752409.0}, {"date": "2018-10-29", "close": 5.78, "volume": 1783077.0}, {"date": "2018-10-30", "close": 5.92, "volume": 1218223.0}, {"date": "2018-10-31", "close": 6.02, "volume": 782131.0}, {"date": "2018-11-01", "close": 6.03, "volume": 1094702.0}, {"date": "2018-11-02", "close": 6.0, "volume": 1433925.0}, {"date": "2018-11-05", "close": 5.99, "volume": 756352.0}, {"date": "2018-11-06", "close": 6.0, "volume": 688031.0}, {"date": "2018-11-07", "close": 6.05, "volume": 1108361.0}, {"date": "2018-11-08", "close": 5.98, "volume": 1173364.0}, {"date": "2018-11-09", "close": 5.94, "volume": 496700.0}, {"date": "2018-11-12", "close": 5.82, "volume": 720416.0}, {"date": "2018-11-13", "close": 5.85, "volume": 1288367.0}, {"date": "2018-11-14", "close": 5.88, "volume": 1649198.0}, {"date": "2018-11-15", "close": 5.72, "volume": 1877726.0}, {"date": "2018-11-16", "close": 5.75, "volume": 1293369.0}, {"date": "2018-11-19", "close": 5.56, "volume": 1565619.0}, {"date": "2018-11-20", "close": 5.55, "volume": 1989323.0}, {"date": "2018-11-21", "close": 5.49, "volume": 3372791.0}, {"date": "2018-11-23", "close": 5.47, "volume": 683961.0}, {"date": "2018-11-26", "close": 5.47, "volume": 1393995.0}, {"date": "2018-11-27", "close": 5.51, "volume": 1970277.0}, {"date": "2018-11-28", "close": 5.51, "volume": 1175818.0}, {"date": "2018-11-29", "close": 5.49, "volume": 1347561.0}, {"date": "2018-11-30", "close": 5.44, "volume": 1109299.0}, {"date": "2018-12-03", "close": 5.46, "volume": 1749926.0}, {"date": "2018-12-04", "close": 5.24, "volume": 3714277.0}, {"date": "2018-12-06", "close": 5.3, "volume": 3322043.0}, {"date": "2018-12-07", "close": 5.22, "volume": 2265137.0}, {"date": "2018-12-10", "close": 5.23, "volume": 3013968.0}, {"date": "2018-12-11", "close": 5.1, "volume": 3638710.0}, {"date": "2018-12-12", "close": 5.15, "volume": 1532737.0}, {"date": "2018-12-13", "close": 5.14, "volume": 1745625.0}, {"date": "2018-12-14", "close": 5.05, "volume": 1529735.0}, {"date": "2018-12-17", "close": 5.04, "volume": 2618084.0}, {"date": "2018-12-18", "close": 5.04, "volume": 2335611.0}, {"date": "2018-12-19", "close": 4.9, "volume": 1443101.0}, {"date": "2018-12-20", "close": 4.92, "volume": 2325663.0}, {"date": "2018-12-21", "close": 4.73, "volume": 2068385.0}, {"date": "2018-12-24", "close": 4.71, "volume": 1532423.0}, {"date": "2018-12-26", "close": 4.8, "volume": 2083530.0}, {"date": "2018-12-27", "close": 4.82, "volume": 3584018.0}, {"date": "2018-12-28", "close": 4.83, "volume": 2030110.0}, {"date": "2018-12-31", "close": 4.87, "volume": 2648527.0}, {"date": "2019-01-02", "close": 4.96, "volume": 1244949.0}, {"date": "2019-01-03", "close": 4.9, "volume": 1741816.0}, {"date": "2019-01-04", "close": 5.15, "volume": 1624164.0}, {"date": "2019-01-07", "close": 5.11, "volume": 1813835.0}, {"date": "2019-01-08", "close": 5.17, "volume": 1648102.0}, {"date": "2019-01-09", "close": 5.15, "volume": 938670.0}, {"date": "2019-01-10", "close": 5.23, "volume": 2206266.0}, {"date": "2019-01-11", "close": 5.26, "volume": 2951887.0}, {"date": "2019-01-14", "close": 5.26, "volume": 2187538.0}, {"date": "2019-01-15", "close": 5.27, "volume": 1658461.0}, {"date": "2019-01-16", "close": 5.25, "volume": 1526755.0}, {"date": "2019-01-17", "close": 5.27, "volume": 1987140.0}, {"date": "2019-01-18", "close": 5.3, "volume": 2977577.0}, {"date": "2019-01-22", "close": 5.26, "volume": 2650186.0}, {"date": "2019-01-23", "close": 5.26, "volume": 1259076.0}, {"date": "2019-01-24", "close": 5.33, "volume": 1210816.0}, {"date": "2019-01-25", "close": 5.35, "volume": 959033.0}, {"date": "2019-01-28", "close": 5.32, "volume": 1778322.0}, {"date": "2019-01-29", "close": 5.31, "volume": 1418550.0}, {"date": "2019-01-30", "close": 5.37, "volume": 1533128.0}, {"date": "2019-01-31", "close": 5.38, "volume": 1432335.0}, {"date": "2019-02-01", "close": 5.25, "volume": 1591728.0}, {"date": "2019-02-04", "close": 5.31, "volume": 822124.0}, {"date": "2019-02-05", "close": 5.29, "volume": 822766.0}, {"date": "2019-02-06", "close": 5.29, "volume": 606408.0}, {"date": "2019-02-07", "close": 5.23, "volume": 1695832.0}, {"date": "2019-02-08", "close": 5.19, "volume": 668812.0}, {"date": "2019-02-11", "close": 5.21, "volume": 920295.0}, {"date": "2019-02-12", "close": 5.31, "volume": 1201727.0}, {"date": "2019-02-13", "close": 5.26, "volume": 616265.0}, {"date": "2019-02-14", "close": 5.22, "volume": 702400.0}, {"date": "2019-02-15", "close": 5.29, "volume": 965682.0}, {"date": "2019-02-19", "close": 5.34, "volume": 632516.0}, {"date": "2019-02-20", "close": 5.33, "volume": 1265183.0}, {"date": "2019-02-21", "close": 5.29, "volume": 620929.0}, {"date": "2019-02-22", "close": 5.27, "volume": 868108.0}, {"date": "2019-02-25", "close": 5.26, "volume": 2371350.0}, {"date": "2019-02-26", "close": 5.24, "volume": 1186361.0}, {"date": "2019-02-27", "close": 5.23, "volume": 475089.0}, {"date": "2019-02-28", "close": 5.22, "volume": 641189.0}, {"date": "2019-03-01", "close": 5.21, "volume": 578307.0}, {"date": "2019-03-04", "close": 5.2, "volume": 1433741.0}, {"date": "2019-03-05", "close": 5.23, "volume": 1070303.0}, {"date": "2019-03-06", "close": 5.2, "volume": 543686.0}, {"date": "2019-03-07", "close": 5.09, "volume": 1128513.0}, {"date": "2019-03-08", "close": 5.06, "volume": 1009620.0}, {"date": "2019-03-11", "close": 5.04, "volume": 2033542.0}, {"date": "2019-03-12", "close": 5.11, "volume": 1321125.0}, {"date": "2019-03-13", "close": 5.12, "volume": 1043775.0}, {"date": "2019-03-14", "close": 5.1, "volume": 878753.0}, {"date": "2019-03-15", "close": 5.17, "volume": 3612840.0}, {"date": "2019-03-18", "close": 5.16, "volume": 1133468.0}, {"date": "2019-03-19", "close": 5.19, "volume": 2025044.0}, {"date": "2019-03-20", "close": 5.14, "volume": 744777.0}, {"date": "2019-03-21", "close": 5.13, "volume": 1150349.0}, {"date": "2019-03-22", "close": 5.04, "volume": 1122429.0}, {"date": "2019-03-25", "close": 5.01, "volume": 1275809.0}, {"date": "2019-03-26", "close": 5.05, "volume": 1146392.0}, {"date": "2019-03-27", "close": 5.07, "volume": 806153.0}, {"date": "2019-03-28", "close": 5.0, "volume": 762045.0}, {"date": "2019-03-29", "close": 4.95, "volume": 970272.0}, {"date": "2019-04-01", "close": 5.08, "volume": 1254053.0}, {"date": "2019-04-02", "close": 5.11, "volume": 660437.0}, {"date": "2019-04-03", "close": 5.12, "volume": 578844.0}, {"date": "2019-04-04", "close": 5.12, "volume": 780039.0}, {"date": "2019-04-05", "close": 5.14, "volume": 870722.0}, {"date": "2019-04-08", "close": 5.11, "volume": 596340.0}, {"date": "2019-04-09", "close": 5.05, "volume": 844686.0}, {"date": "2019-04-10", "close": 5.04, "volume": 494693.0}, {"date": "2019-04-11", "close": 4.97, "volume": 785433.0}, {"date": "2019-04-12", "close": 5.03, "volume": 608623.0}, {"date": "2019-04-15", "close": 5.0, "volume": 1508768.0}, {"date": "2019-04-16", "close": 5.05, "volume": 803485.0}, {"date": "2019-04-17", "close": 5.12, "volume": 931341.0}, {"date": "2019-04-18", "close": 5.12, "volume": 579496.0}, {"date": "2019-04-22", "close": 5.01, "volume": 968097.0}, {"date": "2019-04-23", "close": 4.97, "volume": 1486937.0}, {"date": "2019-04-24", "close": 4.89, "volume": 891134.0}, {"date": "2019-04-25", "close": 4.88, "volume": 1152093.0}, {"date": "2019-04-26", "close": 4.9, "volume": 1444342.0}, {"date": "2019-04-29", "close": 4.97, "volume": 1258300.0}, {"date": "2019-04-30", "close": 4.96, "volume": 521414.0}, {"date": "2019-05-01", "close": 4.94, "volume": 430168.0}, {"date": "2019-05-02", "close": 4.9, "volume": 468471.0}, {"date": "2019-05-03", "close": 4.95, "volume": 618883.0}, {"date": "2019-05-06", "close": 4.92, "volume": 963418.0}, {"date": "2019-05-07", "close": 4.85, "volume": 1052861.0}, {"date": "2019-05-08", "close": 4.82, "volume": 1997642.0}, {"date": "2019-05-09", "close": 4.79, "volume": 1311975.0}, {"date": "2019-05-10", "close": 4.74, "volume": 9426683.0}, {"date": "2019-05-13", "close": 4.62, "volume": 2443438.0}, {"date": "2019-05-14", "close": 4.69, "volume": 1977592.0}, {"date": "2019-05-15", "close": 4.63, "volume": 1912915.0}, {"date": "2019-05-16", "close": 4.56, "volume": 5011199.0}, {"date": "2019-05-17", "close": 4.57, "volume": 1369070.0}, {"date": "2019-05-20", "close": 4.57, "volume": 1868702.0}, {"date": "2019-05-21", "close": 4.63, "volume": 1624949.0}, {"date": "2019-05-22", "close": 4.62, "volume": 1663762.0}, {"date": "2019-05-23", "close": 4.56, "volume": 1524725.0}, {"date": "2019-05-24", "close": 4.65, "volume": 2279969.0}, {"date": "2019-05-28", "close": 4.63, "volume": 2330553.0}, {"date": "2019-05-29", "close": 4.61, "volume": 2407342.0}, {"date": "2019-05-30", "close": 4.58, "volume": 3049323.0}, {"date": "2019-05-31", "close": 4.59, "volume": 1815579.0}, {"date": "2019-06-03", "close": 4.59, "volume": 1961578.0}, {"date": "2019-06-04", "close": 4.67, "volume": 1015413.0}, {"date": "2019-06-05", "close": 4.65, "volume": 1149848.0}, {"date": "2019-06-06", "close": 4.66, "volume": 1098927.0}, {"date": "2019-06-07", "close": 4.68, "volume": 701781.0}, {"date": "2019-06-10", "close": 4.7, "volume": 1253111.0}, {"date": "2019-06-11", "close": 4.75, "volume": 1808319.0}, {"date": "2019-06-12", "close": 4.68, "volume": 1481428.0}, {"date": "2019-06-13", "close": 4.66, "volume": 1799030.0}, {"date": "2019-06-14", "close": 4.61, "volume": 1767185.0}, {"date": "2019-06-17", "close": 4.63, "volume": 1059276.0}, {"date": "2019-06-18", "close": 4.68, "volume": 2272854.0}, {"date": "2019-06-19", "close": 4.64, "volume": 1021341.0}, {"date": "2019-06-20", "close": 4.69, "volume": 1503212.0}, {"date": "2019-06-21", "close": 4.65, "volume": 786001.0}, {"date": "2019-06-24", "close": 4.65, "volume": 1081209.0}, {"date": "2019-06-25", "close": 4.66, "volume": 1154974.0}, {"date": "2019-06-26", "close": 4.71, "volume": 622451.0}, {"date": "2019-06-27", "close": 4.71, "volume": 968809.0}, {"date": "2019-06-28", "close": 4.75, "volume": 753824.0}, {"date": "2019-07-01", "close": 4.79, "volume": 1236179.0}, {"date": "2019-07-02", "close": 4.78, "volume": 1112478.0}, {"date": "2019-07-03", "close": 4.78, "volume": 487306.0}, {"date": "2019-07-05", "close": 4.84, "volume": 928767.0}, {"date": "2019-07-08", "close": 4.85, "volume": 902907.0}, {"date": "2019-07-09", "close": 4.82, "volume": 887971.0}, {"date": "2019-07-10", "close": 4.84, "volume": 1410015.0}, {"date": "2019-07-11", "close": 4.88, "volume": 1395114.0}, {"date": "2019-07-12", "close": 4.84, "volume": 790177.0}, {"date": "2019-07-15", "close": 4.87, "volume": 1674535.0}, {"date": "2019-07-16", "close": 4.78, "volume": 1089851.0}, {"date": "2019-07-17", "close": 4.8, "volume": 800650.0}, {"date": "2019-07-18", "close": 4.8, "volume": 692278.0}, {"date": "2019-07-19", "close": 4.79, "volume": 795949.0}, {"date": "2019-07-22", "close": 4.83, "volume": 614807.0}, {"date": "2019-07-23", "close": 4.9, "volume": 585601.0}, {"date": "2019-07-24", "close": 4.89, "volume": 609388.0}, {"date": "2019-07-25", "close": 4.82, "volume": 441836.0}, {"date": "2019-07-26", "close": 4.85, "volume": 690774.0}, {"date": "2019-07-29", "close": 4.83, "volume": 590154.0}, {"date": "2019-07-30", "close": 4.78, "volume": 681436.0}, {"date": "2019-07-31", "close": 4.97, "volume": 2629175.0}, {"date": "2019-08-01", "close": 4.92, "volume": 2182477.0}, {"date": "2019-08-02", "close": 4.83, "volume": 857521.0}, {"date": "2019-08-05", "close": 4.75, "volume": 1603539.0}, {"date": "2019-08-06", "close": 4.83, "volume": 1762902.0}, {"date": "2019-08-07", "close": 4.82, "volume": 1409005.0}, {"date": "2019-08-08", "close": 4.86, "volume": 1047058.0}, {"date": "2019-08-09", "close": 4.82, "volume": 1184891.0}, {"date": "2019-08-12", "close": 4.77, "volume": 752265.0}, {"date": "2019-08-13", "close": 4.79, "volume": 1098715.0}, {"date": "2019-08-14", "close": 4.65, "volume": 1163125.0}, {"date": "2019-08-15", "close": 4.69, "volume": 1456201.0}, {"date": "2019-08-16", "close": 4.77, "volume": 1391149.0}, {"date": "2019-08-19", "close": 4.78, "volume": 672689.0}, {"date": "2019-08-20", "close": 4.76, "volume": 1865921.0}, {"date": "2019-08-21", "close": 4.69, "volume": 1444035.0}, {"date": "2019-08-22", "close": 4.71, "volume": 609354.0}, {"date": "2019-08-23", "close": 4.63, "volume": 818879.0}, {"date": "2019-08-26", "close": 4.73, "volume": 994656.0}, {"date": "2019-08-27", "close": 4.7, "volume": 2451848.0}, {"date": "2019-08-28", "close": 4.72, "volume": 977366.0}, {"date": "2019-08-29", "close": 4.78, "volume": 713691.0}, {"date": "2019-08-30", "close": 4.82, "volume": 909568.0}, {"date": "2019-09-03", "close": 4.81, "volume": 844225.0}, {"date": "2019-09-04", "close": 4.85, "volume": 1846847.0}, {"date": "2019-09-05", "close": 4.89, "volume": 1410957.0}, {"date": "2019-09-06", "close": 4.89, "volume": 524289.0}, {"date": "2019-09-09", "close": 4.95, "volume": 980327.0}, {"date": "2019-09-10", "close": 5.11, "volume": 1373116.0}, {"date": "2019-09-11", "close": 5.29, "volume": 662834.0}, {"date": "2019-09-12", "close": 5.23, "volume": 1824200.0}, {"date": "2019-09-13", "close": 5.29, "volume": 773892.0}, {"date": "2019-09-16", "close": 5.24, "volume": 727131.0}, {"date": "2019-09-17", "close": 5.23, "volume": 1356804.0}, {"date": "2019-09-18", "close": 5.22, "volume": 703817.0}, {"date": "2019-09-19", "close": 5.23, "volume": 458496.0}, {"date": "2019-09-20", "close": 5.24, "volume": 572018.0}, {"date": "2019-09-23", "close": 5.24, "volume": 625822.0}, {"date": "2019-09-24", "close": 5.2, "volume": 677662.0}, {"date": "2019-09-25", "close": 5.25, "volume": 576494.0}, {"date": "2019-09-26", "close": 5.22, "volume": 1135773.0}, {"date": "2019-09-27", "close": 5.1, "volume": 1409293.0}, {"date": "2019-09-30", "close": 5.08, "volume": 977622.0}, {"date": "2019-10-01", "close": 5.05, "volume": 677056.0}, {"date": "2019-10-02", "close": 5.03, "volume": 1877466.0}, {"date": "2019-10-03", "close": 5.02, "volume": 976603.0}, {"date": "2019-10-04", "close": 5.01, "volume": 655126.0}, {"date": "2019-10-07", "close": 4.98, "volume": 1033970.0}, {"date": "2019-10-08", "close": 4.93, "volume": 775429.0}, {"date": "2019-10-09", "close": 4.94, "volume": 895628.0}, {"date": "2019-10-10", "close": 4.96, "volume": 930748.0}, {"date": "2019-10-11", "close": 5.03, "volume": 934153.0}, {"date": "2019-10-14", "close": 5.0, "volume": 532317.0}, {"date": "2019-10-15", "close": 5.06, "volume": 979058.0}, {"date": "2019-10-16", "close": 5.06, "volume": 950759.0}, {"date": "2019-10-17", "close": 5.06, "volume": 677419.0}, {"date": "2019-10-18", "close": 5.04, "volume": 1539042.0}, {"date": "2019-10-21", "close": 5.13, "volume": 791272.0}, {"date": "2019-10-22", "close": 5.13, "volume": 646952.0}, {"date": "2019-10-23", "close": 5.18, "volume": 595981.0}, {"date": "2019-10-24", "close": 5.2, "volume": 569106.0}, {"date": "2019-10-25", "close": 5.2, "volume": 756361.0}, {"date": "2019-10-28", "close": 5.21, "volume": 778587.0}, {"date": "2019-10-29", "close": 5.28, "volume": 445478.0}, {"date": "2019-10-30", "close": 5.25, "volume": 694514.0}, {"date": "2019-10-31", "close": 5.18, "volume": 1138606.0}, {"date": "2019-11-01", "close": 5.29, "volume": 715148.0}, {"date": "2019-11-04", "close": 5.31, "volume": 437172.0}, {"date": "2019-11-05", "close": 5.31, "volume": 672849.0}, {"date": "2019-11-06", "close": 5.34, "volume": 366274.0}, {"date": "2019-11-07", "close": 5.37, "volume": 414807.0}, {"date": "2019-11-08", "close": 5.39, "volume": 348266.0}, {"date": "2019-11-11", "close": 5.41, "volume": 474253.0}, {"date": "2019-11-12", "close": 5.41, "volume": 402407.0}, {"date": "2019-11-13", "close": 5.39, "volume": 589720.0}, {"date": "2019-11-14", "close": 5.3, "volume": 397897.0}, {"date": "2019-11-15", "close": 5.39, "volume": 990439.0}, {"date": "2019-11-18", "close": 5.34, "volume": 818297.0}, {"date": "2019-11-19", "close": 5.33, "volume": 512574.0}, {"date": "2019-11-20", "close": 5.26, "volume": 1791126.0}, {"date": "2019-11-21", "close": 5.28, "volume": 551910.0}, {"date": "2019-11-22", "close": 5.28, "volume": 643376.0}, {"date": "2019-11-25", "close": 5.35, "volume": 943035.0}, {"date": "2019-11-26", "close": 5.32, "volume": 6652809.0}, {"date": "2019-11-27", "close": 5.34, "volume": 4270933.0}, {"date": "2019-11-29", "close": 5.31, "volume": 4397860.0}, {"date": "2019-12-02", "close": 5.31, "volume": 4352697.0}, {"date": "2019-12-03", "close": 5.32, "volume": 3560939.0}, {"date": "2019-12-04", "close": 5.38, "volume": 824473.0}, {"date": "2019-12-05", "close": 5.41, "volume": 791690.0}, {"date": "2019-12-06", "close": 5.43, "volume": 692083.0}, {"date": "2019-12-09", "close": 5.45, "volume": 1928967.0}, {"date": "2019-12-10", "close": 5.44, "volume": 1359190.0}, {"date": "2019-12-11", "close": 5.41, "volume": 2609131.0}, {"date": "2019-12-12", "close": 5.42, "volume": 1318462.0}, {"date": "2019-12-13", "close": 5.47, "volume": 1029598.0}, {"date": "2019-12-16", "close": 5.47, "volume": 1213604.0}, {"date": "2019-12-17", "close": 5.51, "volume": 609606.0}, {"date": "2019-12-18", "close": 5.51, "volume": 458864.0}, {"date": "2019-12-19", "close": 5.5, "volume": 680789.0}, {"date": "2019-12-20", "close": 5.47, "volume": 1043917.0}, {"date": "2019-12-23", "close": 5.44, "volume": 540201.0}, {"date": "2019-12-24", "close": 5.42, "volume": 258356.0}, {"date": "2019-12-26", "close": 5.45, "volume": 379259.0}, {"date": "2019-12-27", "close": 5.43, "volume": 359254.0}, {"date": "2019-12-30", "close": 5.43, "volume": 403916.0}, {"date": "2019-12-31", "close": 5.43, "volume": 311020.0}, {"date": "2020-01-02", "close": 5.45, "volume": 596594.0}, {"date": "2020-01-03", "close": 5.42, "volume": 686288.0}, {"date": "2020-01-06", "close": 5.42, "volume": 732300.0}, {"date": "2020-01-07", "close": 5.37, "volume": 735509.0}, {"date": "2020-01-08", "close": 5.36, "volume": 1322911.0}, {"date": "2020-01-09", "close": 5.34, "volume": 1302305.0}, {"date": "2020-01-10", "close": 5.25, "volume": 1099549.0}, {"date": "2020-01-13", "close": 5.31, "volume": 677163.0}, {"date": "2020-01-14", "close": 5.27, "volume": 487776.0}, {"date": "2020-01-15", "close": 5.26, "volume": 549421.0}, {"date": "2020-01-16", "close": 5.28, "volume": 720032.0}, {"date": "2020-01-17", "close": 5.33, "volume": 974300.0}, {"date": "2020-01-21", "close": 5.28, "volume": 619288.0}, {"date": "2020-01-22", "close": 5.29, "volume": 677676.0}, {"date": "2020-01-23", "close": 5.26, "volume": 709314.0}, {"date": "2020-01-24", "close": 5.19, "volume": 1012997.0}, {"date": "2020-01-27", "close": 5.16, "volume": 1216245.0}, {"date": "2020-01-28", "close": 5.21, "volume": 894780.0}, {"date": "2020-01-29", "close": 5.19, "volume": 630239.0}, {"date": "2020-01-30", "close": 5.23, "volume": 1190479.0}, {"date": "2020-01-31", "close": 5.14, "volume": 787095.0}, {"date": "2020-02-03", "close": 5.17, "volume": 1073478.0}, {"date": "2020-02-04", "close": 5.16, "volume": 805286.0}, {"date": "2020-02-05", "close": 5.23, "volume": 1089618.0}, {"date": "2020-02-06", "close": 5.28, "volume": 914055.0}, {"date": "2020-02-07", "close": 5.25, "volume": 472731.0}, {"date": "2020-02-10", "close": 5.24, "volume": 1571657.0}, {"date": "2020-02-11", "close": 5.26, "volume": 402119.0}, {"date": "2020-02-12", "close": 5.2, "volume": 555155.0}, {"date": "2020-02-13", "close": 5.18, "volume": 546587.0}, {"date": "2020-02-14", "close": 5.15, "volume": 755639.0}, {"date": "2020-02-18", "close": 5.1, "volume": 573770.0}, {"date": "2020-02-19", "close": 5.06, "volume": 966358.0}, {"date": "2020-02-20", "close": 5.1, "volume": 1334344.0}, {"date": "2020-02-21", "close": 5.03, "volume": 507529.0}, {"date": "2020-02-24", "close": 4.88, "volume": 1165305.0}, {"date": "2020-02-25", "close": 4.89, "volume": 1641221.0}, {"date": "2020-02-26", "close": 4.94, "volume": 1192661.0}, {"date": "2020-02-27", "close": 4.85, "volume": 1945905.0}, {"date": "2020-02-28", "close": 4.87, "volume": 2616178.0}, {"date": "2020-03-02", "close": 4.85, "volume": 1600020.0}, {"date": "2020-03-03", "close": 4.79, "volume": 2898116.0}, {"date": "2020-03-04", "close": 4.74, "volume": 4197973.0}, {"date": "2020-03-05", "close": 4.63, "volume": 1809705.0}, {"date": "2020-03-06", "close": 4.52, "volume": 5700565.0}, {"date": "2020-03-09", "close": 4.05, "volume": 1885782.0}, {"date": "2020-03-10", "close": 4.14, "volume": 3294255.0}, {"date": "2020-03-11", "close": 4.11, "volume": 2942013.0}, {"date": "2020-03-12", "close": 3.64, "volume": 3835049.0}, {"date": "2020-03-13", "close": 3.76, "volume": 3918799.0}, {"date": "2020-03-16", "close": 3.49, "volume": 5135838.0}, {"date": "2020-03-17", "close": 3.69, "volume": 4481583.0}, {"date": "2020-03-18", "close": 3.43, "volume": 2445045.0}, {"date": "2020-03-19", "close": 3.42, "volume": 4539833.0}, {"date": "2020-03-20", "close": 3.43, "volume": 3836173.0}, {"date": "2020-03-23", "close": 3.48, "volume": 3399309.0}, {"date": "2020-03-24", "close": 3.89, "volume": 3494968.0}, {"date": "2020-03-25", "close": 3.93, "volume": 2281925.0}, {"date": "2020-03-26", "close": 4.08, "volume": 1670986.0}, {"date": "2020-03-27", "close": 4.02, "volume": 1994411.0}, {"date": "2020-03-30", "close": 3.91, "volume": 3283608.0}, {"date": "2020-03-31", "close": 3.66, "volume": 2431822.0}, {"date": "2020-04-01", "close": 3.6, "volume": 2502208.0}, {"date": "2020-04-02", "close": 3.6, "volume": 2013461.0}, {"date": "2020-04-03", "close": 3.49, "volume": 1852497.0}, {"date": "2020-04-06", "close": 3.72, "volume": 3457424.0}, {"date": "2020-04-07", "close": 3.81, "volume": 3598838.0}, {"date": "2020-04-08", "close": 3.71, "volume": 2262748.0}, {"date": "2020-04-09", "close": 3.76, "volume": 1935990.0}, {"date": "2020-04-13", "close": 3.86, "volume": 2434787.0}, {"date": "2020-04-14", "close": 3.93, "volume": 4022264.0}, {"date": "2020-04-15", "close": 3.78, "volume": 1380290.0}, {"date": "2020-04-16", "close": 3.7, "volume": 2510527.0}, {"date": "2020-04-17", "close": 3.8, "volume": 1309392.0}, {"date": "2020-04-20", "close": 3.82, "volume": 1883952.0}, {"date": "2020-04-21", "close": 3.78, "volume": 2314473.0}, {"date": "2020-04-22", "close": 3.79, "volume": 980416.0}, {"date": "2020-04-23", "close": 3.87, "volume": 1399795.0}, {"date": "2020-04-24", "close": 3.85, "volume": 1768139.0}, {"date": "2020-04-27", "close": 3.98, "volume": 1642045.0}, {"date": "2020-04-28", "close": 4.02, "volume": 1777036.0}, {"date": "2020-04-29", "close": 4.1, "volume": 1791531.0}, {"date": "2020-04-30", "close": 3.99, "volume": 2342839.0}, {"date": "2020-05-01", "close": 3.88, "volume": 1315190.0}, {"date": "2020-05-04", "close": 3.82, "volume": 1547379.0}, {"date": "2020-05-05", "close": 3.85, "volume": 1174273.0}, {"date": "2020-05-06", "close": 3.84, "volume": 1039135.0}, {"date": "2020-05-07", "close": 3.85, "volume": 1932733.0}, {"date": "2020-05-08", "close": 3.96, "volume": 1041407.0}, {"date": "2020-05-11", "close": 3.91, "volume": 1607187.0}, {"date": "2020-05-12", "close": 3.85, "volume": 2407428.0}, {"date": "2020-05-13", "close": 3.85, "volume": 1735487.0}, {"date": "2020-05-14", "close": 3.81, "volume": 2276501.0}, {"date": "2020-05-15", "close": 3.81, "volume": 1956191.0}, {"date": "2020-05-18", "close": 3.9, "volume": 3092376.0}, {"date": "2020-05-19", "close": 3.92, "volume": 3313691.0}, {"date": "2020-05-20", "close": 3.97, "volume": 2248032.0}, {"date": "2020-05-21", "close": 3.93, "volume": 1658784.0}, {"date": "2020-05-22", "close": 3.86, "volume": 1867350.0}, {"date": "2020-05-26", "close": 4.04, "volume": 3406083.0}, {"date": "2020-05-27", "close": 4.19, "volume": 4160131.0}, {"date": "2020-05-28", "close": 4.27, "volume": 2552421.0}, {"date": "2020-05-29", "close": 4.17, "volume": 3668683.0}, {"date": "2020-06-01", "close": 4.12, "volume": 2760434.0}, {"date": "2020-06-02", "close": 4.15, "volume": 3041975.0}, {"date": "2020-06-03", "close": 4.23, "volume": 4824693.0}, {"date": "2020-06-04", "close": 4.17, "volume": 4383334.0}, {"date": "2020-06-05", "close": 4.34, "volume": 3033548.0}, {"date": "2020-06-08", "close": 4.52, "volume": 4170935.0}, {"date": "2020-06-09", "close": 4.38, "volume": 1963451.0}, {"date": "2020-06-10", "close": 4.3, "volume": 3070617.0}, {"date": "2020-06-11", "close": 3.99, "volume": 2144228.0}, {"date": "2020-06-12", "close": 4.09, "volume": 1575499.0}, {"date": "2020-06-15", "close": 4.04, "volume": 1288401.0}, {"date": "2020-06-16", "close": 4.18, "volume": 2875815.0}, {"date": "2020-06-17", "close": 4.12, "volume": 2168222.0}, {"date": "2020-06-18", "close": 4.14, "volume": 1737599.0}, {"date": "2020-06-19", "close": 4.04, "volume": 1175434.0}, {"date": "2020-06-22", "close": 4.06, "volume": 1522350.0}, {"date": "2020-06-23", "close": 4.09, "volume": 3885574.0}, {"date": "2020-06-24", "close": 3.98, "volume": 1349645.0}, {"date": "2020-06-25", "close": 3.98, "volume": 1164514.0}, {"date": "2020-06-26", "close": 3.93, "volume": 2077477.0}, {"date": "2020-06-29", "close": 3.96, "volume": 1697363.0}, {"date": "2020-06-30", "close": 3.93, "volume": 1920114.0}, {"date": "2020-07-01", "close": 3.87, "volume": 2437076.0}, {"date": "2020-07-02", "close": 3.92, "volume": 1032407.0}, {"date": "2020-07-06", "close": 4.0, "volume": 1207239.0}, {"date": "2020-07-07", "close": 3.91, "volume": 1016737.0}, {"date": "2020-07-08", "close": 3.87, "volume": 1053277.0}, {"date": "2020-07-09", "close": 3.84, "volume": 1491371.0}, {"date": "2020-07-10", "close": 3.9, "volume": 1970875.0}, {"date": "2020-07-13", "close": 3.92, "volume": 1784221.0}, {"date": "2020-07-14", "close": 3.95, "volume": 1215847.0}, {"date": "2020-07-15", "close": 3.99, "volume": 1610202.0}, {"date": "2020-07-16", "close": 4.02, "volume": 1241787.0}, {"date": "2020-07-17", "close": 3.95, "volume": 2073689.0}, {"date": "2020-07-20", "close": 3.93, "volume": 1743260.0}, {"date": "2020-07-21", "close": 3.9, "volume": 1695702.0}, {"date": "2020-07-22", "close": 3.87, "volume": 554754.0}, {"date": "2020-07-23", "close": 3.86, "volume": 965766.0}, {"date": "2020-07-24", "close": 3.84, "volume": 1550016.0}, {"date": "2020-07-27", "close": 3.91, "volume": 1052550.0}, {"date": "2020-07-28", "close": 3.89, "volume": 1215620.0}, {"date": "2020-07-29", "close": 3.96, "volume": 849837.0}, {"date": "2020-07-30", "close": 3.83, "volume": 713257.0}, {"date": "2020-07-31", "close": 3.74, "volume": 991341.0}, {"date": "2020-08-03", "close": 3.8, "volume": 1356894.0}, {"date": "2020-08-04", "close": 3.89, "volume": 1170752.0}, {"date": "2020-08-05", "close": 3.91, "volume": 567194.0}, {"date": "2020-08-06", "close": 3.9, "volume": 1713394.0}, {"date": "2020-08-07", "close": 3.95, "volume": 1075487.0}, {"date": "2020-08-10", "close": 3.98, "volume": 2090246.0}, {"date": "2020-08-11", "close": 4.06, "volume": 1698810.0}, {"date": "2020-08-12", "close": 4.15, "volume": 1618210.0}, {"date": "2020-08-13", "close": 4.12, "volume": 1355527.0}, {"date": "2020-08-14", "close": 4.09, "volume": 1102856.0}, {"date": "2020-08-17", "close": 4.07, "volume": 719750.0}, {"date": "2020-08-18", "close": 4.06, "volume": 1959487.0}, {"date": "2020-08-19", "close": 4.06, "volume": 1082186.0}, {"date": "2020-08-20", "close": 4.08, "volume": 1749897.0}, {"date": "2020-08-21", "close": 4.02, "volume": 826203.0}, {"date": "2020-08-24", "close": 4.08, "volume": 1922233.0}, {"date": "2020-08-25", "close": 4.15, "volume": 1119533.0}, {"date": "2020-08-26", "close": 4.16, "volume": 448974.0}, {"date": "2020-08-27", "close": 4.09, "volume": 1125730.0}, {"date": "2020-08-28", "close": 4.2, "volume": 1120042.0}, {"date": "2020-08-31", "close": 4.18, "volume": 558152.0}, {"date": "2020-09-01", "close": 4.19, "volume": 729757.0}, {"date": "2020-09-02", "close": 4.2, "volume": 914996.0}, {"date": "2020-09-03", "close": 4.11, "volume": 1264896.0}, {"date": "2020-09-04", "close": 4.22, "volume": 844158.0}, {"date": "2020-09-08", "close": 4.14, "volume": 825336.0}, {"date": "2020-09-09", "close": 4.12, "volume": 872527.0}, {"date": "2020-09-10", "close": 4.12, "volume": 1157219.0}, {"date": "2020-09-11", "close": 4.15, "volume": 593638.0}, {"date": "2020-09-14", "close": 4.23, "volume": 632912.0}, {"date": "2020-09-15", "close": 4.22, "volume": 1370289.0}, {"date": "2020-09-16", "close": 4.22, "volume": 720479.0}, {"date": "2020-09-17", "close": 4.22, "volume": 716453.0}, {"date": "2020-09-18", "close": 4.23, "volume": 653399.0}, {"date": "2020-09-21", "close": 4.1, "volume": 1225834.0}, {"date": "2020-09-22", "close": 4.11, "volume": 714063.0}, {"date": "2020-09-23", "close": 4.15, "volume": 1189251.0}, {"date": "2020-09-24", "close": 4.16, "volume": 1286196.0}, {"date": "2020-09-25", "close": 4.19, "volume": 1095950.0}, {"date": "2020-09-28", "close": 4.29, "volume": 991058.0}, {"date": "2020-09-29", "close": 4.11, "volume": 1007259.0}, {"date": "2020-09-30", "close": 4.01, "volume": 1011211.0}, {"date": "2020-10-01", "close": 4.03, "volume": 817852.0}, {"date": "2020-10-02", "close": 4.05, "volume": 1593235.0}, {"date": "2020-10-05", "close": 4.11, "volume": 1065763.0}, {"date": "2020-10-06", "close": 4.08, "volume": 1515005.0}, {"date": "2020-10-07", "close": 4.13, "volume": 591017.0}, {"date": "2020-10-08", "close": 4.13, "volume": 882488.0}, {"date": "2020-10-09", "close": 4.09, "volume": 690257.0}, {"date": "2020-10-12", "close": 4.11, "volume": 776445.0}, {"date": "2020-10-13", "close": 4.05, "volume": 940157.0}, {"date": "2020-10-14", "close": 4.02, "volume": 622385.0}, {"date": "2020-10-15", "close": 4.0, "volume": 540997.0}, {"date": "2020-10-16", "close": 4.03, "volume": 1215623.0}, {"date": "2020-10-19", "close": 4.01, "volume": 1661669.0}, {"date": "2020-10-20", "close": 4.01, "volume": 1025990.0}, {"date": "2020-10-21", "close": 4.06, "volume": 744745.0}, {"date": "2020-10-22", "close": 4.06, "volume": 805567.0}, {"date": "2020-10-23", "close": 4.09, "volume": 513370.0}, {"date": "2020-10-26", "close": 4.01, "volume": 943296.0}, {"date": "2020-10-27", "close": 3.96, "volume": 958955.0}, {"date": "2020-10-28", "close": 3.86, "volume": 1326654.0}, {"date": "2020-10-29", "close": 3.94, "volume": 1582872.0}, {"date": "2020-10-30", "close": 3.94, "volume": 1793135.0}, {"date": "2020-11-02", "close": 4.05, "volume": 982365.0}, {"date": "2020-11-03", "close": 4.18, "volume": 963869.0}, {"date": "2020-11-04", "close": 4.03, "volume": 907181.0}, {"date": "2020-11-05", "close": 4.11, "volume": 847007.0}, {"date": "2020-11-06", "close": 4.13, "volume": 1331830.0}, {"date": "2020-11-09", "close": 4.34, "volume": 2055466.0}, {"date": "2020-11-10", "close": 4.34, "volume": 2673788.0}, {"date": "2020-11-11", "close": 4.38, "volume": 1161720.0}, {"date": "2020-11-12", "close": 4.27, "volume": 1904655.0}, {"date": "2020-11-13", "close": 4.34, "volume": 494393.0}, {"date": "2020-11-16", "close": 4.53, "volume": 2154228.0}, {"date": "2020-11-17", "close": 4.62, "volume": 2466560.0}, {"date": "2020-11-18", "close": 4.54, "volume": 1585175.0}, {"date": "2020-11-19", "close": 4.48, "volume": 958228.0}, {"date": "2020-11-20", "close": 4.54, "volume": 994446.0}, {"date": "2020-11-23", "close": 4.58, "volume": 1439005.0}, {"date": "2020-11-24", "close": 4.62, "volume": 2233393.0}, {"date": "2020-11-25", "close": 4.55, "volume": 1604215.0}, {"date": "2020-11-27", "close": 4.49, "volume": 618155.0}, {"date": "2020-11-30", "close": 4.29, "volume": 1129578.0}, {"date": "2020-12-01", "close": 4.38, "volume": 1764866.0}, {"date": "2020-12-02", "close": 4.4, "volume": 2059089.0}, {"date": "2020-12-03", "close": 4.36, "volume": 1719722.0}, {"date": "2020-12-04", "close": 4.39, "volume": 1417642.0}, {"date": "2020-12-07", "close": 4.33, "volume": 1696208.0}, {"date": "2020-12-08", "close": 4.3, "volume": 1427110.0}, {"date": "2020-12-09", "close": 4.27, "volume": 1141660.0}, {"date": "2020-12-10", "close": 4.28, "volume": 1218217.0}, {"date": "2020-12-11", "close": 4.3, "volume": 1345769.0}, {"date": "2020-12-14", "close": 4.32, "volume": 1603613.0}, {"date": "2020-12-15", "close": 4.31, "volume": 2230327.0}, {"date": "2020-12-16", "close": 4.31, "volume": 1105199.0}, {"date": "2020-12-17", "close": 4.34, "volume": 1326141.0}, {"date": "2020-12-18", "close": 4.33, "volume": 1358264.0}, {"date": "2020-12-21", "close": 4.38, "volume": 1966320.0}, {"date": "2020-12-22", "close": 4.33, "volume": 1769540.0}, {"date": "2020-12-23", "close": 4.37, "volume": 1891694.0}, {"date": "2020-12-24", "close": 4.34, "volume": 573356.0}, {"date": "2020-12-28", "close": 4.43, "volume": 1349001.0}, {"date": "2020-12-29", "close": 4.42, "volume": 1699302.0}, {"date": "2020-12-30", "close": 4.42, "volume": 861246.0}, {"date": "2020-12-31", "close": 4.43, "volume": 733458.0}, {"date": "2021-01-04", "close": 4.38, "volume": 1539962.0}, {"date": "2021-01-05", "close": 4.41, "volume": 804765.0}, {"date": "2021-01-06", "close": 4.63, "volume": 1358465.0}, {"date": "2021-01-07", "close": 4.66, "volume": 952765.0}, {"date": "2021-01-08", "close": 4.72, "volume": 6177992.0}, {"date": "2021-01-11", "close": 4.75, "volume": 2862499.0}, {"date": "2021-01-12", "close": 4.8, "volume": 1274132.0}, {"date": "2021-01-13", "close": 4.81, "volume": 868972.0}, {"date": "2021-01-14", "close": 4.9, "volume": 2121011.0}, {"date": "2021-01-15", "close": 4.81, "volume": 2622029.0}, {"date": "2021-01-19", "close": 4.78, "volume": 1459614.0}, {"date": "2021-01-20", "close": 4.77, "volume": 728037.0}, {"date": "2021-01-21", "close": 4.73, "volume": 1237844.0}, {"date": "2021-01-22", "close": 4.67, "volume": 999296.0}, {"date": "2021-01-25", "close": 4.66, "volume": 1890015.0}, {"date": "2021-01-26", "close": 4.69, "volume": 1212257.0}, {"date": "2021-01-27", "close": 4.57, "volume": 1996583.0}, {"date": "2021-01-28", "close": 4.64, "volume": 1125383.0}, {"date": "2021-01-29", "close": 4.56, "volume": 1737820.0}, {"date": "2021-02-01", "close": 4.62, "volume": 1451424.0}, {"date": "2021-02-02", "close": 4.66, "volume": 1521356.0}, {"date": "2021-02-03", "close": 4.79, "volume": 1000115.0}, {"date": "2021-02-04", "close": 4.85, "volume": 1096986.0}, {"date": "2021-02-05", "close": 4.86, "volume": 785761.0}, {"date": "2021-02-08", "close": 5.0, "volume": 1355997.0}, {"date": "2021-02-09", "close": 4.99, "volume": 692729.0}, {"date": "2021-02-10", "close": 5.02, "volume": 1239415.0}, {"date": "2021-02-11", "close": 5.01, "volume": 1007732.0}, {"date": "2021-02-12", "close": 5.13, "volume": 951135.0}, {"date": "2021-02-16", "close": 5.36, "volume": 1775982.0}, {"date": "2021-02-17", "close": 5.4, "volume": 1861977.0}, {"date": "2021-02-18", "close": 5.25, "volume": 1309308.0}, {"date": "2021-02-19", "close": 5.3, "volume": 1408609.0}, {"date": "2021-02-22", "close": 5.47, "volume": 2053529.0}, {"date": "2021-02-23", "close": 5.45, "volume": 1489672.0}, {"date": "2021-02-24", "close": 5.42, "volume": 1490267.0}, {"date": "2021-02-25", "close": 5.37, "volume": 2250294.0}, {"date": "2021-02-26", "close": 5.25, "volume": 1726181.0}, {"date": "2021-03-01", "close": 5.31, "volume": 1122598.0}, {"date": "2021-03-02", "close": 5.32, "volume": 1516459.0}, {"date": "2021-03-03", "close": 5.36, "volume": 1961895.0}, {"date": "2021-03-04", "close": 5.31, "volume": 1594561.0}, {"date": "2021-03-05", "close": 5.32, "volume": 1866304.0}, {"date": "2021-03-08", "close": 5.46, "volume": 2221311.0}, {"date": "2021-03-09", "close": 5.45, "volume": 1319758.0}, {"date": "2021-03-10", "close": 5.54, "volume": 2125809.0}, {"date": "2021-03-11", "close": 5.5, "volume": 1583619.0}, {"date": "2021-03-12", "close": 5.54, "volume": 1074305.0}, {"date": "2021-03-15", "close": 5.67, "volume": 1853180.0}, {"date": "2021-03-16", "close": 5.62, "volume": 3151756.0}, {"date": "2021-03-17", "close": 5.64, "volume": 1266527.0}, {"date": "2021-03-18", "close": 5.95, "volume": 2192993.0}, {"date": "2021-03-19", "close": 6.01, "volume": 2085592.0}, {"date": "2021-03-22", "close": 5.98, "volume": 2536637.0}, {"date": "2021-03-23", "close": 5.74, "volume": 1737885.0}, {"date": "2021-03-24", "close": 5.66, "volume": 1525166.0}, {"date": "2021-03-25", "close": 5.79, "volume": 3075711.0}, {"date": "2021-03-26", "close": 5.82, "volume": 1509760.0}, {"date": "2021-03-29", "close": 5.66, "volume": 1978055.0}, {"date": "2021-03-30", "close": 5.55, "volume": 2279616.0}, {"date": "2021-03-31", "close": 5.38, "volume": 2689242.0}, {"date": "2021-04-01", "close": 5.47, "volume": 4343969.0}, {"date": "2021-04-05", "close": 5.54, "volume": 1802572.0}, {"date": "2021-04-06", "close": 5.45, "volume": 1109993.0}, {"date": "2021-04-07", "close": 5.46, "volume": 962990.0}, {"date": "2021-04-08", "close": 5.35, "volume": 1317044.0}, {"date": "2021-04-09", "close": 5.4, "volume": 2030222.0}, {"date": "2021-04-12", "close": 5.35, "volume": 1007662.0}, {"date": "2021-04-13", "close": 5.33, "volume": 1667863.0}, {"date": "2021-04-14", "close": 5.41, "volume": 965576.0}, {"date": "2021-04-15", "close": 5.44, "volume": 1357558.0}, {"date": "2021-04-16", "close": 5.46, "volume": 1114311.0}, {"date": "2021-04-19", "close": 5.42, "volume": 970684.0}, {"date": "2021-04-20", "close": 5.32, "volume": 1486279.0}, {"date": "2021-04-21", "close": 5.37, "volume": 954772.0}, {"date": "2021-04-22", "close": 5.29, "volume": 1143401.0}, {"date": "2021-04-23", "close": 5.4, "volume": 966167.0}, {"date": "2021-04-26", "close": 5.36, "volume": 947425.0}, {"date": "2021-04-27", "close": 5.38, "volume": 936571.0}, {"date": "2021-04-28", "close": 5.41, "volume": 781324.0}, {"date": "2021-04-29", "close": 5.49, "volume": 1971347.0}, {"date": "2021-04-30", "close": 5.37, "volume": 1405749.0}, {"date": "2021-05-03", "close": 5.41, "volume": 1443951.0}, {"date": "2021-05-04", "close": 5.38, "volume": 1505213.0}, {"date": "2021-05-05", "close": 5.42, "volume": 1383152.0}, {"date": "2021-05-06", "close": 5.6, "volume": 2229163.0}, {"date": "2021-05-07", "close": 5.6, "volume": 935002.0}, {"date": "2021-05-10", "close": 5.61, "volume": 1420094.0}, {"date": "2021-05-11", "close": 5.54, "volume": 1857220.0}, {"date": "2021-05-12", "close": 5.47, "volume": 2393667.0}, {"date": "2021-05-13", "close": 5.58, "volume": 1666686.0}, {"date": "2021-05-14", "close": 5.67, "volume": 1294787.0}, {"date": "2021-05-17", "close": 5.73, "volume": 1560503.0}, {"date": "2021-05-18", "close": 5.79, "volume": 2264246.0}, {"date": "2021-05-19", "close": 5.86, "volume": 2669142.0}, {"date": "2021-05-20", "close": 5.85, "volume": 1932360.0}, {"date": "2021-05-21", "close": 5.77, "volume": 2665297.0}, {"date": "2021-05-24", "close": 5.87, "volume": 2535016.0}, {"date": "2021-05-25", "close": 5.83, "volume": 2711373.0}, {"date": "2021-05-26", "close": 5.82, "volume": 2481167.0}, {"date": "2021-05-27", "close": 5.77, "volume": 3506882.0}, {"date": "2021-05-28", "close": 5.79, "volume": 2336514.0}, {"date": "2021-06-01", "close": 5.78, "volume": 3528819.0}, {"date": "2021-06-02", "close": 5.83, "volume": 1776430.0}, {"date": "2021-06-03", "close": 5.85, "volume": 3391933.0}, {"date": "2021-06-04", "close": 5.85, "volume": 2390413.0}, {"date": "2021-06-07", "close": 5.82, "volume": 1864303.0}, {"date": "2021-06-08", "close": 5.81, "volume": 2297912.0}, {"date": "2021-06-09", "close": 5.72, "volume": 2054019.0}, {"date": "2021-06-10", "close": 5.69, "volume": 935528.0}, {"date": "2021-06-11", "close": 5.64, "volume": 911519.0}, {"date": "2021-06-14", "close": 5.55, "volume": 1252274.0}, {"date": "2021-06-15", "close": 5.57, "volume": 1044269.0}, {"date": "2021-06-16", "close": 5.59, "volume": 2632857.0}, {"date": "2021-06-17", "close": 5.53, "volume": 3018711.0}, {"date": "2021-06-18", "close": 5.38, "volume": 2275526.0}, {"date": "2021-06-21", "close": 5.47, "volume": 2004567.0}, {"date": "2021-06-22", "close": 5.47, "volume": 2501080.0}, {"date": "2021-06-23", "close": 5.42, "volume": 1339089.0}, {"date": "2021-06-24", "close": 5.48, "volume": 1283783.0}, {"date": "2021-06-25", "close": 5.54, "volume": 1484305.0}, {"date": "2021-06-28", "close": 5.5, "volume": 2206682.0}, {"date": "2021-06-29", "close": 5.47, "volume": 1645680.0}, {"date": "2021-06-30", "close": 5.42, "volume": 1331835.0}, {"date": "2021-07-01", "close": 5.45, "volume": 1103186.0}, {"date": "2021-07-02", "close": 5.43, "volume": 832275.0}, {"date": "2021-07-06", "close": 5.38, "volume": 1626099.0}, {"date": "2021-07-07", "close": 5.35, "volume": 1429571.0}, {"date": "2021-07-08", "close": 5.27, "volume": 2154840.0}, {"date": "2021-07-09", "close": 5.48, "volume": 2035828.0}, {"date": "2021-07-12", "close": 5.44, "volume": 1171518.0}, {"date": "2021-07-13", "close": 5.45, "volume": 1509931.0}, {"date": "2021-07-14", "close": 5.38, "volume": 2115676.0}, {"date": "2021-07-15", "close": 5.36, "volume": 1604000.0}, {"date": "2021-07-16", "close": 5.28, "volume": 1817315.0}, {"date": "2021-07-19", "close": 5.17, "volume": 2793150.0}, {"date": "2021-07-20", "close": 5.26, "volume": 1355370.0}, {"date": "2021-07-21", "close": 5.35, "volume": 1022729.0}, {"date": "2021-07-22", "close": 5.26, "volume": 1450871.0}, {"date": "2021-07-23", "close": 5.28, "volume": 1326518.0}, {"date": "2021-07-26", "close": 5.33, "volume": 1337700.0}, {"date": "2021-07-27", "close": 5.36, "volume": 1975229.0}, {"date": "2021-07-28", "close": 5.39, "volume": 1207461.0}, {"date": "2021-07-29", "close": 5.39, "volume": 999376.0}, {"date": "2021-07-30", "close": 5.31, "volume": 860677.0}, {"date": "2021-08-02", "close": 5.37, "volume": 850624.0}, {"date": "2021-08-03", "close": 5.38, "volume": 917894.0}, {"date": "2021-08-04", "close": 5.33, "volume": 814435.0}, {"date": "2021-08-05", "close": 5.37, "volume": 1492184.0}, {"date": "2021-08-06", "close": 5.42, "volume": 1823925.0}, {"date": "2021-08-09", "close": 5.44, "volume": 2800825.0}, {"date": "2021-08-10", "close": 5.46, "volume": 3021472.0}, {"date": "2021-08-11", "close": 5.64, "volume": 2188889.0}, {"date": "2021-08-12", "close": 5.65, "volume": 1360135.0}, {"date": "2021-08-13", "close": 5.58, "volume": 1095694.0}, {"date": "2021-08-16", "close": 5.56, "volume": 1871046.0}, {"date": "2021-08-17", "close": 5.5, "volume": 977129.0}, {"date": "2021-08-18", "close": 5.47, "volume": 817337.0}, {"date": "2021-08-19", "close": 5.37, "volume": 1866610.0}, {"date": "2021-08-20", "close": 5.42, "volume": 1573789.0}, {"date": "2021-08-23", "close": 5.44, "volume": 1049355.0}, {"date": "2021-08-24", "close": 5.46, "volume": 929107.0}, {"date": "2021-08-25", "close": 5.47, "volume": 1311354.0}, {"date": "2021-08-26", "close": 5.42, "volume": 843013.0}, {"date": "2021-08-27", "close": 5.46, "volume": 888823.0}, {"date": "2021-08-30", "close": 5.37, "volume": 952474.0}, {"date": "2021-08-31", "close": 5.45, "volume": 1361712.0}, {"date": "2021-09-01", "close": 5.54, "volume": 1415443.0}, {"date": "2021-09-02", "close": 5.5, "volume": 1302212.0}, {"date": "2021-09-03", "close": 5.65, "volume": 1585296.0}, {"date": "2021-09-07", "close": 5.67, "volume": 1129134.0}, {"date": "2021-09-08", "close": 5.7, "volume": 983850.0}, {"date": "2021-09-09", "close": 5.74, "volume": 1094214.0}, {"date": "2021-09-10", "close": 5.75, "volume": 963208.0}, {"date": "2021-09-13", "close": 5.85, "volume": 1190441.0}, {"date": "2021-09-14", "close": 5.82, "volume": 1146016.0}, {"date": "2021-09-15", "close": 5.9, "volume": 1149497.0}, {"date": "2021-09-16", "close": 5.87, "volume": 905203.0}, {"date": "2021-09-17", "close": 5.84, "volume": 2769663.0}, {"date": "2021-09-20", "close": 5.71, "volume": 1552479.0}, {"date": "2021-09-21", "close": 5.91, "volume": 5134339.0}, {"date": "2021-09-22", "close": 5.99, "volume": 2088972.0}, {"date": "2021-09-23", "close": 6.07, "volume": 1530573.0}, {"date": "2021-09-24", "close": 6.1, "volume": 1420530.0}, {"date": "2021-09-27", "close": 6.28, "volume": 6822107.0}, {"date": "2021-09-28", "close": 6.11, "volume": 2739626.0}, {"date": "2021-09-29", "close": 6.08, "volume": 1524485.0}, {"date": "2021-09-30", "close": 5.93, "volume": 2335576.0}, {"date": "2021-10-01", "close": 5.86, "volume": 1995073.0}, {"date": "2021-10-04", "close": 5.68, "volume": 2319414.0}, {"date": "2021-10-05", "close": 5.82, "volume": 1238579.0}, {"date": "2021-10-06", "close": 5.93, "volume": 2621306.0}, {"date": "2021-10-07", "close": 5.88, "volume": 2421473.0}, {"date": "2021-10-08", "close": 5.86, "volume": 2018062.0}, {"date": "2021-10-11", "close": 5.86, "volume": 1031472.0}, {"date": "2021-10-12", "close": 5.86, "volume": 1317148.0}, {"date": "2021-10-13", "close": 5.78, "volume": 1346036.0}, {"date": "2021-10-14", "close": 5.76, "volume": 1135918.0}, {"date": "2021-10-15", "close": 5.86, "volume": 1513322.0}, {"date": "2021-10-18", "close": 5.84, "volume": 2670094.0}, {"date": "2021-10-19", "close": 5.8, "volume": 917760.0}, {"date": "2021-10-20", "close": 5.86, "volume": 1869817.0}, {"date": "2021-10-21", "close": 5.8, "volume": 1627927.0}, {"date": "2021-10-22", "close": 5.77, "volume": 815460.0}, {"date": "2021-10-25", "close": 5.72, "volume": 1007929.0}, {"date": "2021-10-26", "close": 5.66, "volume": 1773165.0}, {"date": "2021-10-27", "close": 5.57, "volume": 1473074.0}, {"date": "2021-10-28", "close": 5.58, "volume": 786309.0}, {"date": "2021-10-29", "close": 5.51, "volume": 936217.0}, {"date": "2021-11-01", "close": 5.64, "volume": 1064933.0}, {"date": "2021-11-02", "close": 5.62, "volume": 2133528.0}, {"date": "2021-11-03", "close": 5.67, "volume": 911498.0}, {"date": "2021-11-04", "close": 5.62, "volume": 1782393.0}, {"date": "2021-11-05", "close": 5.63, "volume": 849531.0}, {"date": "2021-11-08", "close": 5.7, "volume": 1167043.0}, {"date": "2021-11-09", "close": 5.57, "volume": 1528150.0}, {"date": "2021-11-10", "close": 5.61, "volume": 1667977.0}, {"date": "2021-11-11", "close": 5.62, "volume": 1163350.0}, {"date": "2021-11-12", "close": 5.69, "volume": 1583638.0}, {"date": "2021-11-15", "close": 5.77, "volume": 995271.0}, {"date": "2021-11-16", "close": 5.7, "volume": 1773865.0}, {"date": "2021-11-17", "close": 5.61, "volume": 1326632.0}, {"date": "2021-11-18", "close": 5.61, "volume": 1042022.0}, {"date": "2021-11-19", "close": 5.56, "volume": 4844920.0}, {"date": "2021-11-22", "close": 5.57, "volume": 1134434.0}, {"date": "2021-11-23", "close": 5.59, "volume": 1396908.0}, {"date": "2021-11-24", "close": 5.58, "volume": 1064082.0}, {"date": "2021-11-26", "close": 5.38, "volume": 1204534.0}, {"date": "2021-11-29", "close": 5.38, "volume": 1607321.0}, {"date": "2021-11-30", "close": 5.28, "volume": 2399241.0}, {"date": "2021-12-01", "close": 5.33, "volume": 2164573.0}, {"date": "2021-12-02", "close": 5.51, "volume": 1968942.0}, {"date": "2021-12-03", "close": 5.44, "volume": 9836785.0}, {"date": "2021-12-06", "close": 5.55, "volume": 3050974.0}, {"date": "2021-12-07", "close": 5.64, "volume": 1668537.0}, {"date": "2021-12-08", "close": 5.65, "volume": 4641835.0}, {"date": "2021-12-09", "close": 5.56, "volume": 1596182.0}, {"date": "2021-12-10", "close": 5.58, "volume": 799038.0}, {"date": "2021-12-13", "close": 5.49, "volume": 1241887.0}, {"date": "2021-12-14", "close": 5.57, "volume": 1525722.0}, {"date": "2021-12-15", "close": 5.62, "volume": 1520076.0}, {"date": "2021-12-16", "close": 5.69, "volume": 1589710.0}, {"date": "2021-12-17", "close": 5.61, "volume": 1577800.0}, {"date": "2021-12-20", "close": 5.46, "volume": 1970471.0}, {"date": "2021-12-21", "close": 5.55, "volume": 1358839.0}, {"date": "2021-12-22", "close": 5.51, "volume": 1937058.0}, {"date": "2021-12-23", "close": 5.56, "volume": 1035108.0}, {"date": "2021-12-27", "close": 5.49, "volume": 1315139.0}, {"date": "2021-12-28", "close": 5.49, "volume": 2154770.0}, {"date": "2021-12-29", "close": 5.5, "volume": 1062395.0}, {"date": "2021-12-30", "close": 5.44, "volume": 2198921.0}, {"date": "2021-12-31", "close": 5.46, "volume": 810260.0}, {"date": "2022-01-03", "close": 5.55, "volume": 1648292.0}, {"date": "2022-01-04", "close": 5.71, "volume": 2581650.0}, {"date": "2022-01-05", "close": 5.72, "volume": 2859138.0}, {"date": "2022-01-06", "close": 5.8, "volume": 1331039.0}, {"date": "2022-01-07", "close": 5.97, "volume": 1345053.0}, {"date": "2022-01-10", "close": 5.97, "volume": 2623068.0}, {"date": "2022-01-11", "close": 6.1, "volume": 1463313.0}, {"date": "2022-01-12", "close": 6.14, "volume": 1596192.0}, {"date": "2022-01-13", "close": 6.24, "volume": 1699611.0}, {"date": "2022-01-14", "close": 6.27, "volume": 2460700.0}, {"date": "2022-01-18", "close": 6.14, "volume": 1581364.0}, {"date": "2022-01-19", "close": 6.02, "volume": 1619096.0}, {"date": "2022-01-20", "close": 5.93, "volume": 1263796.0}, {"date": "2022-01-21", "close": 5.91, "volume": 1722318.0}, {"date": "2022-01-24", "close": 5.95, "volume": 3093427.0}, {"date": "2022-01-25", "close": 6.01, "volume": 2417064.0}, {"date": "2022-01-26", "close": 6.02, "volume": 2180151.0}, {"date": "2022-01-27", "close": 6.04, "volume": 4311272.0}, {"date": "2022-01-28", "close": 6.08, "volume": 3189346.0}, {"date": "2022-01-31", "close": 6.09, "volume": 2027276.0}, {"date": "2022-02-01", "close": 6.21, "volume": 1770762.0}, {"date": "2022-02-02", "close": 6.44, "volume": 1313457.0}, {"date": "2022-02-03", "close": 6.32, "volume": 2277698.0}, {"date": "2022-02-04", "close": 6.4, "volume": 1912117.0}, {"date": "2022-02-07", "close": 6.51, "volume": 1456226.0}, {"date": "2022-02-08", "close": 6.6, "volume": 1630235.0}, {"date": "2022-02-09", "close": 6.58, "volume": 1053964.0}, {"date": "2022-02-10", "close": 6.54, "volume": 2559756.0}, {"date": "2022-02-11", "close": 6.47, "volume": 4009815.0}, {"date": "2022-02-14", "close": 6.62, "volume": 8110970.0}, {"date": "2022-02-15", "close": 6.5, "volume": 3560507.0}, {"date": "2022-02-16", "close": 6.49, "volume": 1223237.0}, {"date": "2022-02-17", "close": 6.38, "volume": 1683688.0}, {"date": "2022-02-18", "close": 6.33, "volume": 1696942.0}, {"date": "2022-02-22", "close": 6.37, "volume": 2703191.0}, {"date": "2022-02-23", "close": 6.31, "volume": 1680628.0}, {"date": "2022-02-24", "close": 6.24, "volume": 5939213.0}, {"date": "2022-02-25", "close": 6.3, "volume": 4597232.0}, {"date": "2022-02-28", "close": 6.16, "volume": 2865110.0}, {"date": "2022-03-01", "close": 5.87, "volume": 6193068.0}, {"date": "2022-03-02", "close": 6.02, "volume": 2511571.0}, {"date": "2022-03-03", "close": 6.06, "volume": 3325617.0}, {"date": "2022-03-04", "close": 5.96, "volume": 4414808.0}, {"date": "2022-03-07", "close": 5.82, "volume": 4530286.0}, {"date": "2022-03-08", "close": 5.76, "volume": 6066147.0}, {"date": "2022-03-09", "close": 6.02, "volume": 2878145.0}, {"date": "2022-03-10", "close": 6.01, "volume": 2738376.0}, {"date": "2022-03-11", "close": 6.03, "volume": 3411600.0}, {"date": "2022-03-14", "close": 6.19, "volume": 3806515.0}, {"date": "2022-03-15", "close": 6.26, "volume": 3041242.0}, {"date": "2022-03-16", "close": 6.4, "volume": 3692750.0}, {"date": "2022-03-17", "close": 6.45, "volume": 2181497.0}, {"date": "2022-03-18", "close": 6.42, "volume": 4959073.0}, {"date": "2022-03-21", "close": 6.48, "volume": 2800111.0}, {"date": "2022-03-22", "close": 6.75, "volume": 3346628.0}, {"date": "2022-03-23", "close": 6.61, "volume": 2398380.0}, {"date": "2022-03-24", "close": 6.61, "volume": 1427526.0}, {"date": "2022-03-25", "close": 6.66, "volume": 3323971.0}, {"date": "2022-03-28", "close": 6.42, "volume": 2166378.0}, {"date": "2022-03-29", "close": 6.49, "volume": 2652099.0}, {"date": "2022-03-30", "close": 6.32, "volume": 1842501.0}, {"date": "2022-03-31", "close": 6.19, "volume": 1975418.0}, {"date": "2022-04-01", "close": 6.31, "volume": 2364308.0}, {"date": "2022-04-04", "close": 6.29, "volume": 1780626.0}, {"date": "2022-04-05", "close": 6.11, "volume": 2322274.0}, {"date": "2022-04-06", "close": 6.06, "volume": 2223576.0}, {"date": "2022-04-07", "close": 6.04, "volume": 2650919.0}, {"date": "2022-04-08", "close": 6.04, "volume": 2354843.0}, {"date": "2022-04-11", "close": 6.05, "volume": 2164884.0}, {"date": "2022-04-12", "close": 5.99, "volume": 1929458.0}, {"date": "2022-04-13", "close": 5.97, "volume": 1621896.0}, {"date": "2022-04-14", "close": 5.93, "volume": 1614194.0}, {"date": "2022-04-18", "close": 5.97, "volume": 2167250.0}, {"date": "2022-04-19", "close": 5.95, "volume": 1993802.0}, {"date": "2022-04-20", "close": 6.05, "volume": 2300765.0}, {"date": "2022-04-21", "close": 5.99, "volume": 2598740.0}, {"date": "2022-04-22", "close": 5.88, "volume": 2053255.0}, {"date": "2022-04-25", "close": 5.86, "volume": 4226455.0}, {"date": "2022-04-26", "close": 5.74, "volume": 4130843.0}, {"date": "2022-04-27", "close": 5.75, "volume": 3399329.0}, {"date": "2022-04-28", "close": 5.86, "volume": 3185558.0}, {"date": "2022-04-29", "close": 5.8, "volume": 3369927.0}, {"date": "2022-05-02", "close": 5.82, "volume": 4865495.0}, {"date": "2022-05-03", "close": 5.93, "volume": 3364026.0}, {"date": "2022-05-04", "close": 6.02, "volume": 2827639.0}, {"date": "2022-05-05", "close": 5.87, "volume": 3815397.0}, {"date": "2022-05-06", "close": 5.94, "volume": 4832429.0}, {"date": "2022-05-09", "close": 5.79, "volume": 4240497.0}, {"date": "2022-05-10", "close": 5.72, "volume": 5778003.0}, {"date": "2022-05-11", "close": 5.59, "volume": 5943823.0}, {"date": "2022-05-12", "close": 5.66, "volume": 6893507.0}, {"date": "2022-05-13", "close": 5.75, "volume": 2957940.0}, {"date": "2022-05-16", "close": 5.79, "volume": 2970235.0}, {"date": "2022-05-17", "close": 5.61, "volume": 3033865.0}, {"date": "2022-05-18", "close": 5.59, "volume": 4419200.0}, {"date": "2022-05-19", "close": 5.59, "volume": 3823038.0}, {"date": "2022-05-20", "close": 5.66, "volume": 4595954.0}, {"date": "2022-05-23", "close": 5.82, "volume": 4113331.0}, {"date": "2022-05-24", "close": 5.84, "volume": 3605106.0}, {"date": "2022-05-25", "close": 5.85, "volume": 2234513.0}, {"date": "2022-05-26", "close": 5.92, "volume": 1860313.0}, {"date": "2022-05-27", "close": 5.9, "volume": 1957036.0}, {"date": "2022-05-31", "close": 5.67, "volume": 3870764.0}, {"date": "2022-06-01", "close": 5.72, "volume": 2897099.0}, {"date": "2022-06-02", "close": 5.75, "volume": 2833534.0}, {"date": "2022-06-03", "close": 5.67, "volume": 2954253.0}, {"date": "2022-06-06", "close": 5.68, "volume": 3205202.0}, {"date": "2022-06-07", "close": 5.7, "volume": 2747563.0}, {"date": "2022-06-08", "close": 5.54, "volume": 2835984.0}, {"date": "2022-06-09", "close": 5.48, "volume": 2513264.0}, {"date": "2022-06-10", "close": 5.42, "volume": 7148220.0}, {"date": "2022-06-13", "close": 5.44, "volume": 6153730.0}, {"date": "2022-06-14", "close": 5.46, "volume": 4478901.0}, {"date": "2022-06-15", "close": 5.54, "volume": 4782362.0}, {"date": "2022-06-16", "close": 5.59, "volume": 4863809.0}, {"date": "2022-06-17", "close": 5.39, "volume": 5987677.0}, {"date": "2022-06-21", "close": 5.58, "volume": 3344557.0}, {"date": "2022-06-22", "close": 5.52, "volume": 3764148.0}, {"date": "2022-06-23", "close": 5.48, "volume": 4372622.0}, {"date": "2022-06-24", "close": 5.54, "volume": 3300801.0}, {"date": "2022-06-27", "close": 5.47, "volume": 4574830.0}, {"date": "2022-06-28", "close": 5.46, "volume": 3058149.0}, {"date": "2022-06-29", "close": 5.42, "volume": 1909774.0}, {"date": "2022-06-30", "close": 5.34, "volume": 1963932.0}, {"date": "2022-07-01", "close": 5.43, "volume": 2853700.0}, {"date": "2022-07-05", "close": 5.39, "volume": 3341004.0}, {"date": "2022-07-06", "close": 5.25, "volume": 5292941.0}, {"date": "2022-07-07", "close": 5.33, "volume": 2887120.0}, {"date": "2022-07-08", "close": 5.4, "volume": 2673429.0}, {"date": "2022-07-11", "close": 5.4, "volume": 3141615.0}, {"date": "2022-07-12", "close": 5.38, "volume": 2202786.0}, {"date": "2022-07-13", "close": 5.35, "volume": 1788295.0}, {"date": "2022-07-14", "close": 5.13, "volume": 5150029.0}, {"date": "2022-07-15", "close": 5.15, "volume": 3216171.0}, {"date": "2022-07-18", "close": 5.17, "volume": 5482820.0}, {"date": "2022-07-19", "close": 5.29, "volume": 2247198.0}, {"date": "2022-07-20", "close": 5.26, "volume": 2560896.0}, {"date": "2022-07-21", "close": 5.28, "volume": 1355907.0}, {"date": "2022-07-22", "close": 5.32, "volume": 2238570.0}, {"date": "2022-07-25", "close": 5.41, "volume": 2372796.0}, {"date": "2022-07-26", "close": 5.4, "volume": 2400219.0}, {"date": "2022-07-27", "close": 5.51, "volume": 1658078.0}, {"date": "2022-07-28", "close": 5.51, "volume": 1610500.0}, {"date": "2022-07-29", "close": 5.67, "volume": 1456889.0}, {"date": "2022-08-01", "close": 5.67, "volume": 1990446.0}, {"date": "2022-08-02", "close": 5.51, "volume": 1419920.0}, {"date": "2022-08-03", "close": 5.43, "volume": 1463224.0}, {"date": "2022-08-04", "close": 5.26, "volume": 5623613.0}, {"date": "2022-08-05", "close": 5.29, "volume": 3116273.0}, {"date": "2022-08-08", "close": 5.31, "volume": 4816298.0}, {"date": "2022-08-09", "close": 5.23, "volume": 4969824.0}, {"date": "2022-08-10", "close": 5.37, "volume": 1960206.0}, {"date": "2022-08-11", "close": 5.39, "volume": 3478738.0}, {"date": "2022-08-12", "close": 5.45, "volume": 2322058.0}, {"date": "2022-08-15", "close": 5.42, "volume": 1832389.0}, {"date": "2022-08-16", "close": 5.4, "volume": 3104021.0}, {"date": "2022-08-17", "close": 5.4, "volume": 1619111.0}, {"date": "2022-08-18", "close": 5.39, "volume": 2402306.0}, {"date": "2022-08-19", "close": 5.29, "volume": 1871298.0}, {"date": "2022-08-22", "close": 5.25, "volume": 3384324.0}, {"date": "2022-08-23", "close": 5.27, "volume": 2026733.0}, {"date": "2022-08-24", "close": 5.28, "volume": 1122193.0}, {"date": "2022-08-25", "close": 5.33, "volume": 1767336.0}, {"date": "2022-08-26", "close": 5.24, "volume": 1014100.0}, {"date": "2022-08-29", "close": 5.24, "volume": 2259200.0}, {"date": "2022-08-30", "close": 5.21, "volume": 2135648.0}, {"date": "2022-08-31", "close": 5.15, "volume": 2219760.0}, {"date": "2022-09-01", "close": 5.09, "volume": 2323420.0}, {"date": "2022-09-02", "close": 5.08, "volume": 3500182.0}, {"date": "2022-09-06", "close": 5.0, "volume": 3050828.0}, {"date": "2022-09-07", "close": 4.93, "volume": 2945259.0}, {"date": "2022-09-08", "close": 5.04, "volume": 6501094.0}, {"date": "2022-09-09", "close": 5.09, "volume": 1574314.0}, {"date": "2022-09-12", "close": 5.07, "volume": 3180936.0}, {"date": "2022-09-13", "close": 4.92, "volume": 2761954.0}, {"date": "2022-09-14", "close": 5.01, "volume": 3058191.0}, {"date": "2022-09-15", "close": 5.0, "volume": 2946786.0}, {"date": "2022-09-16", "close": 5.05, "volume": 2162844.0}, {"date": "2022-09-19", "close": 5.07, "volume": 2280131.0}, {"date": "2022-09-20", "close": 5.01, "volume": 2618736.0}, {"date": "2022-09-21", "close": 5.0, "volume": 4026844.0}, {"date": "2022-09-22", "close": 4.98, "volume": 4209284.0}, {"date": "2022-09-23", "close": 4.85, "volume": 3474122.0}, {"date": "2022-09-26", "close": 4.7, "volume": 3632711.0}, {"date": "2022-09-27", "close": 4.67, "volume": 3838903.0}, {"date": "2022-09-28", "close": 4.72, "volume": 2020177.0}, {"date": "2022-09-29", "close": 4.59, "volume": 4824826.0}, {"date": "2022-09-30", "close": 4.5, "volume": 3956661.0}, {"date": "2022-10-03", "close": 4.56, "volume": 6397030.0}, {"date": "2022-10-04", "close": 4.68, "volume": 3818839.0}, {"date": "2022-10-05", "close": 4.59, "volume": 2265199.0}, {"date": "2022-10-06", "close": 4.52, "volume": 1594927.0}, {"date": "2022-10-07", "close": 4.46, "volume": 3025155.0}, {"date": "2022-10-10", "close": 4.4, "volume": 3852007.0}, {"date": "2022-10-11", "close": 4.41, "volume": 3932789.0}, {"date": "2022-10-12", "close": 4.35, "volume": 2675252.0}, {"date": "2022-10-13", "close": 4.49, "volume": 3645441.0}, {"date": "2022-10-14", "close": 4.43, "volume": 3606392.0}, {"date": "2022-10-17", "close": 4.56, "volume": 4177426.0}, {"date": "2022-10-18", "close": 4.57, "volume": 2414542.0}, {"date": "2022-10-19", "close": 4.54, "volume": 2539515.0}, {"date": "2022-10-20", "close": 4.55, "volume": 3350711.0}, {"date": "2022-10-21", "close": 4.73, "volume": 5055595.0}, {"date": "2022-10-24", "close": 4.73, "volume": 6286364.0}, {"date": "2022-10-25", "close": 4.76, "volume": 2573047.0}, {"date": "2022-10-26", "close": 4.8, "volume": 1930461.0}, {"date": "2022-10-27", "close": 4.71, "volume": 3971081.0}, {"date": "2022-10-28", "close": 4.7, "volume": 1962580.0}, {"date": "2022-10-31", "close": 4.71, "volume": 3583144.0}, {"date": "2022-11-01", "close": 4.72, "volume": 2226539.0}, {"date": "2022-11-02", "close": 4.7, "volume": 3033031.0}, {"date": "2022-11-03", "close": 4.69, "volume": 3385194.0}, {"date": "2022-11-04", "close": 4.82, "volume": 2919699.0}, {"date": "2022-11-07", "close": 4.83, "volume": 2778391.0}, {"date": "2022-11-08", "close": 4.87, "volume": 2133460.0}, {"date": "2022-11-09", "close": 4.79, "volume": 1648657.0}, {"date": "2022-11-10", "close": 5.03, "volume": 2764311.0}, {"date": "2022-11-11", "close": 5.01, "volume": 4352955.0}, {"date": "2022-11-14", "close": 5.09, "volume": 3144189.0}, {"date": "2022-11-15", "close": 5.13, "volume": 3884265.0}, {"date": "2022-11-16", "close": 5.1, "volume": 1972525.0}, {"date": "2022-11-17", "close": 5.1, "volume": 2548864.0}, {"date": "2022-11-18", "close": 5.09, "volume": 1523809.0}, {"date": "2022-11-21", "close": 5.09, "volume": 2573644.0}, {"date": "2022-11-22", "close": 5.18, "volume": 1207821.0}, {"date": "2022-11-23", "close": 5.22, "volume": 1701329.0}, {"date": "2022-11-25", "close": 5.42, "volume": 2049123.0}, {"date": "2022-11-28", "close": 5.36, "volume": 2761672.0}, {"date": "2022-11-29", "close": 5.46, "volume": 1603822.0}, {"date": "2022-11-30", "close": 5.46, "volume": 2895341.0}, {"date": "2022-12-01", "close": 5.48, "volume": 4700686.0}, {"date": "2022-12-02", "close": 5.5, "volume": 4976384.0}, {"date": "2022-12-05", "close": 5.38, "volume": 3353468.0}, {"date": "2022-12-06", "close": 5.4, "volume": 3325515.0}, {"date": "2022-12-07", "close": 5.45, "volume": 2214076.0}, {"date": "2022-12-08", "close": 5.44, "volume": 2223465.0}, {"date": "2022-12-09", "close": 5.47, "volume": 1857067.0}, {"date": "2022-12-12", "close": 5.47, "volume": 1712544.0}, {"date": "2022-12-13", "close": 5.56, "volume": 2667332.0}, {"date": "2022-12-14", "close": 5.5, "volume": 2029528.0}, {"date": "2022-12-15", "close": 5.4, "volume": 3765151.0}, {"date": "2022-12-16", "close": 5.48, "volume": 4459797.0}, {"date": "2022-12-19", "close": 5.55, "volume": 9939985.0}, {"date": "2022-12-20", "close": 6.28, "volume": 10169960.0}, {"date": "2022-12-21", "close": 6.49, "volume": 7033041.0}, {"date": "2022-12-22", "close": 6.52, "volume": 5019294.0}, {"date": "2022-12-23", "close": 6.63, "volume": 9412279.0}, {"date": "2022-12-27", "close": 6.69, "volume": 4160141.0}, {"date": "2022-12-28", "close": 6.66, "volume": 2584961.0}, {"date": "2022-12-29", "close": 6.58, "volume": 5921382.0}, {"date": "2022-12-30", "close": 6.67, "volume": 3525183.0}, {"date": "2023-01-03", "close": 6.81, "volume": 5633663.0}, {"date": "2023-01-04", "close": 7.17, "volume": 8406824.0}, {"date": "2023-01-05", "close": 6.86, "volume": 9122397.0}, {"date": "2023-01-06", "close": 6.94, "volume": 5431277.0}, {"date": "2023-01-09", "close": 6.87, "volume": 4379931.0}, {"date": "2023-01-10", "close": 6.77, "volume": 8882980.0}, {"date": "2023-01-11", "close": 6.85, "volume": 2765965.0}, {"date": "2023-01-12", "close": 7.37, "volume": 9325307.0}, {"date": "2023-01-13", "close": 7.7, "volume": 10051740.0}, {"date": "2023-01-17", "close": 7.45, "volume": 6817804.0}, {"date": "2023-01-18", "close": 7.34, "volume": 8525977.0}, {"date": "2023-01-19", "close": 7.25, "volume": 10542330.0}, {"date": "2023-01-20", "close": 7.32, "volume": 4890281.0}, {"date": "2023-01-23", "close": 7.25, "volume": 5568619.0}, {"date": "2023-01-24", "close": 7.38, "volume": 6054076.0}, {"date": "2023-01-25", "close": 7.5, "volume": 5188404.0}, {"date": "2023-01-26", "close": 7.42, "volume": 6284446.0}, {"date": "2023-01-27", "close": 7.54, "volume": 9885597.0}, {"date": "2023-01-30", "close": 7.54, "volume": 4028205.0}, {"date": "2023-01-31", "close": 7.37, "volume": 3685718.0}, {"date": "2023-02-01", "close": 7.4, "volume": 9369595.0}, {"date": "2023-02-02", "close": 7.22, "volume": 7786108.0}, {"date": "2023-02-03", "close": 7.2, "volume": 6543079.0}, {"date": "2023-02-06", "close": 6.94, "volume": 7937755.0}, {"date": "2023-02-07", "close": 7.2, "volume": 6496227.0}, {"date": "2023-02-08", "close": 7.2, "volume": 2359182.0}, {"date": "2023-02-09", "close": 7.24, "volume": 4223948.0}, {"date": "2023-02-10", "close": 7.34, "volume": 4197508.0}, {"date": "2023-02-13", "close": 7.38, "volume": 2439513.0}, {"date": "2023-02-14", "close": 7.4, "volume": 4100965.0}, {"date": "2023-02-15", "close": 7.41, "volume": 3126489.0}, {"date": "2023-02-16", "close": 7.33, "volume": 5523769.0}, {"date": "2023-02-17", "close": 7.34, "volume": 3088315.0}, {"date": "2023-02-21", "close": 7.29, "volume": 1972738.0}, {"date": "2023-02-22", "close": 7.27, "volume": 3773606.0}, {"date": "2023-02-23", "close": 7.29, "volume": 2751047.0}, {"date": "2023-02-24", "close": 7.11, "volume": 4844585.0}, {"date": "2023-02-27", "close": 7.17, "volume": 2561428.0}, {"date": "2023-02-28", "close": 7.13, "volume": 1874220.0}, {"date": "2023-03-01", "close": 7.08, "volume": 4323785.0}, {"date": "2023-03-02", "close": 6.95, "volume": 6190787.0}, {"date": "2023-03-03", "close": 7.19, "volume": 4444540.0}, {"date": "2023-03-06", "close": 7.21, "volume": 3297544.0}, {"date": "2023-03-07", "close": 7.11, "volume": 5000854.0}, {"date": "2023-03-08", "close": 7.2, "volume": 3917587.0}, {"date": "2023-03-09", "close": 7.16, "volume": 6137837.0}, {"date": "2023-03-10", "close": 6.73, "volume": 15134440.0}, {"date": "2023-03-13", "close": 6.51, "volume": 22826390.0}, {"date": "2023-03-14", "close": 6.27, "volume": 10917420.0}, {"date": "2023-03-15", "close": 6.14, "volume": 10110790.0}, {"date": "2023-03-16", "close": 6.3, "volume": 11844420.0}, {"date": "2023-03-17", "close": 6.14, "volume": 12727630.0}, {"date": "2023-03-20", "close": 6.3, "volume": 6052654.0}, {"date": "2023-03-21", "close": 6.39, "volume": 4979173.0}, {"date": "2023-03-22", "close": 6.34, "volume": 4795867.0}, {"date": "2023-03-23", "close": 6.27, "volume": 4327786.0}, {"date": "2023-03-24", "close": 6.26, "volume": 7661133.0}, {"date": "2023-03-27", "close": 6.34, "volume": 4446038.0}, {"date": "2023-03-28", "close": 6.4, "volume": 2490084.0}, {"date": "2023-03-29", "close": 6.38, "volume": 2376723.0}, {"date": "2023-03-30", "close": 6.25, "volume": 4216616.0}, {"date": "2023-03-31", "close": 6.39, "volume": 3655011.0}, {"date": "2023-04-03", "close": 6.47, "volume": 3104474.0}, {"date": "2023-04-04", "close": 6.44, "volume": 2727866.0}, {"date": "2023-04-05", "close": 6.42, "volume": 2354125.0}, {"date": "2023-04-06", "close": 6.42, "volume": 5039417.0}, {"date": "2023-04-10", "close": 6.4, "volume": 5145915.0}, {"date": "2023-04-11", "close": 6.47, "volume": 3036131.0}, {"date": "2023-04-12", "close": 6.42, "volume": 3905336.0}, {"date": "2023-04-13", "close": 6.45, "volume": 3258523.0}, {"date": "2023-04-14", "close": 6.5, "volume": 3401676.0}, {"date": "2023-04-17", "close": 6.58, "volume": 2827130.0}, {"date": "2023-04-18", "close": 6.58, "volume": 1416177.0}, {"date": "2023-04-19", "close": 6.69, "volume": 5449981.0}, {"date": "2023-04-20", "close": 6.55, "volume": 7212356.0}, {"date": "2023-04-21", "close": 6.45, "volume": 1772580.0}, {"date": "2023-04-24", "close": 6.39, "volume": 1575882.0}, {"date": "2023-04-25", "close": 6.27, "volume": 5274678.0}, {"date": "2023-04-26", "close": 6.3, "volume": 2116095.0}, {"date": "2023-04-27", "close": 6.48, "volume": 2863336.0}, {"date": "2023-04-28", "close": 6.28, "volume": 2643751.0}, {"date": "2023-05-01", "close": 6.29, "volume": 3892370.0}, {"date": "2023-05-02", "close": 6.12, "volume": 5123166.0}, {"date": "2023-05-03", "close": 6.07, "volume": 6088229.0}, {"date": "2023-05-04", "close": 6.01, "volume": 8223829.0}, {"date": "2023-05-05", "close": 6.29, "volume": 6719113.0}, {"date": "2023-05-08", "close": 6.31, "volume": 4789754.0}, {"date": "2023-05-09", "close": 6.39, "volume": 3957502.0}, {"date": "2023-05-10", "close": 6.36, "volume": 3508977.0}, {"date": "2023-05-11", "close": 6.43, "volume": 3516616.0}, {"date": "2023-05-12", "close": 6.41, "volume": 2190213.0}, {"date": "2023-05-15", "close": 6.76, "volume": 8602913.0}, {"date": "2023-05-16", "close": 6.7, "volume": 3712140.0}, {"date": "2023-05-17", "close": 6.93, "volume": 5110597.0}, {"date": "2023-05-18", "close": 6.87, "volume": 2618367.0}, {"date": "2023-05-19", "close": 6.64, "volume": 3652853.0}, {"date": "2023-05-22", "close": 6.72, "volume": 3782119.0}, {"date": "2023-05-23", "close": 6.6, "volume": 3426528.0}, {"date": "2023-05-24", "close": 6.62, "volume": 4861192.0}, {"date": "2023-05-25", "close": 6.52, "volume": 3124561.0}, {"date": "2023-05-26", "close": 6.5, "volume": 2719473.0}, {"date": "2023-05-30", "close": 6.61, "volume": 5156014.0}, {"date": "2023-05-31", "close": 6.61, "volume": 3428841.0}, {"date": "2023-06-01", "close": 7.03, "volume": 5051246.0}, {"date": "2023-06-02", "close": 7.04, "volume": 3734403.0}, {"date": "2023-06-05", "close": 6.91, "volume": 2247894.0}, {"date": "2023-06-06", "close": 6.98, "volume": 2822590.0}, {"date": "2023-06-07", "close": 6.85, "volume": 2510257.0}, {"date": "2023-06-08", "close": 6.89, "volume": 2303083.0}, {"date": "2023-06-09", "close": 6.93, "volume": 3063988.0}, {"date": "2023-06-12", "close": 6.88, "volume": 4160145.0}, {"date": "2023-06-13", "close": 6.97, "volume": 3360738.0}, {"date": "2023-06-14", "close": 7.0, "volume": 2746303.0}, {"date": "2023-06-15", "close": 7.02, "volume": 1768687.0}, {"date": "2023-06-16", "close": 6.93, "volume": 1788039.0}, {"date": "2023-06-20", "close": 6.87, "volume": 1586511.0}, {"date": "2023-06-21", "close": 7.02, "volume": 3158662.0}, {"date": "2023-06-22", "close": 7.19, "volume": 3846178.0}, {"date": "2023-06-23", "close": 7.02, "volume": 2541555.0}, {"date": "2023-06-26", "close": 6.97, "volume": 1346663.0}, {"date": "2023-06-27", "close": 7.09, "volume": 2848598.0}, {"date": "2023-06-28", "close": 7.13, "volume": 2018171.0}, {"date": "2023-06-29", "close": 7.42, "volume": 2708661.0}, {"date": "2023-06-30", "close": 7.37, "volume": 2655855.0}, {"date": "2023-07-03", "close": 7.47, "volume": 1434337.0}, {"date": "2023-07-05", "close": 7.5, "volume": 3766495.0}, {"date": "2023-07-06", "close": 7.36, "volume": 1514514.0}, {"date": "2023-07-07", "close": 7.46, "volume": 2374093.0}, {"date": "2023-07-10", "close": 7.42, "volume": 1902913.0}, {"date": "2023-07-11", "close": 7.48, "volume": 1670604.0}, {"date": "2023-07-12", "close": 7.73, "volume": 3359657.0}, {"date": "2023-07-13", "close": 7.68, "volume": 3123957.0}, {"date": "2023-07-14", "close": 7.56, "volume": 2530752.0}, {"date": "2023-07-17", "close": 7.56, "volume": 1792591.0}, {"date": "2023-07-18", "close": 7.85, "volume": 3072486.0}, {"date": "2023-07-19", "close": 7.72, "volume": 2358984.0}, {"date": "2023-07-20", "close": 7.7, "volume": 2310777.0}, {"date": "2023-07-21", "close": 7.54, "volume": 1975701.0}, {"date": "2023-07-24", "close": 7.48, "volume": 4856801.0}, {"date": "2023-07-25", "close": 7.51, "volume": 2209976.0}, {"date": "2023-07-26", "close": 7.6, "volume": 2254992.0}, {"date": "2023-07-27", "close": 7.79, "volume": 11591520.0}, {"date": "2023-07-28", "close": 8.14, "volume": 6986581.0}, {"date": "2023-07-31", "close": 8.07, "volume": 2912981.0}, {"date": "2023-08-01", "close": 7.94, "volume": 2957986.0}, {"date": "2023-08-02", "close": 7.79, "volume": 2595167.0}, {"date": "2023-08-03", "close": 7.85, "volume": 2173811.0}, {"date": "2023-08-04", "close": 7.94, "volume": 2288703.0}, {"date": "2023-08-07", "close": 8.0, "volume": 2032150.0}, {"date": "2023-08-08", "close": 7.81, "volume": 2457055.0}, {"date": "2023-08-09", "close": 7.63, "volume": 3107842.0}, {"date": "2023-08-10", "close": 7.75, "volume": 2339647.0}, {"date": "2023-08-11", "close": 7.76, "volume": 1433346.0}, {"date": "2023-08-14", "close": 7.62, "volume": 2656445.0}, {"date": "2023-08-15", "close": 7.59, "volume": 1655956.0}, {"date": "2023-08-16", "close": 7.39, "volume": 2845285.0}, {"date": "2023-08-17", "close": 7.43, "volume": 2774763.0}, {"date": "2023-08-18", "close": 7.45, "volume": 2852746.0}, {"date": "2023-08-21", "close": 7.46, "volume": 1869907.0}, {"date": "2023-08-22", "close": 7.6, "volume": 2583904.0}, {"date": "2023-08-23", "close": 7.71, "volume": 2527929.0}, {"date": "2023-08-24", "close": 7.74, "volume": 1685951.0}, {"date": "2023-08-25", "close": 7.77, "volume": 1839386.0}, {"date": "2023-08-28", "close": 7.89, "volume": 2026141.0}, {"date": "2023-08-29", "close": 7.91, "volume": 963490.0}, {"date": "2023-08-30", "close": 7.93, "volume": 1451238.0}, {"date": "2023-08-31", "close": 7.93, "volume": 2076038.0}, {"date": "2023-09-01", "close": 8.09, "volume": 1603134.0}, {"date": "2023-09-05", "close": 8.18, "volume": 2838231.0}, {"date": "2023-09-06", "close": 8.26, "volume": 3969074.0}, {"date": "2023-09-07", "close": 8.28, "volume": 1627870.0}, {"date": "2023-09-08", "close": 8.19, "volume": 1793824.0}, {"date": "2023-09-11", "close": 8.63, "volume": 2954478.0}, {"date": "2023-09-12", "close": 8.65, "volume": 2095132.0}, {"date": "2023-09-13", "close": 8.9, "volume": 3422861.0}, {"date": "2023-09-14", "close": 8.98, "volume": 3157645.0}, {"date": "2023-09-15", "close": 8.68, "volume": 4095242.0}, {"date": "2023-09-18", "close": 8.69, "volume": 1864012.0}, {"date": "2023-09-19", "close": 8.91, "volume": 2633236.0}, {"date": "2023-09-20", "close": 8.73, "volume": 3021698.0}, {"date": "2023-09-21", "close": 8.82, "volume": 4830747.0}, {"date": "2023-09-22", "close": 8.9, "volume": 4565299.0}, {"date": "2023-09-25", "close": 8.64, "volume": 4287494.0}, {"date": "2023-09-26", "close": 8.64, "volume": 4376656.0}, {"date": "2023-09-27", "close": 8.71, "volume": 4870454.0}, {"date": "2023-09-28", "close": 8.72, "volume": 2823703.0}, {"date": "2023-09-29", "close": 8.49, "volume": 3889839.0}, {"date": "2023-10-02", "close": 8.54, "volume": 4398196.0}, {"date": "2023-10-03", "close": 8.41, "volume": 3791433.0}, {"date": "2023-10-04", "close": 8.13, "volume": 4914576.0}, {"date": "2023-10-05", "close": 8.37, "volume": 3591555.0}, {"date": "2023-10-06", "close": 8.36, "volume": 2732547.0}, {"date": "2023-10-09", "close": 8.34, "volume": 1643696.0}, {"date": "2023-10-10", "close": 8.43, "volume": 2430746.0}, {"date": "2023-10-11", "close": 8.38, "volume": 2469568.0}, {"date": "2023-10-12", "close": 8.34, "volume": 2067279.0}, {"date": "2023-10-13", "close": 8.2, "volume": 4718063.0}, {"date": "2023-10-16", "close": 8.3, "volume": 2374338.0}, {"date": "2023-10-17", "close": 8.33, "volume": 2347997.0}, {"date": "2023-10-18", "close": 8.26, "volume": 2476957.0}, {"date": "2023-10-19", "close": 8.23, "volume": 3848006.0}, {"date": "2023-10-20", "close": 8.14, "volume": 3090664.0}, {"date": "2023-10-23", "close": 8.1, "volume": 3600222.0}, {"date": "2023-10-24", "close": 8.12, "volume": 2181329.0}, {"date": "2023-10-25", "close": 8.23, "volume": 5598095.0}, {"date": "2023-10-26", "close": 8.15, "volume": 4005341.0}, {"date": "2023-10-27", "close": 8.24, "volume": 3656720.0}, {"date": "2023-10-30", "close": 8.41, "volume": 5405260.0}, {"date": "2023-10-31", "close": 8.4, "volume": 3649136.0}, {"date": "2023-11-01", "close": 8.55, "volume": 3257969.0}, {"date": "2023-11-02", "close": 8.65, "volume": 2125494.0}, {"date": "2023-11-03", "close": 8.79, "volume": 3155622.0}, {"date": "2023-11-06", "close": 8.46, "volume": 3188998.0}, {"date": "2023-11-07", "close": 8.39, "volume": 2479134.0}, {"date": "2023-11-08", "close": 7.93, "volume": 4849530.0}, {"date": "2023-11-09", "close": 8.09, "volume": 2886488.0}, {"date": "2023-11-10", "close": 8.28, "volume": 5356447.0}, {"date": "2023-11-13", "close": 8.27, "volume": 2595183.0}, {"date": "2023-11-14", "close": 8.82, "volume": 5707219.0}, {"date": "2023-11-15", "close": 8.37, "volume": 4832940.0}, {"date": "2023-11-16", "close": 8.34, "volume": 4794936.0}, {"date": "2023-11-17", "close": 8.51, "volume": 3893850.0}, {"date": "2023-11-20", "close": 8.64, "volume": 3856120.0}, {"date": "2023-11-21", "close": 8.51, "volume": 6294595.0}, {"date": "2023-11-22", "close": 8.52, "volume": 2122483.0}, {"date": "2023-11-24", "close": 8.53, "volume": 1604772.0}, {"date": "2023-11-27", "close": 8.71, "volume": 3376110.0}, {"date": "2023-11-28", "close": 8.72, "volume": 2773286.0}, {"date": "2023-11-29", "close": 8.57, "volume": 3586354.0}, {"date": "2023-11-30", "close": 8.59, "volume": 2434258.0}, {"date": "2023-12-01", "close": 8.64, "volume": 2868041.0}, {"date": "2023-12-04", "close": 8.51, "volume": 2527737.0}, {"date": "2023-12-05", "close": 8.4, "volume": 2631897.0}, {"date": "2023-12-06", "close": 8.38, "volume": 2554143.0}, {"date": "2023-12-07", "close": 8.68, "volume": 4257592.0}, {"date": "2023-12-08", "close": 8.78, "volume": 2728242.0}, {"date": "2023-12-11", "close": 8.7, "volume": 3171643.0}, {"date": "2023-12-12", "close": 8.7, "volume": 1600993.0}, {"date": "2023-12-13", "close": 8.8, "volume": 3936792.0}, {"date": "2023-12-14", "close": 8.76, "volume": 3369790.0}, {"date": "2023-12-15", "close": 8.42, "volume": 5228085.0}, {"date": "2023-12-18", "close": 8.44, "volume": 2792181.0}, {"date": "2023-12-19", "close": 8.27, "volume": 5198441.0}, {"date": "2023-12-20", "close": 8.19, "volume": 3158963.0}, {"date": "2023-12-21", "close": 8.35, "volume": 3474330.0}, {"date": "2023-12-22", "close": 8.56, "volume": 2663614.0}, {"date": "2023-12-26", "close": 8.52, "volume": 1608453.0}, {"date": "2023-12-27", "close": 8.5, "volume": 1600498.0}, {"date": "2023-12-28", "close": 8.58, "volume": 2124915.0}, {"date": "2023-12-29", "close": 8.61, "volume": 2091982.0}, {"date": "2024-01-02", "close": 8.55, "volume": 2105987.0}, {"date": "2024-01-03", "close": 8.53, "volume": 2415805.0}, {"date": "2024-01-04", "close": 8.55, "volume": 2702740.0}, {"date": "2024-01-05", "close": 8.85, "volume": 5538423.0}, {"date": "2024-01-08", "close": 8.89, "volume": 4109939.0}, {"date": "2024-01-09", "close": 8.73, "volume": 4602903.0}, {"date": "2024-01-10", "close": 8.74, "volume": 2977309.0}, {"date": "2024-01-11", "close": 8.8, "volume": 2636741.0}, {"date": "2024-01-12", "close": 8.78, "volume": 3762319.0}, {"date": "2024-01-16", "close": 8.8, "volume": 3137714.0}, {"date": "2024-01-17", "close": 8.71, "volume": 3263501.0}, {"date": "2024-01-18", "close": 8.81, "volume": 3687673.0}, {"date": "2024-01-19", "close": 8.84, "volume": 3293175.0}, {"date": "2024-01-22", "close": 8.9, "volume": 2899146.0}, {"date": "2024-01-23", "close": 8.92, "volume": 2868522.0}, {"date": "2024-01-24", "close": 9.41, "volume": 3704373.0}, {"date": "2024-01-25", "close": 9.36, "volume": 2933552.0}, {"date": "2024-01-26", "close": 9.21, "volume": 4563249.0}, {"date": "2024-01-29", "close": 9.24, "volume": 2456206.0}, {"date": "2024-01-30", "close": 9.29, "volume": 3027068.0}, {"date": "2024-01-31", "close": 9.35, "volume": 4958172.0}, {"date": "2024-02-01", "close": 9.43, "volume": 4979410.0}, {"date": "2024-02-02", "close": 9.47, "volume": 5711715.0}, {"date": "2024-02-05", "close": 9.59, "volume": 4574156.0}, {"date": "2024-02-06", "close": 9.35, "volume": 4374870.0}, {"date": "2024-02-07", "close": 9.45, "volume": 4172494.0}, {"date": "2024-02-08", "close": 9.24, "volume": 3563489.0}, {"date": "2024-02-09", "close": 9.4, "volume": 4635544.0}, {"date": "2024-02-12", "close": 9.4, "volume": 2471505.0}, {"date": "2024-02-13", "close": 9.33, "volume": 2478660.0}, {"date": "2024-02-14", "close": 9.48, "volume": 2879595.0}, {"date": "2024-02-15", "close": 9.4, "volume": 2947941.0}, {"date": "2024-02-16", "close": 9.62, "volume": 2945903.0}, {"date": "2024-02-20", "close": 9.91, "volume": 3766014.0}, {"date": "2024-02-21", "close": 9.83, "volume": 1746325.0}, {"date": "2024-02-22", "close": 9.94, "volume": 2951067.0}, {"date": "2024-02-23", "close": 10.01, "volume": 2122450.0}, {"date": "2024-02-26", "close": 10.09, "volume": 1736669.0}, {"date": "2024-02-27", "close": 10.24, "volume": 3497478.0}, {"date": "2024-02-28", "close": 10.14, "volume": 2057667.0}, {"date": "2024-02-29", "close": 10.27, "volume": 2711794.0}, {"date": "2024-03-01", "close": 10.43, "volume": 2190125.0}, {"date": "2024-03-04", "close": 10.46, "volume": 2399710.0}, {"date": "2024-03-05", "close": 10.57, "volume": 4301042.0}, {"date": "2024-03-06", "close": 10.79, "volume": 3401249.0}, {"date": "2024-03-07", "close": 10.94, "volume": 4402904.0}, {"date": "2024-03-08", "close": 11.0, "volume": 4806468.0}, {"date": "2024-03-11", "close": 10.53, "volume": 3623569.0}, {"date": "2024-03-12", "close": 10.48, "volume": 2562055.0}, {"date": "2024-03-13", "close": 10.4, "volume": 1548008.0}, {"date": "2024-03-14", "close": 10.25, "volume": 2521563.0}, {"date": "2024-03-15", "close": 10.16, "volume": 2954917.0}, {"date": "2024-03-18", "close": 10.32, "volume": 2696808.0}, {"date": "2024-03-19", "close": 10.21, "volume": 2340326.0}, {"date": "2024-03-20", "close": 10.31, "volume": 3199878.0}, {"date": "2024-03-21", "close": 10.5, "volume": 4502349.0}, {"date": "2024-03-22", "close": 10.58, "volume": 2608507.0}, {"date": "2024-03-25", "close": 10.48, "volume": 1682760.0}, {"date": "2024-03-26", "close": 10.42, "volume": 1607854.0}, {"date": "2024-03-27", "close": 10.3, "volume": 2651793.0}, {"date": "2024-03-28", "close": 10.23, "volume": 1933509.0}, {"date": "2024-04-01", "close": 9.98, "volume": 2412464.0}, {"date": "2024-04-02", "close": 9.94, "volume": 3396140.0}, {"date": "2024-04-03", "close": 10.06, "volume": 1929709.0}, {"date": "2024-04-04", "close": 10.1, "volume": 2695316.0}, {"date": "2024-04-05", "close": 10.12, "volume": 2275771.0}, {"date": "2024-04-08", "close": 10.21, "volume": 2513821.0}, {"date": "2024-04-09", "close": 10.13, "volume": 2747980.0}, {"date": "2024-04-10", "close": 10.04, "volume": 3660214.0}, {"date": "2024-04-11", "close": 10.16, "volume": 2803028.0}, {"date": "2024-04-12", "close": 9.96, "volume": 3065306.0}, {"date": "2024-04-15", "close": 9.95, "volume": 3170883.0}, {"date": "2024-04-16", "close": 9.78, "volume": 3523059.0}, {"date": "2024-04-17", "close": 9.68, "volume": 3491138.0}, {"date": "2024-04-18", "close": 9.78, "volume": 2314740.0}, {"date": "2024-04-19", "close": 9.81, "volume": 2784258.0}, {"date": "2024-04-22", "close": 10.04, "volume": 1971802.0}, {"date": "2024-04-23", "close": 10.09, "volume": 1415750.0}, {"date": "2024-04-24", "close": 10.07, "volume": 1343111.0}, {"date": "2024-04-25", "close": 10.06, "volume": 2410394.0}, {"date": "2024-04-26", "close": 9.91, "volume": 1575494.0}, {"date": "2024-04-29", "close": 9.97, "volume": 1935419.0}, {"date": "2024-04-30", "close": 9.95, "volume": 1654846.0}, {"date": "2024-05-01", "close": 9.91, "volume": 2180427.0}, {"date": "2024-05-02", "close": 10.02, "volume": 1054779.0}, {"date": "2024-05-03", "close": 10.14, "volume": 1207468.0}, {"date": "2024-05-06", "close": 10.21, "volume": 2177274.0}, {"date": "2024-05-07", "close": 10.16, "volume": 2254863.0}, {"date": "2024-05-08", "close": 10.11, "volume": 2571501.0}, {"date": "2024-05-09", "close": 10.29, "volume": 2368469.0}, {"date": "2024-05-10", "close": 10.31, "volume": 2693281.0}, {"date": "2024-05-13", "close": 10.28, "volume": 2140378.0}, {"date": "2024-05-14", "close": 10.41, "volume": 3056647.0}, {"date": "2024-05-15", "close": 10.3, "volume": 5462603.0}, {"date": "2024-05-16", "close": 9.76, "volume": 4436429.0}, {"date": "2024-05-17", "close": 10.03, "volume": 3207066.0}, {"date": "2024-05-20", "close": 10.03, "volume": 1287691.0}, {"date": "2024-05-21", "close": 9.98, "volume": 2212132.0}, {"date": "2024-05-22", "close": 9.91, "volume": 1291477.0}, {"date": "2024-05-23", "close": 9.96, "volume": 3806893.0}, {"date": "2024-05-24", "close": 10.06, "volume": 1535806.0}, {"date": "2024-05-28", "close": 10.38, "volume": 2289466.0}, {"date": "2024-05-29", "close": 10.3, "volume": 2108107.0}, {"date": "2024-05-30", "close": 10.42, "volume": 1764530.0}, {"date": "2024-05-31", "close": 10.64, "volume": 2673415.0}, {"date": "2024-06-03", "close": 10.84, "volume": 3360866.0}, {"date": "2024-06-04", "close": 10.77, "volume": 1854180.0}, {"date": "2024-06-05", "close": 10.59, "volume": 1800504.0}, {"date": "2024-06-06", "close": 10.65, "volume": 2182038.0}, {"date": "2024-06-07", "close": 10.4, "volume": 1441381.0}, {"date": "2024-06-10", "close": 10.51, "volume": 933857.0}, {"date": "2024-06-11", "close": 10.32, "volume": 1531541.0}, {"date": "2024-06-12", "close": 10.36, "volume": 1663135.0}, {"date": "2024-06-13", "close": 10.13, "volume": 1591173.0}, {"date": "2024-06-14", "close": 10.02, "volume": 1447351.0}, {"date": "2024-06-17", "close": 9.93, "volume": 1835730.0}, {"date": "2024-06-18", "close": 9.83, "volume": 1488961.0}, {"date": "2024-06-20", "close": 9.79, "volume": 1694617.0}, {"date": "2024-06-21", "close": 9.69, "volume": 1706789.0}, {"date": "2024-06-24", "close": 9.94, "volume": 1548610.0}, {"date": "2024-06-25", "close": 10.25, "volume": 2094048.0}, {"date": "2024-06-26", "close": 10.31, "volume": 1733250.0}, {"date": "2024-06-27", "close": 10.4, "volume": 1302864.0}, {"date": "2024-06-28", "close": 10.8, "volume": 3869636.0}, {"date": "2024-07-01", "close": 10.9, "volume": 2009944.0}, {"date": "2024-07-02", "close": 11.25, "volume": 2291445.0}, {"date": "2024-07-03", "close": 11.16, "volume": 839051.0}, {"date": "2024-07-05", "close": 11.29, "volume": 1157559.0}, {"date": "2024-07-08", "close": 11.2, "volume": 1310060.0}, {"date": "2024-07-09", "close": 11.06, "volume": 1579193.0}, {"date": "2024-07-10", "close": 11.19, "volume": 1036551.0}, {"date": "2024-07-11", "close": 11.09, "volume": 1326328.0}, {"date": "2024-07-12", "close": 11.07, "volume": 1201002.0}, {"date": "2024-07-15", "close": 11.08, "volume": 1303064.0}, {"date": "2024-07-16", "close": 11.33, "volume": 1105999.0}, {"date": "2024-07-17", "close": 11.24, "volume": 1099223.0}, {"date": "2024-07-18", "close": 11.35, "volume": 2528277.0}, {"date": "2024-07-19", "close": 11.24, "volume": 2140823.0}, {"date": "2024-07-22", "close": 11.28, "volume": 1750622.0}, {"date": "2024-07-23", "close": 11.41, "volume": 3081140.0}, {"date": "2024-07-24", "close": 11.21, "volume": 1289267.0}, {"date": "2024-07-25", "close": 11.04, "volume": 4569043.0}, {"date": "2024-07-26", "close": 11.13, "volume": 1290953.0}, {"date": "2024-07-29", "close": 11.08, "volume": 1357341.0}, {"date": "2024-07-30", "close": 11.03, "volume": 1827309.0}, {"date": "2024-07-31", "close": 11.62, "volume": 2560022.0}, {"date": "2024-08-01", "close": 11.05, "volume": 3425279.0}, {"date": "2024-08-02", "close": 9.82, "volume": 4068461.0}, {"date": "2024-08-05", "close": 9.5, "volume": 7257860.0}, {"date": "2024-08-06", "close": 9.27, "volume": 7318778.0}, {"date": "2024-08-07", "close": 9.39, "volume": 4551984.0}, {"date": "2024-08-08", "close": 9.56, "volume": 2796451.0}, {"date": "2024-08-09", "close": 9.6, "volume": 1773072.0}, {"date": "2024-08-12", "close": 9.61, "volume": 1466174.0}, {"date": "2024-08-13", "close": 9.8, "volume": 1451302.0}, {"date": "2024-08-14", "close": 9.91, "volume": 1387660.0}, {"date": "2024-08-15", "close": 10.39, "volume": 2217065.0}, {"date": "2024-08-16", "close": 10.44, "volume": 1768913.0}, {"date": "2024-08-19", "close": 10.62, "volume": 2115919.0}, {"date": "2024-08-20", "close": 10.5, "volume": 1317848.0}, {"date": "2024-08-21", "close": 10.55, "volume": 1427771.0}, {"date": "2024-08-22", "close": 10.43, "volume": 2726161.0}, {"date": "2024-08-23", "close": 10.63, "volume": 2380383.0}, {"date": "2024-08-26", "close": 10.44, "volume": 1601609.0}, {"date": "2024-08-27", "close": 10.32, "volume": 9886461.0}, {"date": "2024-08-28", "close": 10.4, "volume": 2121222.0}, {"date": "2024-08-29", "close": 10.49, "volume": 1790185.0}, {"date": "2024-08-30", "close": 10.53, "volume": 1227194.0}, {"date": "2024-09-03", "close": 10.76, "volume": 2901759.0}, {"date": "2024-09-04", "close": 10.42, "volume": 2115213.0}, {"date": "2024-09-05", "close": 10.39, "volume": 1937033.0}, {"date": "2024-09-06", "close": 10.12, "volume": 2906006.0}, {"date": "2024-09-09", "close": 10.21, "volume": 2678656.0}, {"date": "2024-09-10", "close": 10.12, "volume": 2284491.0}, {"date": "2024-09-11", "close": 10.25, "volume": 2256735.0}, {"date": "2024-09-12", "close": 10.3, "volume": 2730874.0}, {"date": "2024-09-13", "close": 10.37, "volume": 1180501.0}, {"date": "2024-09-16", "close": 10.44, "volume": 1843780.0}, {"date": "2024-09-17", "close": 10.18, "volume": 3228915.0}, {"date": "2024-09-18", "close": 10.11, "volume": 2364018.0}, {"date": "2024-09-19", "close": 10.33, "volume": 1885267.0}, {"date": "2024-09-20", "close": 10.44, "volume": 2723812.0}, {"date": "2024-09-23", "close": 10.49, "volume": 1274034.0}, {"date": "2024-09-24", "close": 10.36, "volume": 1281166.0}, {"date": "2024-09-25", "close": 10.09, "volume": 1429463.0}, {"date": "2024-09-26", "close": 10.41, "volume": 1245616.0}, {"date": "2024-09-27", "close": 10.13, "volume": 1929690.0}, {"date": "2024-09-30", "close": 10.18, "volume": 1794161.0}, {"date": "2024-10-01", "close": 10.2, "volume": 3411796.0}, {"date": "2024-10-02", "close": 10.07, "volume": 2150869.0}, {"date": "2024-10-03", "close": 9.95, "volume": 1807107.0}, {"date": "2024-10-04", "close": 10.37, "volume": 4073797.0}, {"date": "2024-10-07", "close": 10.37, "volume": 2128137.0}, {"date": "2024-10-08", "close": 10.26, "volume": 1898236.0}, {"date": "2024-10-09", "close": 10.2, "volume": 1830055.0}, {"date": "2024-10-10", "close": 10.33, "volume": 1332626.0}, {"date": "2024-10-11", "close": 10.66, "volume": 1967726.0}, {"date": "2024-10-14", "close": 10.68, "volume": 1388683.0}, {"date": "2024-10-15", "close": 10.53, "volume": 1247420.0}, {"date": "2024-10-16", "close": 10.73, "volume": 1134686.0}, {"date": "2024-10-17", "close": 10.84, "volume": 1511325.0}, {"date": "2024-10-18", "close": 10.99, "volume": 1531777.0}, {"date": "2024-10-21", "close": 10.69, "volume": 1173544.0}, {"date": "2024-10-22", "close": 10.59, "volume": 1234948.0}, {"date": "2024-10-23", "close": 10.2, "volume": 1690276.0}, {"date": "2024-10-24", "close": 10.3, "volume": 1246761.0}, {"date": "2024-10-25", "close": 10.22, "volume": 1084422.0}, {"date": "2024-10-28", "close": 10.29, "volume": 1723026.0}, {"date": "2024-10-29", "close": 10.5, "volume": 1496039.0}, {"date": "2024-10-30", "close": 10.56, "volume": 1066197.0}, {"date": "2024-10-31", "close": 10.58, "volume": 1640580.0}, {"date": "2024-11-01", "close": 10.66, "volume": 1284866.0}, {"date": "2024-11-04", "close": 10.69, "volume": 2217077.0}, {"date": "2024-11-05", "close": 10.81, "volume": 1522901.0}, {"date": "2024-11-06", "close": 11.45, "volume": 2823933.0}, {"date": "2024-11-07", "close": 11.51, "volume": 1918205.0}, {"date": "2024-11-08", "close": 11.53, "volume": 1515424.0}, {"date": "2024-11-11", "close": 11.6, "volume": 1543119.0}, {"date": "2024-11-12", "close": 11.57, "volume": 1349688.0}, {"date": "2024-11-13", "close": 11.5, "volume": 1569201.0}, {"date": "2024-11-14", "close": 12.07, "volume": 3651448.0}, {"date": "2024-11-15", "close": 11.68, "volume": 3821479.0}, {"date": "2024-11-18", "close": 11.75, "volume": 1390117.0}, {"date": "2024-11-19", "close": 11.86, "volume": 1040206.0}, {"date": "2024-11-20", "close": 11.67, "volume": 1253585.0}, {"date": "2024-11-21", "close": 11.72, "volume": 1007981.0}, {"date": "2024-11-22", "close": 11.82, "volume": 1346381.0}, {"date": "2024-11-25", "close": 11.81, "volume": 1646580.0}, {"date": "2024-11-26", "close": 11.62, "volume": 1376527.0}, {"date": "2024-11-27", "close": 11.58, "volume": 1771044.0}, {"date": "2024-11-29", "close": 11.91, "volume": 820982.0}, {"date": "2024-12-02", "close": 12.15, "volume": 2203720.0}, {"date": "2024-12-03", "close": 12.23, "volume": 1540654.0}, {"date": "2024-12-04", "close": 12.02, "volume": 1333432.0}, {"date": "2024-12-05", "close": 12.08, "volume": 2035949.0}, {"date": "2024-12-06", "close": 12.04, "volume": 1186512.0}, {"date": "2024-12-09", "close": 11.93, "volume": 1508066.0}, {"date": "2024-12-10", "close": 11.88, "volume": 962682.0}, {"date": "2024-12-11", "close": 12.14, "volume": 1629133.0}, {"date": "2024-12-12", "close": 12.17, "volume": 2490922.0}, {"date": "2024-12-13", "close": 12.09, "volume": 3733830.0}, {"date": "2024-12-16", "close": 11.98, "volume": 1545563.0}, {"date": "2024-12-17", "close": 11.78, "volume": 1516675.0}, {"date": "2024-12-18", "close": 11.51, "volume": 1898313.0}, {"date": "2024-12-19", "close": 11.5, "volume": 2915642.0}, {"date": "2024-12-20", "close": 11.38, "volume": 4767318.0}, {"date": "2024-12-23", "close": 11.5, "volume": 2072514.0}, {"date": "2024-12-24", "close": 11.54, "volume": 1341268.0}, {"date": "2024-12-26", "close": 11.64, "volume": 4176737.0}, {"date": "2024-12-27", "close": 11.65, "volume": 2137950.0}, {"date": "2024-12-30", "close": 11.74, "volume": 2273239.0}, {"date": "2024-12-31", "close": 11.72, "volume": 2486324.0}, {"date": "2025-01-02", "close": 11.66, "volume": 3107463.0}, {"date": "2025-01-03", "close": 11.75, "volume": 3049686.0}, {"date": "2025-01-06", "close": 11.82, "volume": 2636508.0}, {"date": "2025-01-07", "close": 12.12, "volume": 3588315.0}, {"date": "2025-01-08", "close": 12.08, "volume": 2330303.0}, {"date": "2025-01-10", "close": 11.79, "volume": 2970839.0}, {"date": "2025-01-13", "close": 11.88, "volume": 2963411.0}, {"date": "2025-01-14", "close": 11.82, "volume": 3271698.0}, {"date": "2025-01-15", "close": 12.24, "volume": 2565181.0}, {"date": "2025-01-16", "close": 12.08, "volume": 2898399.0}, {"date": "2025-01-17", "close": 12.05, "volume": 1969951.0}, {"date": "2025-01-21", "close": 12.54, "volume": 3628568.0}, {"date": "2025-01-22", "close": 12.12, "volume": 2974737.0}, {"date": "2025-01-23", "close": 12.24, "volume": 2495842.0}, {"date": "2025-01-24", "close": 12.3, "volume": 2402353.0}, {"date": "2025-01-27", "close": 12.45, "volume": 2709090.0}, {"date": "2025-01-28", "close": 12.84, "volume": 3643995.0}, {"date": "2025-01-29", "close": 12.74, "volume": 2570611.0}, {"date": "2025-01-30", "close": 12.75, "volume": 2289577.0}, {"date": "2025-01-31", "close": 12.61, "volume": 3487985.0}, {"date": "2025-02-03", "close": 12.49, "volume": 3756046.0}, {"date": "2025-02-04", "close": 12.49, "volume": 3230661.0}, {"date": "2025-02-05", "close": 12.65, "volume": 1824223.0}, {"date": "2025-02-06", "close": 12.67, "volume": 2946447.0}, {"date": "2025-02-07", "close": 12.54, "volume": 4614988.0}, {"date": "2025-02-10", "close": 12.39, "volume": 2652205.0}, {"date": "2025-02-11", "close": 12.42, "volume": 2146381.0}, {"date": "2025-02-12", "close": 12.35, "volume": 3097383.0}, {"date": "2025-02-13", "close": 12.59, "volume": 3051532.0}, {"date": "2025-02-14", "close": 12.81, "volume": 2101574.0}, {"date": "2025-02-18", "close": 13.32, "volume": 2981754.0}, {"date": "2025-02-19", "close": 13.13, "volume": 2725281.0}, {"date": "2025-02-20", "close": 13.02, "volume": 2977458.0}, {"date": "2025-02-21", "close": 12.64, "volume": 3133903.0}, {"date": "2025-02-24", "close": 12.57, "volume": 4346902.0}, {"date": "2025-02-25", "close": 12.87, "volume": 6201686.0}, {"date": "2025-02-26", "close": 12.83, "volume": 2252981.0}, {"date": "2025-02-27", "close": 13.0, "volume": 6404121.0}, {"date": "2025-02-28", "close": 12.73, "volume": 3879300.0}, {"date": "2025-03-03", "close": 12.84, "volume": 4990693.0}, {"date": "2025-03-04", "close": 12.74, "volume": 9231520.0}, {"date": "2025-03-05", "close": 13.03, "volume": 3599729.0}, {"date": "2025-03-06", "close": 12.97, "volume": 4020607.0}, {"date": "2025-03-07", "close": 13.02, "volume": 3881032.0}, {"date": "2025-03-10", "close": 12.72, "volume": 4340880.0}, {"date": "2025-03-11", "close": 12.76, "volume": 5909624.0}, {"date": "2025-03-12", "close": 13.08, "volume": 4061667.0}, {"date": "2025-03-13", "close": 13.17, "volume": 5135415.0}, {"date": "2025-03-14", "close": 13.66, "volume": 17671120.0}, {"date": "2025-03-17", "close": 13.86, "volume": 22614350.0}, {"date": "2025-03-18", "close": 14.28, "volume": 34030010.0}, {"date": "2025-03-19", "close": 14.3, "volume": 18264890.0}, {"date": "2025-03-20", "close": 14.33, "volume": 6928107.0}, {"date": "2025-03-21", "close": 14.98, "volume": 54976720.0}, {"date": "2025-03-24", "close": 14.63, "volume": 14556630.0}, {"date": "2025-03-25", "close": 14.65, "volume": 5762106.0}, {"date": "2025-03-26", "close": 14.37, "volume": 10284780.0}, {"date": "2025-03-27", "close": 14.44, "volume": 7611145.0}, {"date": "2025-03-28", "close": 13.98, "volume": 10899270.0}, {"date": "2025-03-31", "close": 13.63, "volume": 10015500.0}, {"date": "2025-04-01", "close": 13.3, "volume": 9157522.0}, {"date": "2025-04-02", "close": 13.22, "volume": 11022730.0}, {"date": "2025-04-03", "close": 12.1, "volume": 11757050.0}, {"date": "2025-04-04", "close": 11.06, "volume": 21739620.0}, {"date": "2025-04-07", "close": 10.82, "volume": 15680440.0}, {"date": "2025-04-08", "close": 10.79, "volume": 17367850.0}, {"date": "2025-04-09", "close": 11.84, "volume": 16014810.0}, {"date": "2025-04-10", "close": 11.1, "volume": 14228300.0}, {"date": "2025-04-11", "close": 11.59, "volume": 11887260.0}, {"date": "2025-04-14", "close": 11.66, "volume": 8637122.0}, {"date": "2025-04-15", "close": 11.88, "volume": 5002172.0}, {"date": "2025-04-16", "close": 11.57, "volume": 6245901.0}, {"date": "2025-04-17", "close": 11.87, "volume": 4910519.0}, {"date": "2025-04-21", "close": 11.71, "volume": 5815812.0}, {"date": "2025-04-22", "close": 11.91, "volume": 6823600.0}, {"date": "2025-04-23", "close": 12.08, "volume": 8220946.0}, {"date": "2025-04-24", "close": 12.25, "volume": 5937197.0}, {"date": "2025-04-25", "close": 12.27, "volume": 3700921.0}, {"date": "2025-04-28", "close": 12.59, "volume": 4643769.0}, {"date": "2025-04-29", "close": 12.71, "volume": 5356187.0}, {"date": "2025-04-30", "close": 12.64, "volume": 7369431.0}, {"date": "2025-05-01", "close": 12.37, "volume": 6124004.0}, {"date": "2025-05-02", "close": 12.3, "volume": 4860971.0}, {"date": "2025-05-05", "close": 12.36, "volume": 3339350.0}, {"date": "2025-05-06", "close": 12.36, "volume": 2938807.0}, {"date": "2025-05-07", "close": 12.26, "volume": 3338675.0}, {"date": "2025-05-08", "close": 12.31, "volume": 5486026.0}, {"date": "2025-05-09", "close": 12.53, "volume": 4671823.0}, {"date": "2025-05-12", "close": 12.94, "volume": 11373590.0}, {"date": "2025-05-13", "close": 13.02, "volume": 6417067.0}, {"date": "2025-05-14", "close": 13.2, "volume": 8600498.0}, {"date": "2025-05-15", "close": 13.46, "volume": 7273868.0}, {"date": "2025-05-16", "close": 13.54, "volume": 6938509.0}, {"date": "2025-05-19", "close": 13.75, "volume": 5598050.0}, {"date": "2025-05-20", "close": 13.71, "volume": 6404343.0}, {"date": "2025-05-21", "close": 13.81, "volume": 8140018.0}, {"date": "2025-05-22", "close": 13.66, "volume": 8648603.0}, {"date": "2025-05-23", "close": 13.54, "volume": 9060522.0}, {"date": "2025-05-27", "close": 14.14, "volume": 9047693.0}, {"date": "2025-05-28", "close": 13.7, "volume": 6902597.0}, {"date": "2025-05-29", "close": 13.72, "volume": 5269215.0}, {"date": "2025-05-30", "close": 14.12, "volume": 9539501.0}, {"date": "2025-06-02", "close": 14.06, "volume": 6140678.0}, {"date": "2025-06-03", "close": 13.89, "volume": 5721680.0}, {"date": "2025-06-04", "close": 13.77, "volume": 4316206.0}, {"date": "2025-06-05", "close": 13.78, "volume": 4919022.0}, {"date": "2025-06-06", "close": 13.84, "volume": 4089685.0}, {"date": "2025-06-09", "close": 13.81, "volume": 3635002.0}, {"date": "2025-06-10", "close": 13.58, "volume": 3849240.0}, {"date": "2025-06-11", "close": 13.56, "volume": 3705790.0}, {"date": "2025-06-12", "close": 13.73, "volume": 2911135.0}, {"date": "2025-06-13", "close": 13.61, "volume": 3460325.0}, {"date": "2025-06-16", "close": 13.64, "volume": 4243213.0}, {"date": "2025-06-17", "close": 13.38, "volume": 3864298.0}, {"date": "2025-06-18", "close": 13.51, "volume": 4302111.0}, {"date": "2025-06-20", "close": 13.51, "volume": 4254161.0}, {"date": "2025-06-23", "close": 13.43, "volume": 3900747.0}, {"date": "2025-06-24", "close": 13.77, "volume": 4018999.0}, {"date": "2025-06-25", "close": 13.62, "volume": 3993045.0}, {"date": "2025-06-26", "close": 13.82, "volume": 2321276.0}, {"date": "2025-06-27", "close": 13.89, "volume": 2794781.0}, {"date": "2025-06-30", "close": 13.72, "volume": 3528486.0}, {"date": "2025-07-01", "close": 13.73, "volume": 7854821.0}, {"date": "2025-07-02", "close": 13.79, "volume": 3897503.0}, {"date": "2025-07-03", "close": 13.96, "volume": 2150618.0}, {"date": "2025-07-07", "close": 13.51, "volume": 6509165.0}, {"date": "2025-07-08", "close": 13.55, "volume": 2936869.0}, {"date": "2025-07-09", "close": 13.63, "volume": 3018031.0}, {"date": "2025-07-10", "close": 13.59, "volume": 3034396.0}, {"date": "2025-07-11", "close": 13.69, "volume": 2322592.0}, {"date": "2025-07-14", "close": 13.63, "volume": 3064459.0}, {"date": "2025-07-15", "close": 13.47, "volume": 3321728.0}, {"date": "2025-07-16", "close": 13.35, "volume": 4391607.0}, {"date": "2025-07-17", "close": 13.42, "volume": 2825953.0}, {"date": "2025-07-18", "close": 13.29, "volume": 2975159.0}, {"date": "2025-07-21", "close": 13.45, "volume": 4196197.0}, {"date": "2025-07-22", "close": 13.68, "volume": 4789826.0}, {"date": "2025-07-23", "close": 14.55, "volume": 4448636.0}, {"date": "2025-07-24", "close": 14.8, "volume": 3931070.0}, {"date": "2025-07-25", "close": 14.67, "volume": 2943587.0}, {"date": "2025-07-28", "close": 14.12, "volume": 2532921.0}, {"date": "2025-07-29", "close": 13.98, "volume": 2767288.0}, {"date": "2025-07-30", "close": 13.96, "volume": 3899892.0}, {"date": "2025-07-31", "close": 13.9, "volume": 9573989.0}, {"date": "2025-08-01", "close": 13.92, "volume": 4872802.0}, {"date": "2025-08-04", "close": 13.78, "volume": 3914422.0}, {"date": "2025-08-05", "close": 13.98, "volume": 3465421.0}, {"date": "2025-08-06", "close": 14.1, "volume": 2000024.0}, {"date": "2025-08-07", "close": 14.38, "volume": 2721897.0}, {"date": "2025-08-08", "close": 14.56, "volume": 2501241.0}, {"date": "2025-08-11", "close": 14.49, "volume": 1928488.0}, {"date": "2025-08-12", "close": 15.1, "volume": 3278297.0}, {"date": "2025-08-13", "close": 15.03, "volume": 3009721.0}, {"date": "2025-08-14", "close": 15.34, "volume": 3000581.0}, {"date": "2025-08-15", "close": 15.9, "volume": 6047989.0}, {"date": "2025-08-18", "close": 15.64, "volume": 3631489.0}, {"date": "2025-08-19", "close": 15.21, "volume": 4087872.0}, {"date": "2025-08-20", "close": 15.37, "volume": 3036628.0}, {"date": "2025-08-21", "close": 15.3, "volume": 2117654.0}, {"date": "2025-08-22", "close": 15.6, "volume": 3584415.0}, {"date": "2025-08-25", "close": 15.47, "volume": 2735143.0}, {"date": "2025-08-26", "close": 15.54, "volume": 2810759.0}, {"date": "2025-08-27", "close": 15.28, "volume": 3607820.0}, {"date": "2025-08-28", "close": 15.4, "volume": 2944267.0}, {"date": "2025-08-29", "close": 15.29, "volume": 2753780.0}, {"date": "2025-09-02", "close": 15.32, "volume": 3519548.0}, {"date": "2025-09-03", "close": 15.01, "volume": 4828501.0}, {"date": "2025-09-04", "close": 15.38, "volume": 4317856.0}, {"date": "2025-09-05", "close": 15.27, "volume": 4512969.0}, {"date": "2025-09-08", "close": 15.59, "volume": 4441650.0}, {"date": "2025-09-09", "close": 15.56, "volume": 6793807.0}, {"date": "2025-09-10", "close": 15.74, "volume": 3681635.0}, {"date": "2025-09-11", "close": 15.65, "volume": 2167764.0}, {"date": "2025-09-12", "close": 15.57, "volume": 2175207.0}, {"date": "2025-09-15", "close": 15.67, "volume": 2394143.0}, {"date": "2025-09-16", "close": 15.52, "volume": 2914771.0}, {"date": "2025-09-17", "close": 15.6, "volume": 3638281.0}, {"date": "2025-09-18", "close": 15.62, "volume": 3010956.0}, {"date": "2025-09-19", "close": 15.85, "volume": 3149396.0}, {"date": "2025-09-22", "close": 16.05, "volume": 2223635.0}, {"date": "2025-09-23", "close": 16.01, "volume": 1786236.0}, {"date": "2025-09-24", "close": 15.94, "volume": 1718668.0}, {"date": "2025-09-25", "close": 15.89, "volume": 1678378.0}, {"date": "2025-09-26", "close": 16.04, "volume": 1905604.0}, {"date": "2025-09-29", "close": 15.9, "volume": 2948190.0}, {"date": "2025-09-30", "close": 15.94, "volume": 4440259.0}, {"date": "2025-10-01", "close": 15.65, "volume": 3263159.0}, {"date": "2025-10-02", "close": 15.42, "volume": 2632568.0}, {"date": "2025-10-03", "close": 15.76, "volume": 2733267.0}, {"date": "2025-10-06", "close": 15.54, "volume": 4723566.0}, {"date": "2025-10-07", "close": 15.18, "volume": 2687333.0}, {"date": "2025-10-08", "close": 15.36, "volume": 2749329.0}, {"date": "2025-10-09", "close": 15.34, "volume": 2843447.0}, {"date": "2025-10-10", "close": 14.62, "volume": 3858331.0}, {"date": "2025-10-13", "close": 14.82, "volume": 3856106.0}, {"date": "2025-10-14", "close": 14.99, "volume": 3321132.0}, {"date": "2025-10-15", "close": 15.13, "volume": 2338799.0}, {"date": "2025-10-16", "close": 15.11, "volume": 2422465.0}, {"date": "2025-10-17", "close": 15.0, "volume": 4973402.0}, {"date": "2025-10-20", "close": 15.43, "volume": 2062538.0}, {"date": "2025-10-21", "close": 15.27, "volume": 2060503.0}, {"date": "2025-10-22", "close": 15.04, "volume": 3510057.0}, {"date": "2025-10-23", "close": 14.93, "volume": 2607633.0}, {"date": "2025-10-24", "close": 14.77, "volume": 2284618.0}, {"date": "2025-10-27", "close": 14.9, "volume": 2512786.0}, {"date": "2025-10-28", "close": 15.09, "volume": 5104567.0}, {"date": "2025-10-29", "close": 15.0, "volume": 3270807.0}, {"date": "2025-10-30", "close": 15.13, "volume": 3217327.0}, {"date": "2025-10-31", "close": 15.13, "volume": 3630045.0}, {"date": "2025-11-03", "close": 15.17, "volume": 3044176.0}, {"date": "2025-11-04", "close": 15.07, "volume": 3292232.0}, {"date": "2025-11-05", "close": 15.07, "volume": 2508384.0}, {"date": "2025-11-06", "close": 15.09, "volume": 4397402.0}, {"date": "2025-11-07", "close": 15.08, "volume": 3905964.0}, {"date": "2025-11-10", "close": 15.21, "volume": 3515869.0}, {"date": "2025-11-11", "close": 15.19, "volume": 2574744.0}, {"date": "2025-11-12", "close": 15.54, "volume": 3868256.0}, {"date": "2025-11-13", "close": 15.44, "volume": 4566977.0}, {"date": "2025-11-14", "close": 15.79, "volume": 2482036.0}, {"date": "2025-11-17", "close": 15.42, "volume": 4049004.0}, {"date": "2025-11-18", "close": 15.16, "volume": 5349180.0}, {"date": "2025-11-19", "close": 15.26, "volume": 5196323.0}, {"date": "2025-11-20", "close": 14.88, "volume": 6159378.0}, {"date": "2025-11-21", "close": 15.2, "volume": 3572594.0}, {"date": "2025-11-24", "close": 15.38, "volume": 2279965.0}, {"date": "2025-11-25", "close": 15.49, "volume": 2637569.0}, {"date": "2025-11-26", "close": 15.81, "volume": 2601480.0}, {"date": "2025-11-28", "close": 15.78, "volume": 2285576.0}, {"date": "2025-12-01", "close": 15.92, "volume": 4778845.0}, {"date": "2025-12-02", "close": 15.98, "volume": 15853970.0}, {"date": "2025-12-03", "close": 15.8, "volume": 6135088.0}, {"date": "2025-12-04", "close": 16.02, "volume": 2232678.0}, {"date": "2025-12-05", "close": 16.28, "volume": 2301626.0}, {"date": "2025-12-08", "close": 15.92, "volume": 2670265.0}, {"date": "2025-12-09", "close": 15.61, "volume": 15183010.0}, {"date": "2025-12-10", "close": 15.85, "volume": 2706519.0}, {"date": "2025-12-11", "close": 16.0, "volume": 2768355.0}, {"date": "2025-12-12", "close": 16.01, "volume": 2281878.0}, {"date": "2025-12-15", "close": 16.39, "volume": 2320902.0}, {"date": "2025-12-16", "close": 15.76, "volume": 9058061.0}, {"date": "2025-12-17", "close": 15.54, "volume": 4189226.0}, {"date": "2025-12-18", "close": 15.59, "volume": 2256798.0}, {"date": "2025-12-19", "close": 15.74, "volume": 1911119.0}, {"date": "2025-12-22", "close": 15.87, "volume": 2791090.0}, {"date": "2025-12-23", "close": 16.11, "volume": 1876694.0}, {"date": "2025-12-24", "close": 15.95, "volume": 1233778.0}, {"date": "2025-12-26", "close": 15.89, "volume": 1267503.0}, {"date": "2025-12-29", "close": 15.89, "volume": 1585244.0}, {"date": "2025-12-30", "close": 15.93, "volume": 1457537.0}, {"date": "2025-12-31", "close": 15.86, "volume": 1450047.0}, {"date": "2026-01-02", "close": 15.97, "volume": 2545935.0}, {"date": "2026-01-05", "close": 16.31, "volume": 2365296.0}, {"date": "2026-01-06", "close": 16.43, "volume": 3086686.0}, {"date": "2026-01-07", "close": 16.48, "volume": 2484345.0}, {"date": "2026-01-08", "close": 16.78, "volume": 1997787.0}, {"date": "2026-01-09", "close": 17.09, "volume": 6773231.0}, {"date": "2026-01-12", "close": 17.24, "volume": 5603680.0}, {"date": "2026-01-13", "close": 17.49, "volume": 2257905.0}, {"date": "2026-01-14", "close": 18.16, "volume": 3748788.0}, {"date": "2026-01-15", "close": 18.63, "volume": 3314185.0}, {"date": "2026-01-16", "close": 18.9, "volume": 3065116.0}, {"date": "2026-01-20", "close": 18.28, "volume": 3636110.0}, {"date": "2026-01-21", "close": 18.26, "volume": 3991883.0}, {"date": "2026-01-22", "close": 17.9, "volume": 3526368.0}, {"date": "2026-01-23", "close": 17.88, "volume": 4156951.0}, {"date": "2026-01-26", "close": 17.85, "volume": 4183619.0}, {"date": "2026-01-27", "close": 18.15, "volume": 1875713.0}, {"date": "2026-01-28", "close": 17.95, "volume": 3085574.0}, {"date": "2026-01-29", "close": 18.2, "volume": 2909723.0}, {"date": "2026-01-30", "close": 18.05, "volume": 3287029.0}, {"date": "2026-02-02", "close": 18.24, "volume": 2509146.0}, {"date": "2026-02-03", "close": 18.52, "volume": 4021319.0}, {"date": "2026-02-04", "close": 18.55, "volume": 3910929.0}, {"date": "2026-02-05", "close": 18.25, "volume": 3985024.0}, {"date": "2026-02-06", "close": 19.14, "volume": 3925718.0}, {"date": "2026-02-09", "close": 19.21, "volume": 2707201.0}, {"date": "2026-02-10", "close": 19.39, "volume": 3901139.0}, {"date": "2026-02-11", "close": 19.62, "volume": 4038709.0}, {"date": "2026-02-12", "close": 19.6, "volume": 5588855.0}, {"date": "2026-02-13", "close": 19.73, "volume": 3841521.0}, {"date": "2026-02-17", "close": 19.25, "volume": 3595583.0}, {"date": "2026-02-18", "close": 19.3, "volume": 3719190.0}, {"date": "2026-02-19", "close": 19.26, "volume": 2627308.0}, {"date": "2026-02-20", "close": 19.36, "volume": 2540130.0}, {"date": "2026-02-23", "close": 19.04, "volume": 4080356.0}, {"date": "2026-02-24", "close": 18.71, "volume": 3432826.0}, {"date": "2026-02-25", "close": 18.63, "volume": 3601101.0}, {"date": "2026-02-26", "close": 18.95, "volume": 4933304.0}, {"date": "2026-02-27", "close": 18.64, "volume": 4293747.0}, {"date": "2026-03-02", "close": 18.09, "volume": 6267024.0}, {"date": "2026-03-03", "close": 17.51, "volume": 6785547.0}, {"date": "2026-03-04", "close": 17.6, "volume": 3540960.0}, {"date": "2026-03-05", "close": 17.23, "volume": 3698506.0}, {"date": "2026-03-06", "close": 17.04, "volume": 4428150.0}, {"date": "2026-03-09", "close": 17.28, "volume": 6673172.0}, {"date": "2026-03-10", "close": 17.45, "volume": 5523949.0}, {"date": "2026-03-11", "close": 16.97, "volume": 4419780.0}, {"date": "2026-03-12", "close": 16.46, "volume": 5322828.0}, {"date": "2026-03-13", "close": 16.43, "volume": 4085074.0}, {"date": "2026-03-16", "close": 16.73, "volume": 4241408.0}, {"date": "2026-03-17", "close": 16.84, "volume": 3124796.0}, {"date": "2026-03-18", "close": 16.72, "volume": 2710880.0}, {"date": "2026-03-19", "close": 16.9, "volume": 5219342.0}, {"date": "2026-03-20", "close": 16.45, "volume": 4904856.0}, {"date": "2026-03-23", "close": 16.66, "volume": 4747596.0}, {"date": "2026-03-24", "close": 16.72, "volume": 3538656.0}, {"date": "2026-03-25", "close": 16.96, "volume": 3118953.0}, {"date": "2026-03-26", "close": 16.62, "volume": 2770749.0}, {"date": "2026-03-27", "close": 16.33, "volume": 3770782.0}, {"date": "2026-03-30", "close": 16.32, "volume": 3175501.0}, {"date": "2026-03-31", "close": 16.97, "volume": 4186025.0}, {"date": "2026-04-01", "close": 17.7, "volume": 5308306.0}, {"date": "2026-04-02", "close": 17.48, "volume": 3496698.0}, {"date": "2026-04-06", "close": 17.58, "volume": 3285468.0}, {"date": "2026-04-07", "close": 17.64, "volume": 3324005.0}, {"date": "2026-04-08", "close": 18.43, "volume": 2881610.0}, {"date": "2026-04-09", "close": 18.15, "volume": 2971708.0}, {"date": "2026-04-10", "close": 18.05, "volume": 2487558.0}, {"date": "2026-04-13", "close": 18.23, "volume": 2821799.0}, {"date": "2026-04-14", "close": 18.17, "volume": 1849104.0}, {"date": "2026-04-15", "close": 18.45, "volume": 2520228.0}, {"date": "2026-04-16", "close": 18.38, "volume": 1861079.0}, {"date": "2026-04-17", "close": 18.51, "volume": 4359755.0}, {"date": "2026-04-20", "close": 18.23, "volume": 5195683.0}, {"date": "2026-04-21", "close": 17.53, "volume": 4578075.0}, {"date": "2026-04-22", "close": 17.38, "volume": 2612138.0}, {"date": "2026-04-23", "close": 17.22, "volume": 2650399.0}, {"date": "2026-04-24", "close": 17.29, "volume": 2028856.0}, {"date": "2026-04-27", "close": 17.44, "volume": 1958810.0}, {"date": "2026-04-28", "close": 17.54, "volume": 5426342.0}, {"date": "2026-04-29", "close": 17.44, "volume": 2053163.0}, {"date": "2026-04-30", "close": 17.95, "volume": 2524041.0}, {"date": "2026-05-01", "close": 17.69, "volume": 1513168.0}, {"date": "2026-05-04", "close": 17.57, "volume": 2003570.0}, {"date": "2026-05-05", "close": 17.76, "volume": 1745100.0}, {"date": "2026-05-06", "close": 18.39, "volume": 2533431.0}, {"date": "2026-05-07", "close": 18.0, "volume": 3206618.0}, {"date": "2026-05-08", "close": 17.95, "volume": 1760009.0}, {"date": "2026-05-11", "close": 18.19, "volume": 2376394.0}, {"date": "2026-05-12", "close": 18.46, "volume": 3319257.0}, {"date": "2026-05-13", "close": 18.61, "volume": 4110866.0}, {"date": "2026-05-14", "close": 18.48, "volume": 4101663.0}, {"date": "2026-05-15", "close": 18.84, "volume": 5011068.0}, {"date": "2026-05-18", "close": 19.19, "volume": 3573502.0}, {"date": "2026-05-19", "close": 19.45, "volume": 4021603.0}, {"date": "2026-05-20", "close": 19.6, "volume": 3309393.0}, {"date": "2026-05-21", "close": 19.38, "volume": 4177549.0}, {"date": "2026-05-22", "close": 19.4, "volume": 3150218.0}, {"date": "2026-05-26", "close": 19.33, "volume": 2601914.0}, {"date": "2026-05-27", "close": 18.98, "volume": 3254471.0}, {"date": "2026-05-28", "close": 18.82, "volume": 3090101.0}, {"date": "2026-05-29", "close": 18.71, "volume": 4020865.0}, {"date": "2026-06-01", "close": 18.89, "volume": 3912298.0}, {"date": "2026-06-02", "close": 19.17, "volume": 2106231.0}, {"date": "2026-06-03", "close": 19.45, "volume": 2011300.0}, {"date": "2026-06-04", "close": 20.05, "volume": 2733177.0}, {"date": "2026-06-05", "close": 19.91, "volume": 3999821.0}, {"date": "2026-06-08", "close": 19.92, "volume": 2306514.0}, {"date": "2026-06-09", "close": 19.83, "volume": 3375636.0}, {"date": "2026-06-10", "close": 19.67, "volume": 3196040.0}, {"date": "2026-06-11", "close": 20.08, "volume": 3740904.0}, {"date": "2026-06-12", "close": 20.16, "volume": 3447824.0}, {"date": "2026-06-15", "close": 20.18, "volume": 2339445.0}, {"date": "2026-06-16", "close": 20.3, "volume": 3007840.0}, {"date": "2026-06-17", "close": 20.75, "volume": 4801526.0}, {"date": "2026-06-18", "close": 21.08, "volume": 3642679.0}, {"date": "2026-06-22", "close": 20.86, "volume": 5228418.0}, {"date": "2026-06-23", "close": 20.17, "volume": 3274762.0}, {"date": "2026-06-24", "close": 19.81, "volume": 2997247.0}, {"date": "2026-06-25", "close": 20.02, "volume": 2989243.0}, {"date": "2026-06-26", "close": 20.16, "volume": 2349171.0}, {"date": "2026-06-29", "close": 19.98, "volume": 2102775.0}, {"date": "2026-06-30", "close": 19.89, "volume": 2262127.0}, {"date": "2026-07-01", "close": 20.27, "volume": 2710610.0}, {"date": "2026-07-02", "close": 20.61, "volume": 3839763.0}, {"date": "2026-07-06", "close": 21.17, "volume": 4090838.0}, {"date": "2026-07-07", "close": 21.29, "volume": 3064778.0}, {"date": "2026-07-08", "close": 21.08, "volume": 4246411.0}, {"date": "2026-07-09", "close": 21.25, "volume": 2867220.0}, {"date": "2026-07-10", "close": 21.65, "volume": 2124388.0}, {"date": "2026-07-13", "close": 21.94, "volume": 3854059.0}, {"date": "2026-07-14", "close": 22.5, "volume": 5126007.0}, {"date": "2026-07-15", "close": 22.77, "volume": 2629755.0}, {"date": "2026-07-16", "close": 22.13, "volume": 3772433.0}, {"date": "2026-07-17", "close": 21.32, "volume": 5061515.0}, {"date": "2026-07-20", "close": 21.41, "volume": 3232761.0}, {"date": "2026-07-21", "close": 22.12, "volume": 2312886.0}, {"date": "2026-07-22", "close": 22.41, "volume": 2666365.0}, {"date": "2026-07-23", "close": 22.62, "volume": 3579264.0}, {"date": "2026-07-24", "close": 22.89, "volume": 2830485.0}, {"date": "2026-07-27", "close": 23.1, "volume": 3575012.0}, {"date": "2026-07-28", "close": 22.43, "volume": 3251582.0}, {"date": "2026-07-29", "close": 21.94, "volume": 3891476.0}, {"date": "2026-07-30", "close": 22.5, "volume": 4518809.0}, {"date": "2026-07-31", "close": 22.45, "volume": 4724085.0}, {"date": "2026-08-03", "close": 22.49, "volume": 3811674.0}, {"date": "2026-08-04", "close": 21.83, "volume": 4701716.0}, {"date": "2026-08-05", "close": 22.42, "volume": 3095485.0}, {"date": "2026-08-06", "close": 22.52, "volume": 2212462.0}, {"date": "2026-08-07", "close": 22.49, "volume": 2196946.0}], "refreshing": true}