{"ticker": "SMFG", "overview": {"cik": "1022837", "ticker": "SMFG", "name": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "industry": "Commercial Banks, NEC", "country": "Japan", "sic": "6029", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001193125-26-350182", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000950103-26-012369", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-347838", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001193125-26-329459", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001193125-26-329455", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326659", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011251", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011250", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011249", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011248", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011247", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011246", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011245", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011244", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011243", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011242", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011241", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011240", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011239", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011238", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011237", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011236", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011235", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011234", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011233", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 169880.0, "net": -169880.0, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "SMFG", "has_prices": true, "as_of": "2026-08-07", "last": 25.74, "prev_close": 25.73, "change": 0.00999999999999801, "change_pct": 0.00038865137971232067, "session_volume": 1541282.0, "vwap_5": 25.34048638504021, "vwap_20": 25.67348915807463, "vwap_60": 24.210037184898574, "vwap_250": 20.16115602524812, "high_52w": 26.5, "low_52w": 16.14, "avg_volume_20": 1821703.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-012369", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Kazuyuki Anchi", "who_key": "Anchi Kazuyuki", "role": "Sr. Mg. Corp. EO & Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 169880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "CFO sells $170K of SMFG", "source_url": "https://www.sec.gov/Archives/edgar/data/2115918/000095010326012369/0000950103-26-012369-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0000950103-26-011251", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Haruyuki Yoshikawa", "who_key": "Yoshikawa Haruyuki", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 101177.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011251/0000950103-26-011251-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011250", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Arihiro Nagata", "who_key": "Nagata Arihiro", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 114374.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011250/0000950103-26-011250-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011249", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Akio Uemura", "who_key": "Uemura Akio", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 114374.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011249/0000950103-26-011249-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011248", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Yukihiro Mabuchi", "who_key": "Mabuchi Yukihiro", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123172.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011248/0000950103-26-011248-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011247", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Hideki Takamatsu", "who_key": "Takamatsu Hideki", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92379.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011247/0000950103-26-011247-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011246", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Natsuhiro Samejima", "who_key": "Samejima Natsuhiro", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123172.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011246/0000950103-26-011246-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011245", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Takashi Kobayashi", "who_key": "Kobayashi Takashi", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145167.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011245/0000950103-26-011245-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011244", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Fumihiko Ito", "who_key": "Ito Fumihiko", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145167.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011244/0000950103-26-011244-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011243", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Akio Isowa", "who_key": "Isowa Akio", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145167.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011243/0000950103-26-011243-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011242", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Keiichiro Nakamura", "who_key": "Nakamura Keiichiro", "role": "Senior Managing Corporate EO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145167.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Insider files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011242/0000950103-26-011242-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011241", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Yoshihiro Hyakutome", "who_key": "Hyakutome Yoshihiro", "role": "Deputy President and Corp. EO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 153965.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "President files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011241/0000950103-26-011241-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011233", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Honami Matsugasaki", "who_key": "Matsugasaki Honami", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180359.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011233/0000950103-26-011233-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011232", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Takeshi Mikami", "who_key": "Mikami Takeshi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 153965.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011232/0000950103-26-011232-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011231", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Kazuyuki Anchi", "who_key": "Anchi Kazuyuki", "role": "Sr. Mg. Corp. EO & Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114374.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "CFO files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011231/0000950103-26-011231-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011229", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Teiko Kudo", "who_key": "Kudo Teiko", "role": "Deputy President and Corp. EO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167162.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "President files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011229/0000950103-26-011229-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011228", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Toru Nakashima", "who_key": "Nakashima Toru", "role": "President and Group CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 391511.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "CEO files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011228/0000950103-26-011228-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011227", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Makoto Takashima", "who_key": "Takashima Makoto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 312329.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011227/0000950103-26-011227-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0000950103-26-011240", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Jenifer Rogers", "who_key": "Rogers Jenifer", "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 SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011240/0000950103-26-011240-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000950103-26-011239", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Charles D. Lake II", "who_key": "LAKE CHARLES D II", "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 SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011239/0000950103-26-011239-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000950103-26-011238", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Norimitsu Takashima", "who_key": "Takashima Norimitsu", "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 SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011238/0000950103-26-011238-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000950103-26-011237", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Isao Teshirogi", "who_key": "TESHIROGI ISAO", "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 SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011237/0000950103-26-011237-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000950103-26-011236", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Yoriko Goto", "who_key": "Goto Yoriko", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Japan", "headline": "Director files routine paperwork on SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011236/0000950103-26-011236-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000950103-26-011234", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Jun Sawada", "who_key": "Sawada Jun", "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 SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011234/0000950103-26-011234-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000950103-26-011235", "src": "INSIDERS", "ticker": "SMFG", "cik": "1022837", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "who": "Sonosuke Kadonaga", "who_key": "Kadonaga Sonosuke", "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 SMFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1022837/000095010326011235/0000950103-26-011235-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-86", "src": "CONGRESS", "ticker": "SMFG", "cik": "", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys SMFG ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313366}, {"id": "HOUSE-2023-20023404-T416", "src": "CONGRESS", "ticker": "SMFG", "cik": "", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "omo Mitsui Financial Group Inc\nUnsponsored American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads SMFG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}, {"id": "HOUSE-2023-20022653-T223", "src": "CONGRESS", "ticker": "SMFG", "cik": "", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "omo Mitsui Financial Group Inc\nUnsponsored American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys SMFG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890166}, {"id": "SENATE-cbca251b4a4d40cb95c97ac3fc6b8d7c-1", "src": "CONGRESS", "ticker": "SMFG", "cik": "", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "Sumitomo Mitsui Financial Group Inc Unsponsored Am", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito sells SMFG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbca251b-4a4d-40cb-95c9-7ac3fc6b8d7c/", "trade_date": "2021-12-28", "timestamp": "2021-12-28", "mins": 2549686}, {"id": "SENATE-d3e4f5315e2e4348b928e6b7d5312777-2", "src": "CONGRESS", "ticker": "SMFG", "cik": "", "company": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "company_raw": "Sumitomo Mitsui Financial Group Inc Unsponsored Am", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito sells SMFG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3e4f531-5e2e-4348-b928-e6b7d5312777/", "trade_date": "2021-12-28", "timestamp": "2021-12-28", "mins": 2549686}], "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": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", "new_value": "SUMITOMO MITSUI FINANCIAL GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001022837", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001022837", "applied": 1, "detected_at": "2026-10-27T18:07:26.525616"}]}, "key_people": [{"who": "Kazuyuki Anchi", "who_key": "Anchi Kazuyuki", "role": "Sr. Mg. Corp. EO & Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 169880.0, "net": -169880.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169880.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2115918/000095010326012369/0000950103-26-012369-index.htm"}], "latest": {"action": "SELL", "amount": 169880.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2115918/000095010326012369/0000950103-26-012369-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 50001.0, "net": -49000.0, "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": "BUY", "amount": 1001.0, "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": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbca251b-4a4d-40cb-95c9-7ac3fc6b8d7c/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3e4f531-5e2e-4348-b928-e6b7d5312777/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbca251b-4a4d-40cb-95c9-7ac3fc6b8d7c/"}}], "activity": [{"date": "2026-08-12", "net": -169880.0}], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001193125-26-350182", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000950103-26-012369", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-347838", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001193125-26-329459", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001193125-26-329455", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326659", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011251", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011250", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011249", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011248", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011247", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011246", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011245", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011244", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011243", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011242", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011241", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011240", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011239", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011238", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011237", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011236", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011235", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011234", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000950103-26-011233", "price_sensitive": false}], "performance": {"ticker": "SMFG", "has_prices": true, "summary": {"n": 2, "avg": 1.2854061514195583, "win_rate": 1.0, "best": 2.2175, "worst": 0.3533123028391167, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 19.02, "return": 0.3533123028391167}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 8.0, "return": 2.2175}]}, "price_series": [{"date": "2016-08-08", "close": 6.58, "volume": 1001639.0}, {"date": "2016-08-09", "close": 6.62, "volume": 906010.0}, {"date": "2016-08-10", "close": 6.6, "volume": 509482.0}, {"date": "2016-08-11", "close": 6.67, "volume": 632806.0}, {"date": "2016-08-12", "close": 6.6, "volume": 815121.0}, {"date": "2016-08-15", "close": 6.62, "volume": 616899.0}, {"date": "2016-08-16", "close": 6.62, "volume": 630654.0}, {"date": "2016-08-17", "close": 6.79, "volume": 1679242.0}, {"date": "2016-08-18", "close": 6.76, "volume": 1135977.0}, {"date": "2016-08-19", "close": 6.77, "volume": 925885.0}, {"date": "2016-08-22", "close": 6.78, "volume": 1046019.0}, {"date": "2016-08-23", "close": 6.72, "volume": 441778.0}, {"date": "2016-08-24", "close": 6.71, "volume": 336966.0}, {"date": "2016-08-25", "close": 6.72, "volume": 308825.0}, {"date": "2016-08-26", "close": 6.69, "volume": 675457.0}, {"date": "2016-08-29", "close": 6.71, "volume": 437515.0}, {"date": "2016-08-30", "close": 6.75, "volume": 1111267.0}, {"date": "2016-08-31", "close": 6.95, "volume": 1138294.0}, {"date": "2016-09-01", "close": 7.09, "volume": 1471899.0}, {"date": "2016-09-02", "close": 7.17, "volume": 1083465.0}, {"date": "2016-09-06", "close": 7.15, "volume": 530663.0}, {"date": "2016-09-07", "close": 7.06, "volume": 5002514.0}, {"date": "2016-09-08", "close": 7.01, "volume": 1512289.0}, {"date": "2016-09-09", "close": 6.91, "volume": 696149.0}, {"date": "2016-09-12", "close": 6.92, "volume": 511005.0}, {"date": "2016-09-13", "close": 6.62, "volume": 1133737.0}, {"date": "2016-09-14", "close": 6.56, "volume": 599500.0}, {"date": "2016-09-15", "close": 6.57, "volume": 591111.0}, {"date": "2016-09-16", "close": 6.6, "volume": 835311.0}, {"date": "2016-09-19", "close": 6.61, "volume": 808404.0}, {"date": "2016-09-20", "close": 6.69, "volume": 873444.0}, {"date": "2016-09-21", "close": 7.18, "volume": 1341799.0}, {"date": "2016-09-22", "close": 7.31, "volume": 1372491.0}, {"date": "2016-09-23", "close": 7.1, "volume": 519087.0}, {"date": "2016-09-26", "close": 7.01, "volume": 795903.0}, {"date": "2016-09-27", "close": 6.86, "volume": 858342.0}, {"date": "2016-09-28", "close": 6.78, "volume": 652450.0}, {"date": "2016-09-29", "close": 6.64, "volume": 920904.0}, {"date": "2016-09-30", "close": 6.75, "volume": 981416.0}, {"date": "2016-10-03", "close": 6.65, "volume": 402002.0}, {"date": "2016-10-04", "close": 6.69, "volume": 595243.0}, {"date": "2016-10-05", "close": 6.75, "volume": 466740.0}, {"date": "2016-10-06", "close": 6.73, "volume": 318756.0}, {"date": "2016-10-07", "close": 6.69, "volume": 306993.0}, {"date": "2016-10-10", "close": 6.7, "volume": 259951.0}, {"date": "2016-10-11", "close": 6.55, "volume": 849277.0}, {"date": "2016-10-12", "close": 6.49, "volume": 690712.0}, {"date": "2016-10-13", "close": 6.42, "volume": 1620853.0}, {"date": "2016-10-14", "close": 6.47, "volume": 563994.0}, {"date": "2016-10-17", "close": 6.45, "volume": 530723.0}, {"date": "2016-10-18", "close": 6.52, "volume": 478109.0}, {"date": "2016-10-19", "close": 6.58, "volume": 337890.0}, {"date": "2016-10-20", "close": 6.65, "volume": 729421.0}, {"date": "2016-10-21", "close": 6.69, "volume": 379786.0}, {"date": "2016-10-24", "close": 6.68, "volume": 321273.0}, {"date": "2016-10-25", "close": 6.7, "volume": 324141.0}, {"date": "2016-10-26", "close": 6.76, "volume": 357337.0}, {"date": "2016-10-27", "close": 6.78, "volume": 416187.0}, {"date": "2016-10-28", "close": 6.82, "volume": 445017.0}, {"date": "2016-10-31", "close": 6.88, "volume": 586681.0}, {"date": "2016-11-01", "close": 6.85, "volume": 745101.0}, {"date": "2016-11-02", "close": 6.72, "volume": 760334.0}, {"date": "2016-11-03", "close": 6.74, "volume": 435958.0}, {"date": "2016-11-04", "close": 6.72, "volume": 797674.0}, {"date": "2016-11-07", "close": 6.78, "volume": 608428.0}, {"date": "2016-11-08", "close": 6.85, "volume": 919598.0}, {"date": "2016-11-09", "close": 6.79, "volume": 1065368.0}, {"date": "2016-11-10", "close": 6.93, "volume": 1795424.0}, {"date": "2016-11-11", "close": 7.12, "volume": 987010.0}, {"date": "2016-11-14", "close": 7.29, "volume": 704496.0}, {"date": "2016-11-15", "close": 7.37, "volume": 7805024.0}, {"date": "2016-11-16", "close": 7.48, "volume": 1325882.0}, {"date": "2016-11-17", "close": 7.57, "volume": 848108.0}, {"date": "2016-11-18", "close": 7.37, "volume": 879342.0}, {"date": "2016-11-21", "close": 7.54, "volume": 617478.0}, {"date": "2016-11-22", "close": 7.59, "volume": 755834.0}, {"date": "2016-11-23", "close": 7.7, "volume": 1013165.0}, {"date": "2016-11-25", "close": 7.38, "volume": 711100.0}, {"date": "2016-11-28", "close": 7.48, "volume": 1043121.0}, {"date": "2016-11-29", "close": 7.56, "volume": 2407406.0}, {"date": "2016-11-30", "close": 7.53, "volume": 1869374.0}, {"date": "2016-12-01", "close": 7.63, "volume": 1284321.0}, {"date": "2016-12-02", "close": 7.77, "volume": 1064509.0}, {"date": "2016-12-05", "close": 7.85, "volume": 763245.0}, {"date": "2016-12-06", "close": 8.0, "volume": 1413138.0}, {"date": "2016-12-07", "close": 8.11, "volume": 701238.0}, {"date": "2016-12-08", "close": 8.25, "volume": 1650654.0}, {"date": "2016-12-09", "close": 8.28, "volume": 798606.0}, {"date": "2016-12-12", "close": 8.03, "volume": 807416.0}, {"date": "2016-12-13", "close": 8.05, "volume": 853696.0}, {"date": "2016-12-14", "close": 8.08, "volume": 1299862.0}, {"date": "2016-12-15", "close": 8.08, "volume": 1256866.0}, {"date": "2016-12-16", "close": 7.95, "volume": 1215043.0}, {"date": "2016-12-19", "close": 8.01, "volume": 1004110.0}, {"date": "2016-12-20", "close": 7.95, "volume": 1252454.0}, {"date": "2016-12-21", "close": 7.87, "volume": 1052793.0}, {"date": "2016-12-22", "close": 7.85, "volume": 2557578.0}, {"date": "2016-12-23", "close": 7.86, "volume": 355148.0}, {"date": "2016-12-27", "close": 7.87, "volume": 592989.0}, {"date": "2016-12-28", "close": 7.75, "volume": 472638.0}, {"date": "2016-12-29", "close": 7.62, "volume": 543161.0}, {"date": "2016-12-30", "close": 7.64, "volume": 659406.0}, {"date": "2017-01-03", "close": 7.72, "volume": 804429.0}, {"date": "2017-01-04", "close": 7.83, "volume": 917127.0}, {"date": "2017-01-05", "close": 7.89, "volume": 2371309.0}, {"date": "2017-01-06", "close": 7.88, "volume": 978792.0}, {"date": "2017-01-09", "close": 7.85, "volume": 654694.0}, {"date": "2017-01-10", "close": 7.83, "volume": 695812.0}, {"date": "2017-01-11", "close": 7.95, "volume": 570451.0}, {"date": "2017-01-12", "close": 7.89, "volume": 1152936.0}, {"date": "2017-01-13", "close": 7.96, "volume": 711033.0}, {"date": "2017-01-17", "close": 7.8, "volume": 1158448.0}, {"date": "2017-01-18", "close": 7.81, "volume": 1129125.0}, {"date": "2017-01-19", "close": 7.78, "volume": 644906.0}, {"date": "2017-01-20", "close": 7.84, "volume": 524158.0}, {"date": "2017-01-23", "close": 7.9, "volume": 731498.0}, {"date": "2017-01-24", "close": 7.79, "volume": 1362082.0}, {"date": "2017-01-25", "close": 7.85, "volume": 1098843.0}, {"date": "2017-01-26", "close": 8.01, "volume": 822530.0}, {"date": "2017-01-27", "close": 7.89, "volume": 909949.0}, {"date": "2017-01-30", "close": 7.79, "volume": 1803179.0}, {"date": "2017-01-31", "close": 7.82, "volume": 770541.0}, {"date": "2017-02-01", "close": 7.72, "volume": 2615598.0}, {"date": "2017-02-02", "close": 7.75, "volume": 666397.0}, {"date": "2017-02-03", "close": 7.97, "volume": 864110.0}, {"date": "2017-02-06", "close": 7.93, "volume": 629141.0}, {"date": "2017-02-07", "close": 7.97, "volume": 442184.0}, {"date": "2017-02-08", "close": 7.97, "volume": 708072.0}, {"date": "2017-02-09", "close": 7.96, "volume": 931667.0}, {"date": "2017-02-10", "close": 7.93, "volume": 730686.0}, {"date": "2017-02-13", "close": 8.08, "volume": 1046612.0}, {"date": "2017-02-14", "close": 8.03, "volume": 988490.0}, {"date": "2017-02-15", "close": 8.02, "volume": 659249.0}, {"date": "2017-02-16", "close": 8.04, "volume": 554513.0}, {"date": "2017-02-17", "close": 7.98, "volume": 555890.0}, {"date": "2017-02-21", "close": 8.09, "volume": 490568.0}, {"date": "2017-02-22", "close": 8.01, "volume": 458823.0}, {"date": "2017-02-23", "close": 7.92, "volume": 531258.0}, {"date": "2017-02-24", "close": 7.87, "volume": 474175.0}, {"date": "2017-02-27", "close": 7.83, "volume": 485236.0}, {"date": "2017-02-28", "close": 7.8, "volume": 461459.0}, {"date": "2017-03-01", "close": 7.97, "volume": 756210.0}, {"date": "2017-03-02", "close": 7.82, "volume": 823141.0}, {"date": "2017-03-03", "close": 7.59, "volume": 2762274.0}, {"date": "2017-03-06", "close": 7.63, "volume": 2017579.0}, {"date": "2017-03-07", "close": 7.58, "volume": 515282.0}, {"date": "2017-03-08", "close": 7.56, "volume": 571591.0}, {"date": "2017-03-09", "close": 7.54, "volume": 457251.0}, {"date": "2017-03-10", "close": 7.6, "volume": 787027.0}, {"date": "2017-03-13", "close": 7.56, "volume": 573638.0}, {"date": "2017-03-14", "close": 7.55, "volume": 697374.0}, {"date": "2017-03-15", "close": 7.59, "volume": 513701.0}, {"date": "2017-03-16", "close": 7.6, "volume": 717132.0}, {"date": "2017-03-17", "close": 7.59, "volume": 448224.0}, {"date": "2017-03-20", "close": 7.56, "volume": 440578.0}, {"date": "2017-03-21", "close": 7.41, "volume": 886211.0}, {"date": "2017-03-22", "close": 7.42, "volume": 859072.0}, {"date": "2017-03-23", "close": 7.4, "volume": 1201795.0}, {"date": "2017-03-24", "close": 7.52, "volume": 591407.0}, {"date": "2017-03-27", "close": 7.49, "volume": 1223790.0}, {"date": "2017-03-28", "close": 7.54, "volume": 1132201.0}, {"date": "2017-03-29", "close": 7.38, "volume": 657015.0}, {"date": "2017-03-30", "close": 7.42, "volume": 518569.0}, {"date": "2017-03-31", "close": 7.25, "volume": 1022056.0}, {"date": "2017-04-03", "close": 7.23, "volume": 420062.0}, {"date": "2017-04-04", "close": 7.21, "volume": 565190.0}, {"date": "2017-04-05", "close": 7.06, "volume": 659339.0}, {"date": "2017-04-06", "close": 7.08, "volume": 436432.0}, {"date": "2017-04-07", "close": 7.05, "volume": 414962.0}, {"date": "2017-04-10", "close": 7.07, "volume": 445236.0}, {"date": "2017-04-11", "close": 7.03, "volume": 779850.0}, {"date": "2017-04-12", "close": 7.0, "volume": 522323.0}, {"date": "2017-04-13", "close": 6.95, "volume": 705623.0}, {"date": "2017-04-17", "close": 7.05, "volume": 650190.0}, {"date": "2017-04-18", "close": 6.99, "volume": 729260.0}, {"date": "2017-04-19", "close": 7.13, "volume": 1602507.0}, {"date": "2017-04-20", "close": 7.29, "volume": 1495533.0}, {"date": "2017-04-21", "close": 7.29, "volume": 840808.0}, {"date": "2017-04-24", "close": 7.43, "volume": 1247914.0}, {"date": "2017-04-25", "close": 7.46, "volume": 815662.0}, {"date": "2017-04-26", "close": 7.51, "volume": 826640.0}, {"date": "2017-04-27", "close": 7.56, "volume": 1260999.0}, {"date": "2017-04-28", "close": 7.43, "volume": 1030055.0}, {"date": "2017-05-01", "close": 7.41, "volume": 837087.0}, {"date": "2017-05-02", "close": 7.48, "volume": 981743.0}, {"date": "2017-05-03", "close": 7.52, "volume": 762468.0}, {"date": "2017-05-04", "close": 7.51, "volume": 1311472.0}, {"date": "2017-05-05", "close": 7.52, "volume": 1163751.0}, {"date": "2017-05-08", "close": 7.53, "volume": 1489423.0}, {"date": "2017-05-09", "close": 7.46, "volume": 833361.0}, {"date": "2017-05-10", "close": 7.44, "volume": 995842.0}, {"date": "2017-05-11", "close": 7.47, "volume": 1032109.0}, {"date": "2017-05-12", "close": 7.4, "volume": 933552.0}, {"date": "2017-05-15", "close": 7.32, "volume": 765624.0}, {"date": "2017-05-16", "close": 7.36, "volume": 4914699.0}, {"date": "2017-05-17", "close": 7.19, "volume": 1198351.0}, {"date": "2017-05-18", "close": 7.18, "volume": 1063994.0}, {"date": "2017-05-19", "close": 7.35, "volume": 691800.0}, {"date": "2017-05-22", "close": 7.3, "volume": 757829.0}, {"date": "2017-05-23", "close": 7.3, "volume": 846392.0}, {"date": "2017-05-24", "close": 7.3, "volume": 601787.0}, {"date": "2017-05-25", "close": 7.29, "volume": 806161.0}, {"date": "2017-05-26", "close": 7.28, "volume": 509729.0}, {"date": "2017-05-30", "close": 7.28, "volume": 460754.0}, {"date": "2017-05-31", "close": 7.16, "volume": 835889.0}, {"date": "2017-06-01", "close": 7.3, "volume": 1676859.0}, {"date": "2017-06-02", "close": 7.58, "volume": 3244420.0}, {"date": "2017-06-05", "close": 7.42, "volume": 5573213.0}, {"date": "2017-06-06", "close": 7.54, "volume": 15009450.0}, {"date": "2017-06-07", "close": 7.7, "volume": 9983028.0}, {"date": "2017-06-08", "close": 7.82, "volume": 6242814.0}, {"date": "2017-06-09", "close": 7.82, "volume": 4895376.0}, {"date": "2017-06-12", "close": 7.79, "volume": 1947773.0}, {"date": "2017-06-13", "close": 7.88, "volume": 2301098.0}, {"date": "2017-06-14", "close": 7.78, "volume": 2290851.0}, {"date": "2017-06-15", "close": 7.65, "volume": 1363693.0}, {"date": "2017-06-16", "close": 7.69, "volume": 1042840.0}, {"date": "2017-06-19", "close": 7.69, "volume": 1161498.0}, {"date": "2017-06-20", "close": 7.69, "volume": 2203051.0}, {"date": "2017-06-21", "close": 7.6, "volume": 2210922.0}, {"date": "2017-06-22", "close": 7.73, "volume": 7097177.0}, {"date": "2017-06-23", "close": 7.71, "volume": 2014818.0}, {"date": "2017-06-26", "close": 7.62, "volume": 1383532.0}, {"date": "2017-06-27", "close": 7.65, "volume": 3766938.0}, {"date": "2017-06-28", "close": 7.86, "volume": 3021700.0}, {"date": "2017-06-29", "close": 7.82, "volume": 2283742.0}, {"date": "2017-06-30", "close": 7.86, "volume": 1665599.0}, {"date": "2017-07-03", "close": 7.9, "volume": 1211609.0}, {"date": "2017-07-05", "close": 7.91, "volume": 1377969.0}, {"date": "2017-07-06", "close": 7.86, "volume": 2796921.0}, {"date": "2017-07-07", "close": 7.76, "volume": 2039170.0}, {"date": "2017-07-10", "close": 7.7, "volume": 1112997.0}, {"date": "2017-07-11", "close": 7.69, "volume": 683905.0}, {"date": "2017-07-12", "close": 7.68, "volume": 849336.0}, {"date": "2017-07-13", "close": 7.65, "volume": 573741.0}, {"date": "2017-07-14", "close": 7.6, "volume": 620638.0}, {"date": "2017-07-17", "close": 7.59, "volume": 959080.0}, {"date": "2017-07-18", "close": 7.62, "volume": 815960.0}, {"date": "2017-07-19", "close": 7.66, "volume": 749595.0}, {"date": "2017-07-20", "close": 7.61, "volume": 516471.0}, {"date": "2017-07-21", "close": 7.56, "volume": 791940.0}, {"date": "2017-07-24", "close": 7.6, "volume": 611060.0}, {"date": "2017-07-25", "close": 7.62, "volume": 714919.0}, {"date": "2017-07-26", "close": 7.59, "volume": 719444.0}, {"date": "2017-07-27", "close": 7.59, "volume": 633476.0}, {"date": "2017-07-28", "close": 7.59, "volume": 499113.0}, {"date": "2017-07-31", "close": 7.96, "volume": 1353490.0}, {"date": "2017-08-01", "close": 7.89, "volume": 1083173.0}, {"date": "2017-08-02", "close": 7.83, "volume": 461334.0}, {"date": "2017-08-03", "close": 7.79, "volume": 545703.0}, {"date": "2017-08-04", "close": 7.79, "volume": 610898.0}, {"date": "2017-08-07", "close": 7.8, "volume": 2701503.0}, {"date": "2017-08-08", "close": 7.73, "volume": 837932.0}, {"date": "2017-08-09", "close": 7.67, "volume": 723092.0}, {"date": "2017-08-10", "close": 7.47, "volume": 1601558.0}, {"date": "2017-08-11", "close": 7.49, "volume": 1012690.0}, {"date": "2017-08-14", "close": 7.57, "volume": 1118577.0}, {"date": "2017-08-15", "close": 7.58, "volume": 687150.0}, {"date": "2017-08-16", "close": 7.56, "volume": 1578977.0}, {"date": "2017-08-17", "close": 7.48, "volume": 1103553.0}, {"date": "2017-08-18", "close": 7.55, "volume": 722737.0}, {"date": "2017-08-21", "close": 7.49, "volume": 730855.0}, {"date": "2017-08-22", "close": 7.47, "volume": 588519.0}, {"date": "2017-08-23", "close": 7.44, "volume": 592560.0}, {"date": "2017-08-24", "close": 7.42, "volume": 598920.0}, {"date": "2017-08-25", "close": 7.46, "volume": 1174549.0}, {"date": "2017-08-28", "close": 7.39, "volume": 760977.0}, {"date": "2017-08-29", "close": 7.42, "volume": 710959.0}, {"date": "2017-08-30", "close": 7.38, "volume": 442751.0}, {"date": "2017-08-31", "close": 7.48, "volume": 728012.0}, {"date": "2017-09-01", "close": 7.51, "volume": 622868.0}, {"date": "2017-09-05", "close": 7.4, "volume": 1294873.0}, {"date": "2017-09-06", "close": 7.44, "volume": 748973.0}, {"date": "2017-09-07", "close": 7.35, "volume": 1065116.0}, {"date": "2017-09-08", "close": 7.44, "volume": 879493.0}, {"date": "2017-09-11", "close": 7.48, "volume": 864118.0}, {"date": "2017-09-12", "close": 7.55, "volume": 768406.0}, {"date": "2017-09-13", "close": 7.67, "volume": 5216999.0}, {"date": "2017-09-14", "close": 7.53, "volume": 1388323.0}, {"date": "2017-09-15", "close": 7.57, "volume": 762253.0}, {"date": "2017-09-18", "close": 7.62, "volume": 785877.0}, {"date": "2017-09-19", "close": 7.73, "volume": 882689.0}, {"date": "2017-09-20", "close": 7.74, "volume": 832679.0}, {"date": "2017-09-21", "close": 7.75, "volume": 767707.0}, {"date": "2017-09-22", "close": 7.79, "volume": 466862.0}, {"date": "2017-09-25", "close": 7.7, "volume": 770918.0}, {"date": "2017-09-26", "close": 7.77, "volume": 968713.0}, {"date": "2017-09-27", "close": 7.83, "volume": 509566.0}, {"date": "2017-09-28", "close": 7.69, "volume": 726898.0}, {"date": "2017-09-29", "close": 7.71, "volume": 703510.0}, {"date": "2017-10-02", "close": 7.7, "volume": 685465.0}, {"date": "2017-10-03", "close": 7.71, "volume": 933570.0}, {"date": "2017-10-04", "close": 7.68, "volume": 693161.0}, {"date": "2017-10-05", "close": 7.72, "volume": 525906.0}, {"date": "2017-10-06", "close": 7.73, "volume": 731777.0}, {"date": "2017-10-09", "close": 7.75, "volume": 453461.0}, {"date": "2017-10-10", "close": 7.77, "volume": 733007.0}, {"date": "2017-10-11", "close": 7.77, "volume": 569658.0}, {"date": "2017-10-12", "close": 7.72, "volume": 508148.0}, {"date": "2017-10-13", "close": 7.82, "volume": 474859.0}, {"date": "2017-10-16", "close": 7.94, "volume": 993964.0}, {"date": "2017-10-17", "close": 7.82, "volume": 1562272.0}, {"date": "2017-10-18", "close": 7.87, "volume": 804466.0}, {"date": "2017-10-19", "close": 7.87, "volume": 599374.0}, {"date": "2017-10-20", "close": 7.87, "volume": 1566153.0}, {"date": "2017-10-23", "close": 7.81, "volume": 789893.0}, {"date": "2017-10-24", "close": 7.92, "volume": 994335.0}, {"date": "2017-10-25", "close": 7.96, "volume": 1307416.0}, {"date": "2017-10-26", "close": 8.03, "volume": 974406.0}, {"date": "2017-10-27", "close": 8.13, "volume": 753018.0}, {"date": "2017-10-30", "close": 8.14, "volume": 748922.0}, {"date": "2017-10-31", "close": 8.06, "volume": 869469.0}, {"date": "2017-11-01", "close": 8.07, "volume": 1264694.0}, {"date": "2017-11-02", "close": 8.11, "volume": 902430.0}, {"date": "2017-11-03", "close": 8.09, "volume": 908591.0}, {"date": "2017-11-06", "close": 7.97, "volume": 1299460.0}, {"date": "2017-11-07", "close": 7.94, "volume": 728231.0}, {"date": "2017-11-08", "close": 8.0, "volume": 575114.0}, {"date": "2017-11-09", "close": 7.91, "volume": 1107945.0}, {"date": "2017-11-10", "close": 7.83, "volume": 709554.0}, {"date": "2017-11-13", "close": 7.85, "volume": 645425.0}, {"date": "2017-11-14", "close": 7.79, "volume": 1267817.0}, {"date": "2017-11-15", "close": 7.79, "volume": 1248072.0}, {"date": "2017-11-16", "close": 7.81, "volume": 1207234.0}, {"date": "2017-11-17", "close": 7.87, "volume": 3251373.0}, {"date": "2017-11-20", "close": 7.82, "volume": 1047561.0}, {"date": "2017-11-21", "close": 7.89, "volume": 573171.0}, {"date": "2017-11-22", "close": 7.98, "volume": 792172.0}, {"date": "2017-11-24", "close": 8.04, "volume": 387220.0}, {"date": "2017-11-27", "close": 8.05, "volume": 471434.0}, {"date": "2017-11-28", "close": 8.1, "volume": 971308.0}, {"date": "2017-11-29", "close": 8.22, "volume": 2123637.0}, {"date": "2017-11-30", "close": 8.2, "volume": 1530113.0}, {"date": "2017-12-01", "close": 8.15, "volume": 1229954.0}, {"date": "2017-12-04", "close": 8.12, "volume": 1072531.0}, {"date": "2017-12-05", "close": 8.16, "volume": 831467.0}, {"date": "2017-12-06", "close": 8.16, "volume": 717633.0}, {"date": "2017-12-07", "close": 8.2, "volume": 796649.0}, {"date": "2017-12-08", "close": 8.23, "volume": 666219.0}, {"date": "2017-12-11", "close": 8.36, "volume": 680282.0}, {"date": "2017-12-12", "close": 8.59, "volume": 801700.0}, {"date": "2017-12-13", "close": 8.68, "volume": 852954.0}, {"date": "2017-12-14", "close": 8.6, "volume": 1593278.0}, {"date": "2017-12-15", "close": 8.63, "volume": 1151719.0}, {"date": "2017-12-18", "close": 8.75, "volume": 1140567.0}, {"date": "2017-12-19", "close": 8.69, "volume": 878209.0}, {"date": "2017-12-20", "close": 8.77, "volume": 792726.0}, {"date": "2017-12-21", "close": 8.74, "volume": 671226.0}, {"date": "2017-12-22", "close": 8.82, "volume": 652994.0}, {"date": "2017-12-26", "close": 8.7, "volume": 608111.0}, {"date": "2017-12-27", "close": 8.69, "volume": 583026.0}, {"date": "2017-12-28", "close": 8.68, "volume": 816529.0}, {"date": "2017-12-29", "close": 8.69, "volume": 597272.0}, {"date": "2018-01-02", "close": 8.77, "volume": 642264.0}, {"date": "2018-01-03", "close": 8.83, "volume": 813195.0}, {"date": "2018-01-04", "close": 9.07, "volume": 1025022.0}, {"date": "2018-01-05", "close": 9.11, "volume": 769889.0}, {"date": "2018-01-08", "close": 9.13, "volume": 805075.0}, {"date": "2018-01-09", "close": 9.13, "volume": 755213.0}, {"date": "2018-01-10", "close": 9.32, "volume": 1482796.0}, {"date": "2018-01-11", "close": 9.48, "volume": 1076801.0}, {"date": "2018-01-12", "close": 9.52, "volume": 1734996.0}, {"date": "2018-01-16", "close": 9.59, "volume": 1117665.0}, {"date": "2018-01-17", "close": 9.58, "volume": 1053832.0}, {"date": "2018-01-18", "close": 9.45, "volume": 987318.0}, {"date": "2018-01-19", "close": 9.6, "volume": 855547.0}, {"date": "2018-01-22", "close": 9.6, "volume": 1183255.0}, {"date": "2018-01-23", "close": 9.6, "volume": 1325813.0}, {"date": "2018-01-24", "close": 9.52, "volume": 1084186.0}, {"date": "2018-01-25", "close": 9.49, "volume": 1061805.0}, {"date": "2018-01-26", "close": 9.31, "volume": 3130739.0}, {"date": "2018-01-29", "close": 9.3, "volume": 1082272.0}, {"date": "2018-01-30", "close": 9.15, "volume": 1723775.0}, {"date": "2018-01-31", "close": 9.08, "volume": 1087627.0}, {"date": "2018-02-01", "close": 9.31, "volume": 1006780.0}, {"date": "2018-02-02", "close": 9.08, "volume": 1196603.0}, {"date": "2018-02-05", "close": 8.69, "volume": 1575114.0}, {"date": "2018-02-06", "close": 8.99, "volume": 2249158.0}, {"date": "2018-02-07", "close": 8.92, "volume": 1260539.0}, {"date": "2018-02-08", "close": 8.67, "volume": 1909112.0}, {"date": "2018-02-09", "close": 8.75, "volume": 2326572.0}, {"date": "2018-02-12", "close": 8.9, "volume": 1099672.0}, {"date": "2018-02-13", "close": 8.75, "volume": 1328260.0}, {"date": "2018-02-14", "close": 8.92, "volume": 1422880.0}, {"date": "2018-02-15", "close": 8.97, "volume": 655899.0}, {"date": "2018-02-16", "close": 9.12, "volume": 1644304.0}, {"date": "2018-02-20", "close": 8.93, "volume": 1762179.0}, {"date": "2018-02-21", "close": 8.78, "volume": 2114393.0}, {"date": "2018-02-22", "close": 8.79, "volume": 1013886.0}, {"date": "2018-02-23", "close": 8.92, "volume": 820998.0}, {"date": "2018-02-26", "close": 8.97, "volume": 1147564.0}, {"date": "2018-02-27", "close": 8.87, "volume": 874738.0}, {"date": "2018-02-28", "close": 8.71, "volume": 1965202.0}, {"date": "2018-03-01", "close": 8.47, "volume": 1497448.0}, {"date": "2018-03-02", "close": 8.69, "volume": 1397519.0}, {"date": "2018-03-05", "close": 8.74, "volume": 874906.0}, {"date": "2018-03-06", "close": 8.72, "volume": 976424.0}, {"date": "2018-03-07", "close": 8.65, "volume": 880153.0}, {"date": "2018-03-08", "close": 8.61, "volume": 839263.0}, {"date": "2018-03-09", "close": 8.66, "volume": 761727.0}, {"date": "2018-03-12", "close": 8.75, "volume": 901344.0}, {"date": "2018-03-13", "close": 8.62, "volume": 948220.0}, {"date": "2018-03-14", "close": 8.65, "volume": 1388840.0}, {"date": "2018-03-15", "close": 8.69, "volume": 613904.0}, {"date": "2018-03-16", "close": 8.64, "volume": 629958.0}, {"date": "2018-03-19", "close": 8.52, "volume": 1223978.0}, {"date": "2018-03-20", "close": 8.62, "volume": 667508.0}, {"date": "2018-03-21", "close": 8.54, "volume": 6744330.0}, {"date": "2018-03-22", "close": 8.37, "volume": 1710309.0}, {"date": "2018-03-23", "close": 8.35, "volume": 2711165.0}, {"date": "2018-03-26", "close": 8.56, "volume": 2699540.0}, {"date": "2018-03-27", "close": 8.53, "volume": 1382057.0}, {"date": "2018-03-28", "close": 8.47, "volume": 1797628.0}, {"date": "2018-03-29", "close": 8.5, "volume": 1940923.0}, {"date": "2018-04-02", "close": 8.28, "volume": 1356188.0}, {"date": "2018-04-03", "close": 8.42, "volume": 1262292.0}, {"date": "2018-04-04", "close": 8.3, "volume": 1585694.0}, {"date": "2018-04-05", "close": 8.4, "volume": 1043135.0}, {"date": "2018-04-06", "close": 8.28, "volume": 781820.0}, {"date": "2018-04-09", "close": 8.36, "volume": 722925.0}, {"date": "2018-04-10", "close": 8.43, "volume": 936814.0}, {"date": "2018-04-11", "close": 8.45, "volume": 679568.0}, {"date": "2018-04-12", "close": 8.47, "volume": 824927.0}, {"date": "2018-04-13", "close": 8.49, "volume": 682456.0}, {"date": "2018-04-16", "close": 8.47, "volume": 597640.0}, {"date": "2018-04-17", "close": 8.38, "volume": 1340594.0}, {"date": "2018-04-18", "close": 8.33, "volume": 850052.0}, {"date": "2018-04-19", "close": 8.41, "volume": 650751.0}, {"date": "2018-04-20", "close": 8.44, "volume": 566053.0}, {"date": "2018-04-23", "close": 8.54, "volume": 546604.0}, {"date": "2018-04-24", "close": 8.59, "volume": 676011.0}, {"date": "2018-04-25", "close": 8.61, "volume": 651218.0}, {"date": "2018-04-26", "close": 8.54, "volume": 748259.0}, {"date": "2018-04-27", "close": 8.44, "volume": 509631.0}, {"date": "2018-04-30", "close": 8.4, "volume": 933414.0}, {"date": "2018-05-01", "close": 8.24, "volume": 992347.0}, {"date": "2018-05-02", "close": 8.23, "volume": 620595.0}, {"date": "2018-05-03", "close": 8.22, "volume": 619183.0}, {"date": "2018-05-04", "close": 8.3, "volume": 550607.0}, {"date": "2018-05-07", "close": 8.23, "volume": 544052.0}, {"date": "2018-05-08", "close": 8.28, "volume": 595060.0}, {"date": "2018-05-09", "close": 8.28, "volume": 713478.0}, {"date": "2018-05-10", "close": 8.33, "volume": 1304541.0}, {"date": "2018-05-11", "close": 8.34, "volume": 900938.0}, {"date": "2018-05-14", "close": 8.61, "volume": 1172747.0}, {"date": "2018-05-15", "close": 8.37, "volume": 2953862.0}, {"date": "2018-05-16", "close": 8.39, "volume": 2892571.0}, {"date": "2018-05-17", "close": 8.54, "volume": 6069441.0}, {"date": "2018-05-18", "close": 8.44, "volume": 795456.0}, {"date": "2018-05-21", "close": 8.48, "volume": 750695.0}, {"date": "2018-05-22", "close": 8.5, "volume": 768458.0}, {"date": "2018-05-23", "close": 8.46, "volume": 1451585.0}, {"date": "2018-05-24", "close": 8.46, "volume": 965428.0}, {"date": "2018-05-25", "close": 8.4, "volume": 653158.0}, {"date": "2018-05-29", "close": 8.25, "volume": 1489869.0}, {"date": "2018-05-30", "close": 8.33, "volume": 1007576.0}, {"date": "2018-05-31", "close": 8.29, "volume": 886077.0}, {"date": "2018-06-01", "close": 8.38, "volume": 703771.0}, {"date": "2018-06-04", "close": 8.49, "volume": 664852.0}, {"date": "2018-06-05", "close": 8.4, "volume": 668790.0}, {"date": "2018-06-06", "close": 8.46, "volume": 721255.0}, {"date": "2018-06-07", "close": 8.45, "volume": 994400.0}, {"date": "2018-06-08", "close": 8.38, "volume": 933790.0}, {"date": "2018-06-11", "close": 8.33, "volume": 677607.0}, {"date": "2018-06-12", "close": 8.26, "volume": 610143.0}, {"date": "2018-06-13", "close": 8.25, "volume": 636219.0}, {"date": "2018-06-14", "close": 8.3, "volume": 920194.0}, {"date": "2018-06-15", "close": 8.2, "volume": 916700.0}, {"date": "2018-06-18", "close": 8.14, "volume": 689157.0}, {"date": "2018-06-19", "close": 8.17, "volume": 734188.0}, {"date": "2018-06-20", "close": 8.03, "volume": 769367.0}, {"date": "2018-06-21", "close": 7.77, "volume": 1000922.0}, {"date": "2018-06-22", "close": 7.84, "volume": 1008181.0}, {"date": "2018-06-25", "close": 7.73, "volume": 1031350.0}, {"date": "2018-06-26", "close": 7.82, "volume": 1447357.0}, {"date": "2018-06-27", "close": 7.79, "volume": 1268716.0}, {"date": "2018-06-28", "close": 7.78, "volume": 774784.0}, {"date": "2018-06-29", "close": 7.77, "volume": 856632.0}, {"date": "2018-07-02", "close": 7.65, "volume": 1108407.0}, {"date": "2018-07-03", "close": 7.65, "volume": 616190.0}, {"date": "2018-07-05", "close": 7.66, "volume": 779623.0}, {"date": "2018-07-06", "close": 7.66, "volume": 659665.0}, {"date": "2018-07-09", "close": 7.82, "volume": 949598.0}, {"date": "2018-07-10", "close": 7.73, "volume": 953539.0}, {"date": "2018-07-11", "close": 7.67, "volume": 708192.0}, {"date": "2018-07-12", "close": 7.67, "volume": 769702.0}, {"date": "2018-07-13", "close": 7.6, "volume": 1356248.0}, {"date": "2018-07-16", "close": 7.7, "volume": 1000708.0}, {"date": "2018-07-17", "close": 7.69, "volume": 703513.0}, {"date": "2018-07-18", "close": 7.74, "volume": 663490.0}, {"date": "2018-07-19", "close": 7.77, "volume": 857674.0}, {"date": "2018-07-20", "close": 7.79, "volume": 702570.0}, {"date": "2018-07-23", "close": 8.09, "volume": 659990.0}, {"date": "2018-07-24", "close": 8.11, "volume": 578663.0}, {"date": "2018-07-25", "close": 8.12, "volume": 683356.0}, {"date": "2018-07-26", "close": 8.14, "volume": 632646.0}, {"date": "2018-07-27", "close": 8.12, "volume": 729322.0}, {"date": "2018-07-30", "close": 8.42, "volume": 955529.0}, {"date": "2018-07-31", "close": 7.97, "volume": 981829.0}, {"date": "2018-08-01", "close": 8.15, "volume": 1082283.0}, {"date": "2018-08-02", "close": 8.18, "volume": 796838.0}, {"date": "2018-08-03", "close": 8.1, "volume": 437581.0}, {"date": "2018-08-06", "close": 8.01, "volume": 614006.0}, {"date": "2018-08-07", "close": 7.95, "volume": 498687.0}, {"date": "2018-08-08", "close": 8.01, "volume": 488521.0}, {"date": "2018-08-09", "close": 7.97, "volume": 1118647.0}, {"date": "2018-08-10", "close": 7.72, "volume": 7852882.0}, {"date": "2018-08-13", "close": 7.75, "volume": 2750431.0}, {"date": "2018-08-14", "close": 7.73, "volume": 9750158.0}, {"date": "2018-08-15", "close": 7.68, "volume": 964768.0}, {"date": "2018-08-16", "close": 7.77, "volume": 1260253.0}, {"date": "2018-08-17", "close": 7.81, "volume": 2225229.0}, {"date": "2018-08-20", "close": 7.88, "volume": 1814824.0}, {"date": "2018-08-21", "close": 7.84, "volume": 1052418.0}, {"date": "2018-08-22", "close": 7.85, "volume": 835631.0}, {"date": "2018-08-23", "close": 7.78, "volume": 1394604.0}, {"date": "2018-08-24", "close": 7.81, "volume": 517853.0}, {"date": "2018-08-27", "close": 7.95, "volume": 1196343.0}, {"date": "2018-08-28", "close": 7.91, "volume": 610520.0}, {"date": "2018-08-29", "close": 8.01, "volume": 971216.0}, {"date": "2018-08-30", "close": 7.89, "volume": 1029975.0}, {"date": "2018-08-31", "close": 7.86, "volume": 682776.0}, {"date": "2018-09-04", "close": 7.83, "volume": 819262.0}, {"date": "2018-09-05", "close": 7.77, "volume": 877106.0}, {"date": "2018-09-06", "close": 7.76, "volume": 706756.0}, {"date": "2018-09-07", "close": 7.75, "volume": 742705.0}, {"date": "2018-09-10", "close": 7.78, "volume": 612709.0}, {"date": "2018-09-11", "close": 7.76, "volume": 1432030.0}, {"date": "2018-09-12", "close": 7.74, "volume": 611582.0}, {"date": "2018-09-13", "close": 7.8, "volume": 699378.0}, {"date": "2018-09-14", "close": 7.86, "volume": 622700.0}, {"date": "2018-09-17", "close": 7.91, "volume": 835181.0}, {"date": "2018-09-18", "close": 8.08, "volume": 1095971.0}, {"date": "2018-09-19", "close": 8.14, "volume": 745735.0}, {"date": "2018-09-20", "close": 8.22, "volume": 994660.0}, {"date": "2018-09-21", "close": 8.26, "volume": 729980.0}, {"date": "2018-09-24", "close": 8.18, "volume": 590579.0}, {"date": "2018-09-25", "close": 8.39, "volume": 1692362.0}, {"date": "2018-09-26", "close": 8.21, "volume": 1577250.0}, {"date": "2018-09-27", "close": 8.08, "volume": 945851.0}, {"date": "2018-09-28", "close": 8.03, "volume": 811720.0}, {"date": "2018-10-01", "close": 8.11, "volume": 1469320.0}, {"date": "2018-10-02", "close": 8.1, "volume": 872803.0}, {"date": "2018-10-03", "close": 8.05, "volume": 1036975.0}, {"date": "2018-10-04", "close": 8.18, "volume": 949181.0}, {"date": "2018-10-05", "close": 8.23, "volume": 1191516.0}, {"date": "2018-10-08", "close": 8.29, "volume": 895275.0}, {"date": "2018-10-09", "close": 8.25, "volume": 736064.0}, {"date": "2018-10-10", "close": 8.13, "volume": 995725.0}, {"date": "2018-10-11", "close": 7.9, "volume": 1304380.0}, {"date": "2018-10-12", "close": 7.87, "volume": 2190221.0}, {"date": "2018-10-15", "close": 7.83, "volume": 1489269.0}, {"date": "2018-10-16", "close": 7.98, "volume": 1486518.0}, {"date": "2018-10-17", "close": 8.03, "volume": 1342398.0}, {"date": "2018-10-18", "close": 7.87, "volume": 1172821.0}, {"date": "2018-10-19", "close": 7.92, "volume": 924842.0}, {"date": "2018-10-22", "close": 7.86, "volume": 570114.0}, {"date": "2018-10-23", "close": 7.77, "volume": 3275393.0}, {"date": "2018-10-24", "close": 7.45, "volume": 1977852.0}, {"date": "2018-10-25", "close": 7.69, "volume": 1793709.0}, {"date": "2018-10-26", "close": 7.62, "volume": 1139322.0}, {"date": "2018-10-29", "close": 7.49, "volume": 1841740.0}, {"date": "2018-10-30", "close": 7.68, "volume": 1988766.0}, {"date": "2018-10-31", "close": 7.75, "volume": 1145828.0}, {"date": "2018-11-01", "close": 7.86, "volume": 801293.0}, {"date": "2018-11-02", "close": 7.82, "volume": 1235328.0}, {"date": "2018-11-05", "close": 7.83, "volume": 964138.0}, {"date": "2018-11-06", "close": 7.88, "volume": 737545.0}, {"date": "2018-11-07", "close": 7.95, "volume": 805723.0}, {"date": "2018-11-08", "close": 7.9, "volume": 730938.0}, {"date": "2018-11-09", "close": 7.89, "volume": 725538.0}, {"date": "2018-11-12", "close": 7.74, "volume": 886207.0}, {"date": "2018-11-13", "close": 7.79, "volume": 5430267.0}, {"date": "2018-11-14", "close": 7.89, "volume": 3971320.0}, {"date": "2018-11-15", "close": 7.56, "volume": 2949724.0}, {"date": "2018-11-16", "close": 7.59, "volume": 1410418.0}, {"date": "2018-11-19", "close": 7.33, "volume": 1600528.0}, {"date": "2018-11-20", "close": 7.31, "volume": 2654155.0}, {"date": "2018-11-21", "close": 7.33, "volume": 2028544.0}, {"date": "2018-11-23", "close": 7.24, "volume": 521312.0}, {"date": "2018-11-26", "close": 7.31, "volume": 1272116.0}, {"date": "2018-11-27", "close": 7.33, "volume": 1500740.0}, {"date": "2018-11-28", "close": 7.41, "volume": 1462227.0}, {"date": "2018-11-29", "close": 7.36, "volume": 1117841.0}, {"date": "2018-11-30", "close": 7.33, "volume": 1057002.0}, {"date": "2018-12-03", "close": 7.35, "volume": 1258744.0}, {"date": "2018-12-04", "close": 7.03, "volume": 2480040.0}, {"date": "2018-12-06", "close": 7.06, "volume": 3092435.0}, {"date": "2018-12-07", "close": 6.96, "volume": 1841634.0}, {"date": "2018-12-10", "close": 6.95, "volume": 3149573.0}, {"date": "2018-12-11", "close": 6.79, "volume": 7633025.0}, {"date": "2018-12-12", "close": 6.87, "volume": 2115392.0}, {"date": "2018-12-13", "close": 6.85, "volume": 2436426.0}, {"date": "2018-12-14", "close": 6.82, "volume": 2723831.0}, {"date": "2018-12-17", "close": 6.81, "volume": 2878940.0}, {"date": "2018-12-18", "close": 6.79, "volume": 2676333.0}, {"date": "2018-12-19", "close": 6.71, "volume": 3334584.0}, {"date": "2018-12-20", "close": 6.68, "volume": 2773417.0}, {"date": "2018-12-21", "close": 6.42, "volume": 2725376.0}, {"date": "2018-12-24", "close": 6.36, "volume": 1544629.0}, {"date": "2018-12-26", "close": 6.53, "volume": 2627849.0}, {"date": "2018-12-27", "close": 6.54, "volume": 3557946.0}, {"date": "2018-12-28", "close": 6.54, "volume": 2777634.0}, {"date": "2018-12-31", "close": 6.51, "volume": 3010425.0}, {"date": "2019-01-02", "close": 6.7, "volume": 1645231.0}, {"date": "2019-01-03", "close": 6.62, "volume": 1919461.0}, {"date": "2019-01-04", "close": 6.97, "volume": 2927744.0}, {"date": "2019-01-07", "close": 6.96, "volume": 2353898.0}, {"date": "2019-01-08", "close": 6.99, "volume": 1581656.0}, {"date": "2019-01-09", "close": 7.0, "volume": 1140719.0}, {"date": "2019-01-10", "close": 7.09, "volume": 1356731.0}, {"date": "2019-01-11", "close": 7.15, "volume": 5643046.0}, {"date": "2019-01-14", "close": 7.16, "volume": 3819630.0}, {"date": "2019-01-15", "close": 7.15, "volume": 1775179.0}, {"date": "2019-01-16", "close": 7.15, "volume": 1367273.0}, {"date": "2019-01-17", "close": 7.19, "volume": 1669841.0}, {"date": "2019-01-18", "close": 7.24, "volume": 2176025.0}, {"date": "2019-01-22", "close": 7.16, "volume": 2900832.0}, {"date": "2019-01-23", "close": 7.21, "volume": 1719834.0}, {"date": "2019-01-24", "close": 7.3, "volume": 1443671.0}, {"date": "2019-01-25", "close": 7.36, "volume": 1107122.0}, {"date": "2019-01-28", "close": 7.35, "volume": 2852231.0}, {"date": "2019-01-29", "close": 7.37, "volume": 1526282.0}, {"date": "2019-01-30", "close": 7.43, "volume": 1487969.0}, {"date": "2019-01-31", "close": 7.44, "volume": 1622052.0}, {"date": "2019-02-01", "close": 7.26, "volume": 1449352.0}, {"date": "2019-02-04", "close": 7.28, "volume": 909675.0}, {"date": "2019-02-05", "close": 7.24, "volume": 1077476.0}, {"date": "2019-02-06", "close": 7.25, "volume": 933325.0}, {"date": "2019-02-07", "close": 7.11, "volume": 895008.0}, {"date": "2019-02-08", "close": 7.06, "volume": 914777.0}, {"date": "2019-02-11", "close": 7.07, "volume": 1180457.0}, {"date": "2019-02-12", "close": 7.18, "volume": 1050822.0}, {"date": "2019-02-13", "close": 7.19, "volume": 622012.0}, {"date": "2019-02-14", "close": 7.13, "volume": 669037.0}, {"date": "2019-02-15", "close": 7.26, "volume": 935210.0}, {"date": "2019-02-19", "close": 7.34, "volume": 738897.0}, {"date": "2019-02-20", "close": 7.35, "volume": 899430.0}, {"date": "2019-02-21", "close": 7.27, "volume": 685561.0}, {"date": "2019-02-22", "close": 7.27, "volume": 729337.0}, {"date": "2019-02-25", "close": 7.24, "volume": 1005434.0}, {"date": "2019-02-26", "close": 7.22, "volume": 817776.0}, {"date": "2019-02-27", "close": 7.2, "volume": 925164.0}, {"date": "2019-02-28", "close": 7.14, "volume": 913353.0}, {"date": "2019-03-01", "close": 7.14, "volume": 837527.0}, {"date": "2019-03-04", "close": 7.1, "volume": 1350509.0}, {"date": "2019-03-05", "close": 7.16, "volume": 1503708.0}, {"date": "2019-03-06", "close": 7.1, "volume": 1048119.0}, {"date": "2019-03-07", "close": 6.93, "volume": 746795.0}, {"date": "2019-03-08", "close": 6.91, "volume": 971981.0}, {"date": "2019-03-11", "close": 6.97, "volume": 1497455.0}, {"date": "2019-03-12", "close": 7.0, "volume": 1051623.0}, {"date": "2019-03-13", "close": 7.08, "volume": 1074170.0}, {"date": "2019-03-14", "close": 7.07, "volume": 717953.0}, {"date": "2019-03-15", "close": 7.14, "volume": 968265.0}, {"date": "2019-03-18", "close": 7.2, "volume": 702922.0}, {"date": "2019-03-19", "close": 7.22, "volume": 1117125.0}, {"date": "2019-03-20", "close": 7.2, "volume": 989761.0}, {"date": "2019-03-21", "close": 7.22, "volume": 1177876.0}, {"date": "2019-03-22", "close": 7.09, "volume": 1580248.0}, {"date": "2019-03-25", "close": 7.09, "volume": 1394972.0}, {"date": "2019-03-26", "close": 7.2, "volume": 1111873.0}, {"date": "2019-03-27", "close": 7.2, "volume": 1037868.0}, {"date": "2019-03-28", "close": 7.1, "volume": 844889.0}, {"date": "2019-03-29", "close": 7.03, "volume": 927595.0}, {"date": "2019-04-01", "close": 7.2, "volume": 1217668.0}, {"date": "2019-04-02", "close": 7.25, "volume": 1046470.0}, {"date": "2019-04-03", "close": 7.27, "volume": 1432231.0}, {"date": "2019-04-04", "close": 7.3, "volume": 1145672.0}, {"date": "2019-04-05", "close": 7.28, "volume": 598255.0}, {"date": "2019-04-08", "close": 7.25, "volume": 1784899.0}, {"date": "2019-04-09", "close": 7.15, "volume": 1285200.0}, {"date": "2019-04-10", "close": 7.14, "volume": 918789.0}, {"date": "2019-04-11", "close": 7.03, "volume": 915585.0}, {"date": "2019-04-12", "close": 7.12, "volume": 1098206.0}, {"date": "2019-04-15", "close": 7.1, "volume": 3963988.0}, {"date": "2019-04-16", "close": 7.15, "volume": 5616680.0}, {"date": "2019-04-17", "close": 7.28, "volume": 1709121.0}, {"date": "2019-04-18", "close": 7.31, "volume": 1043235.0}, {"date": "2019-04-22", "close": 7.24, "volume": 1116836.0}, {"date": "2019-04-23", "close": 7.25, "volume": 1044328.0}, {"date": "2019-04-24", "close": 7.13, "volume": 750777.0}, {"date": "2019-04-25", "close": 7.14, "volume": 1317269.0}, {"date": "2019-04-26", "close": 7.26, "volume": 1009034.0}, {"date": "2019-04-29", "close": 7.29, "volume": 717979.0}, {"date": "2019-04-30", "close": 7.29, "volume": 820364.0}, {"date": "2019-05-01", "close": 7.26, "volume": 898491.0}, {"date": "2019-05-02", "close": 7.26, "volume": 784202.0}, {"date": "2019-05-03", "close": 7.32, "volume": 653369.0}, {"date": "2019-05-06", "close": 7.25, "volume": 983744.0}, {"date": "2019-05-07", "close": 7.19, "volume": 1175434.0}, {"date": "2019-05-08", "close": 7.19, "volume": 1046380.0}, {"date": "2019-05-09", "close": 7.11, "volume": 1529583.0}, {"date": "2019-05-10", "close": 7.09, "volume": 1476824.0}, {"date": "2019-05-13", "close": 6.91, "volume": 1288271.0}, {"date": "2019-05-14", "close": 6.99, "volume": 1439925.0}, {"date": "2019-05-15", "close": 7.04, "volume": 974789.0}, {"date": "2019-05-16", "close": 7.07, "volume": 1955270.0}, {"date": "2019-05-17", "close": 6.98, "volume": 1666854.0}, {"date": "2019-05-20", "close": 6.98, "volume": 1338592.0}, {"date": "2019-05-21", "close": 7.02, "volume": 1242406.0}, {"date": "2019-05-22", "close": 6.97, "volume": 967552.0}, {"date": "2019-05-23", "close": 6.9, "volume": 1064805.0}, {"date": "2019-05-24", "close": 7.04, "volume": 739933.0}, {"date": "2019-05-28", "close": 7.01, "volume": 822432.0}, {"date": "2019-05-29", "close": 6.99, "volume": 1565099.0}, {"date": "2019-05-30", "close": 7.0, "volume": 1082002.0}, {"date": "2019-05-31", "close": 6.94, "volume": 942718.0}, {"date": "2019-06-03", "close": 6.83, "volume": 4756857.0}, {"date": "2019-06-04", "close": 6.97, "volume": 3274092.0}, {"date": "2019-06-05", "close": 6.95, "volume": 1506207.0}, {"date": "2019-06-06", "close": 6.97, "volume": 1197738.0}, {"date": "2019-06-07", "close": 6.99, "volume": 872090.0}, {"date": "2019-06-10", "close": 6.97, "volume": 1018810.0}, {"date": "2019-06-11", "close": 6.98, "volume": 1995453.0}, {"date": "2019-06-12", "close": 6.93, "volume": 2848166.0}, {"date": "2019-06-13", "close": 6.91, "volume": 1308990.0}, {"date": "2019-06-14", "close": 6.89, "volume": 1249344.0}, {"date": "2019-06-17", "close": 6.85, "volume": 1062015.0}, {"date": "2019-06-18", "close": 7.02, "volume": 1452139.0}, {"date": "2019-06-19", "close": 6.93, "volume": 3865157.0}, {"date": "2019-06-20", "close": 6.98, "volume": 8754047.0}, {"date": "2019-06-21", "close": 6.97, "volume": 1031389.0}, {"date": "2019-06-24", "close": 6.95, "volume": 798987.0}, {"date": "2019-06-25", "close": 6.93, "volume": 953844.0}, {"date": "2019-06-26", "close": 6.99, "volume": 830075.0}, {"date": "2019-06-27", "close": 6.99, "volume": 717830.0}, {"date": "2019-06-28", "close": 7.06, "volume": 888747.0}, {"date": "2019-07-01", "close": 7.02, "volume": 1277291.0}, {"date": "2019-07-02", "close": 7.08, "volume": 686409.0}, {"date": "2019-07-03", "close": 7.09, "volume": 537360.0}, {"date": "2019-07-05", "close": 7.07, "volume": 1179723.0}, {"date": "2019-07-08", "close": 7.08, "volume": 1057190.0}, {"date": "2019-07-09", "close": 7.0, "volume": 2915953.0}, {"date": "2019-07-10", "close": 7.02, "volume": 1389217.0}, {"date": "2019-07-11", "close": 7.05, "volume": 1455695.0}, {"date": "2019-07-12", "close": 7.02, "volume": 957834.0}, {"date": "2019-07-15", "close": 7.03, "volume": 1015040.0}, {"date": "2019-07-16", "close": 7.02, "volume": 982282.0}, {"date": "2019-07-17", "close": 7.02, "volume": 1092860.0}, {"date": "2019-07-18", "close": 7.05, "volume": 886683.0}, {"date": "2019-07-19", "close": 7.01, "volume": 696223.0}, {"date": "2019-07-22", "close": 7.1, "volume": 1061886.0}, {"date": "2019-07-23", "close": 7.15, "volume": 935515.0}, {"date": "2019-07-24", "close": 7.13, "volume": 897618.0}, {"date": "2019-07-25", "close": 7.02, "volume": 741679.0}, {"date": "2019-07-26", "close": 7.01, "volume": 776657.0}, {"date": "2019-07-29", "close": 7.0, "volume": 712578.0}, {"date": "2019-07-30", "close": 6.92, "volume": 947665.0}, {"date": "2019-07-31", "close": 6.96, "volume": 1792648.0}, {"date": "2019-08-01", "close": 6.92, "volume": 2035410.0}, {"date": "2019-08-02", "close": 6.9, "volume": 1830155.0}, {"date": "2019-08-05", "close": 6.78, "volume": 1633899.0}, {"date": "2019-08-06", "close": 6.93, "volume": 2619806.0}, {"date": "2019-08-07", "close": 6.91, "volume": 2214422.0}, {"date": "2019-08-08", "close": 6.88, "volume": 9680835.0}, {"date": "2019-08-09", "close": 6.77, "volume": 9162353.0}, {"date": "2019-08-12", "close": 6.72, "volume": 3116927.0}, {"date": "2019-08-13", "close": 6.66, "volume": 26163260.0}, {"date": "2019-08-14", "close": 6.44, "volume": 7470122.0}, {"date": "2019-08-15", "close": 6.42, "volume": 5477214.0}, {"date": "2019-08-16", "close": 6.52, "volume": 2300636.0}, {"date": "2019-08-19", "close": 6.52, "volume": 2330188.0}, {"date": "2019-08-20", "close": 6.45, "volume": 1974615.0}, {"date": "2019-08-21", "close": 6.46, "volume": 957229.0}, {"date": "2019-08-22", "close": 6.46, "volume": 1008626.0}, {"date": "2019-08-23", "close": 6.36, "volume": 1386558.0}, {"date": "2019-08-26", "close": 6.47, "volume": 1846119.0}, {"date": "2019-08-27", "close": 6.45, "volume": 1424053.0}, {"date": "2019-08-28", "close": 6.41, "volume": 1950114.0}, {"date": "2019-08-29", "close": 6.47, "volume": 1213531.0}, {"date": "2019-08-30", "close": 6.51, "volume": 926386.0}, {"date": "2019-09-03", "close": 6.48, "volume": 1252531.0}, {"date": "2019-09-04", "close": 6.54, "volume": 1451593.0}, {"date": "2019-09-05", "close": 6.59, "volume": 1569398.0}, {"date": "2019-09-06", "close": 6.57, "volume": 1015268.0}, {"date": "2019-09-09", "close": 6.61, "volume": 1430204.0}, {"date": "2019-09-10", "close": 6.81, "volume": 2046344.0}, {"date": "2019-09-11", "close": 6.94, "volume": 1045332.0}, {"date": "2019-09-12", "close": 6.92, "volume": 1271863.0}, {"date": "2019-09-13", "close": 6.98, "volume": 751648.0}, {"date": "2019-09-16", "close": 6.94, "volume": 876233.0}, {"date": "2019-09-17", "close": 6.95, "volume": 942397.0}, {"date": "2019-09-18", "close": 6.94, "volume": 1205933.0}, {"date": "2019-09-19", "close": 6.94, "volume": 957295.0}, {"date": "2019-09-20", "close": 7.0, "volume": 1029215.0}, {"date": "2019-09-23", "close": 6.96, "volume": 780591.0}, {"date": "2019-09-24", "close": 6.92, "volume": 1155936.0}, {"date": "2019-09-25", "close": 7.08, "volume": 4013750.0}, {"date": "2019-09-26", "close": 7.07, "volume": 1108746.0}, {"date": "2019-09-27", "close": 6.87, "volume": 1472546.0}, {"date": "2019-09-30", "close": 6.84, "volume": 1275482.0}, {"date": "2019-10-01", "close": 6.79, "volume": 928393.0}, {"date": "2019-10-02", "close": 6.73, "volume": 947283.0}, {"date": "2019-10-03", "close": 6.8, "volume": 1480187.0}, {"date": "2019-10-04", "close": 6.81, "volume": 1193070.0}, {"date": "2019-10-07", "close": 6.75, "volume": 1218691.0}, {"date": "2019-10-08", "close": 6.72, "volume": 4053283.0}, {"date": "2019-10-09", "close": 6.77, "volume": 2220346.0}, {"date": "2019-10-10", "close": 6.78, "volume": 1788806.0}, {"date": "2019-10-11", "close": 6.86, "volume": 2388424.0}, {"date": "2019-10-14", "close": 6.83, "volume": 1927479.0}, {"date": "2019-10-15", "close": 6.95, "volume": 1816497.0}, {"date": "2019-10-16", "close": 6.95, "volume": 1294749.0}, {"date": "2019-10-17", "close": 6.91, "volume": 937072.0}, {"date": "2019-10-18", "close": 6.86, "volume": 1072336.0}, {"date": "2019-10-21", "close": 6.94, "volume": 1128377.0}, {"date": "2019-10-22", "close": 6.93, "volume": 1559264.0}, {"date": "2019-10-23", "close": 7.01, "volume": 1083198.0}, {"date": "2019-10-24", "close": 7.05, "volume": 751535.0}, {"date": "2019-10-25", "close": 7.06, "volume": 774089.0}, {"date": "2019-10-28", "close": 7.1, "volume": 705443.0}, {"date": "2019-10-29", "close": 7.21, "volume": 3604128.0}, {"date": "2019-10-30", "close": 7.17, "volume": 839808.0}, {"date": "2019-10-31", "close": 7.1, "volume": 664802.0}, {"date": "2019-11-01", "close": 7.18, "volume": 796651.0}, {"date": "2019-11-04", "close": 7.22, "volume": 753895.0}, {"date": "2019-11-05", "close": 7.25, "volume": 1022731.0}, {"date": "2019-11-06", "close": 7.27, "volume": 664984.0}, {"date": "2019-11-07", "close": 7.32, "volume": 436925.0}, {"date": "2019-11-08", "close": 7.34, "volume": 684184.0}, {"date": "2019-11-11", "close": 7.34, "volume": 2232566.0}, {"date": "2019-11-12", "close": 7.32, "volume": 856919.0}, {"date": "2019-11-13", "close": 7.3, "volume": 1000795.0}, {"date": "2019-11-14", "close": 7.27, "volume": 664882.0}, {"date": "2019-11-15", "close": 7.3, "volume": 942781.0}, {"date": "2019-11-18", "close": 7.28, "volume": 904394.0}, {"date": "2019-11-19", "close": 7.32, "volume": 1198593.0}, {"date": "2019-11-20", "close": 7.28, "volume": 1121200.0}, {"date": "2019-11-21", "close": 7.26, "volume": 603061.0}, {"date": "2019-11-22", "close": 7.28, "volume": 476042.0}, {"date": "2019-11-25", "close": 7.34, "volume": 635345.0}, {"date": "2019-11-26", "close": 7.35, "volume": 865004.0}, {"date": "2019-11-27", "close": 7.37, "volume": 843638.0}, {"date": "2019-11-29", "close": 7.31, "volume": 521315.0}, {"date": "2019-12-02", "close": 7.29, "volume": 1247148.0}, {"date": "2019-12-03", "close": 7.28, "volume": 1800490.0}, {"date": "2019-12-04", "close": 7.37, "volume": 776738.0}, {"date": "2019-12-05", "close": 7.32, "volume": 730732.0}, {"date": "2019-12-06", "close": 7.4, "volume": 557883.0}, {"date": "2019-12-09", "close": 7.39, "volume": 1735304.0}, {"date": "2019-12-10", "close": 7.39, "volume": 728907.0}, {"date": "2019-12-11", "close": 7.36, "volume": 1104856.0}, {"date": "2019-12-12", "close": 7.36, "volume": 2456747.0}, {"date": "2019-12-13", "close": 7.4, "volume": 1184858.0}, {"date": "2019-12-16", "close": 7.47, "volume": 806163.0}, {"date": "2019-12-17", "close": 7.53, "volume": 673636.0}, {"date": "2019-12-18", "close": 7.52, "volume": 735643.0}, {"date": "2019-12-19", "close": 7.47, "volume": 614306.0}, {"date": "2019-12-20", "close": 7.48, "volume": 1088608.0}, {"date": "2019-12-23", "close": 7.42, "volume": 761178.0}, {"date": "2019-12-24", "close": 7.4, "volume": 340237.0}, {"date": "2019-12-26", "close": 7.41, "volume": 711236.0}, {"date": "2019-12-27", "close": 7.41, "volume": 430908.0}, {"date": "2019-12-30", "close": 7.41, "volume": 639879.0}, {"date": "2019-12-31", "close": 7.41, "volume": 536861.0}, {"date": "2020-01-02", "close": 7.47, "volume": 580077.0}, {"date": "2020-01-03", "close": 7.4, "volume": 638256.0}, {"date": "2020-01-06", "close": 7.37, "volume": 544154.0}, {"date": "2020-01-07", "close": 7.33, "volume": 1584014.0}, {"date": "2020-01-08", "close": 7.41, "volume": 3876690.0}, {"date": "2020-01-09", "close": 7.39, "volume": 1417593.0}, {"date": "2020-01-10", "close": 7.32, "volume": 1799486.0}, {"date": "2020-01-13", "close": 7.39, "volume": 1300115.0}, {"date": "2020-01-14", "close": 7.26, "volume": 1235459.0}, {"date": "2020-01-15", "close": 7.21, "volume": 967846.0}, {"date": "2020-01-16", "close": 7.22, "volume": 991400.0}, {"date": "2020-01-17", "close": 7.22, "volume": 960823.0}, {"date": "2020-01-21", "close": 7.18, "volume": 726529.0}, {"date": "2020-01-22", "close": 7.18, "volume": 978087.0}, {"date": "2020-01-23", "close": 7.16, "volume": 804874.0}, {"date": "2020-01-24", "close": 7.08, "volume": 1106945.0}, {"date": "2020-01-27", "close": 7.05, "volume": 1071175.0}, {"date": "2020-01-28", "close": 7.09, "volume": 790742.0}, {"date": "2020-01-29", "close": 7.11, "volume": 647483.0}, {"date": "2020-01-30", "close": 7.18, "volume": 1364754.0}, {"date": "2020-01-31", "close": 7.02, "volume": 1068543.0}, {"date": "2020-02-03", "close": 7.11, "volume": 720647.0}, {"date": "2020-02-04", "close": 7.21, "volume": 5114253.0}, {"date": "2020-02-05", "close": 7.22, "volume": 1366484.0}, {"date": "2020-02-06", "close": 7.23, "volume": 1089151.0}, {"date": "2020-02-07", "close": 7.19, "volume": 746937.0}, {"date": "2020-02-10", "close": 7.2, "volume": 653387.0}, {"date": "2020-02-11", "close": 7.23, "volume": 792324.0}, {"date": "2020-02-12", "close": 7.18, "volume": 834718.0}, {"date": "2020-02-13", "close": 7.06, "volume": 887880.0}, {"date": "2020-02-14", "close": 6.98, "volume": 1085049.0}, {"date": "2020-02-18", "close": 6.88, "volume": 791726.0}, {"date": "2020-02-19", "close": 6.81, "volume": 845920.0}, {"date": "2020-02-20", "close": 6.73, "volume": 1000511.0}, {"date": "2020-02-21", "close": 6.69, "volume": 874963.0}, {"date": "2020-02-24", "close": 6.48, "volume": 1413474.0}, {"date": "2020-02-25", "close": 6.41, "volume": 3753426.0}, {"date": "2020-02-26", "close": 6.44, "volume": 2632979.0}, {"date": "2020-02-27", "close": 6.28, "volume": 26621420.0}, {"date": "2020-02-28", "close": 6.37, "volume": 6510691.0}, {"date": "2020-03-02", "close": 6.37, "volume": 5974217.0}, {"date": "2020-03-03", "close": 6.24, "volume": 6826142.0}, {"date": "2020-03-04", "close": 6.23, "volume": 3018402.0}, {"date": "2020-03-05", "close": 6.05, "volume": 3877302.0}, {"date": "2020-03-06", "close": 5.89, "volume": 2908933.0}, {"date": "2020-03-09", "close": 5.36, "volume": 2616630.0}, {"date": "2020-03-10", "close": 5.58, "volume": 3048965.0}, {"date": "2020-03-11", "close": 5.53, "volume": 4235272.0}, {"date": "2020-03-12", "close": 4.9, "volume": 3558336.0}, {"date": "2020-03-13", "close": 5.11, "volume": 3356390.0}, {"date": "2020-03-16", "close": 4.73, "volume": 2681106.0}, {"date": "2020-03-17", "close": 5.04, "volume": 13760110.0}, {"date": "2020-03-18", "close": 4.69, "volume": 4497472.0}, {"date": "2020-03-19", "close": 4.76, "volume": 2880607.0}, {"date": "2020-03-20", "close": 4.67, "volume": 2835366.0}, {"date": "2020-03-23", "close": 4.61, "volume": 2792135.0}, {"date": "2020-03-24", "close": 5.18, "volume": 2810542.0}, {"date": "2020-03-25", "close": 5.21, "volume": 2315069.0}, {"date": "2020-03-26", "close": 5.41, "volume": 2354151.0}, {"date": "2020-03-27", "close": 5.18, "volume": 2006227.0}, {"date": "2020-03-30", "close": 5.09, "volume": 3060374.0}, {"date": "2020-03-31", "close": 4.79, "volume": 2658361.0}, {"date": "2020-04-01", "close": 4.7, "volume": 3614587.0}, {"date": "2020-04-02", "close": 4.73, "volume": 2107558.0}, {"date": "2020-04-03", "close": 4.63, "volume": 2286988.0}, {"date": "2020-04-06", "close": 4.89, "volume": 3651331.0}, {"date": "2020-04-07", "close": 5.03, "volume": 4011925.0}, {"date": "2020-04-08", "close": 4.97, "volume": 2487983.0}, {"date": "2020-04-09", "close": 5.06, "volume": 2091305.0}, {"date": "2020-04-13", "close": 5.15, "volume": 3499000.0}, {"date": "2020-04-14", "close": 5.22, "volume": 3487655.0}, {"date": "2020-04-15", "close": 5.04, "volume": 1943429.0}, {"date": "2020-04-16", "close": 4.91, "volume": 3181312.0}, {"date": "2020-04-17", "close": 5.02, "volume": 2036669.0}, {"date": "2020-04-20", "close": 5.0, "volume": 2423625.0}, {"date": "2020-04-21", "close": 4.88, "volume": 1978846.0}, {"date": "2020-04-22", "close": 4.93, "volume": 1735514.0}, {"date": "2020-04-23", "close": 5.04, "volume": 1901249.0}, {"date": "2020-04-24", "close": 5.06, "volume": 1098219.0}, {"date": "2020-04-27", "close": 5.19, "volume": 1836911.0}, {"date": "2020-04-28", "close": 5.26, "volume": 2576110.0}, {"date": "2020-04-29", "close": 5.36, "volume": 2390628.0}, {"date": "2020-04-30", "close": 5.26, "volume": 1622452.0}, {"date": "2020-05-01", "close": 5.07, "volume": 1219607.0}, {"date": "2020-05-04", "close": 5.02, "volume": 1485680.0}, {"date": "2020-05-05", "close": 5.05, "volume": 1355322.0}, {"date": "2020-05-06", "close": 5.04, "volume": 1551583.0}, {"date": "2020-05-07", "close": 5.11, "volume": 1536337.0}, {"date": "2020-05-08", "close": 5.18, "volume": 1348477.0}, {"date": "2020-05-11", "close": 5.19, "volume": 1538820.0}, {"date": "2020-05-12", "close": 5.07, "volume": 1608718.0}, {"date": "2020-05-13", "close": 5.11, "volume": 1939272.0}, {"date": "2020-05-14", "close": 5.07, "volume": 2297259.0}, {"date": "2020-05-15", "close": 5.09, "volume": 1738700.0}, {"date": "2020-05-18", "close": 5.37, "volume": 2215960.0}, {"date": "2020-05-19", "close": 5.35, "volume": 3101523.0}, {"date": "2020-05-20", "close": 5.41, "volume": 2081045.0}, {"date": "2020-05-21", "close": 5.36, "volume": 1628995.0}, {"date": "2020-05-22", "close": 5.28, "volume": 1495511.0}, {"date": "2020-05-26", "close": 5.58, "volume": 2161318.0}, {"date": "2020-05-27", "close": 5.79, "volume": 1843601.0}, {"date": "2020-05-28", "close": 5.87, "volume": 2332041.0}, {"date": "2020-05-29", "close": 5.76, "volume": 2348071.0}, {"date": "2020-06-01", "close": 5.8, "volume": 1568257.0}, {"date": "2020-06-02", "close": 5.91, "volume": 2321329.0}, {"date": "2020-06-03", "close": 5.92, "volume": 1390736.0}, {"date": "2020-06-04", "close": 5.92, "volume": 2521479.0}, {"date": "2020-06-05", "close": 6.15, "volume": 2261564.0}, {"date": "2020-06-08", "close": 6.37, "volume": 1757663.0}, {"date": "2020-06-09", "close": 6.16, "volume": 2423860.0}, {"date": "2020-06-10", "close": 6.04, "volume": 3149524.0}, {"date": "2020-06-11", "close": 5.73, "volume": 3351350.0}, {"date": "2020-06-12", "close": 5.84, "volume": 2218863.0}, {"date": "2020-06-15", "close": 5.85, "volume": 2133382.0}, {"date": "2020-06-16", "close": 5.99, "volume": 2276758.0}, {"date": "2020-06-17", "close": 5.91, "volume": 1339945.0}, {"date": "2020-06-18", "close": 5.89, "volume": 1206260.0}, {"date": "2020-06-19", "close": 5.8, "volume": 1284382.0}, {"date": "2020-06-22", "close": 5.82, "volume": 1147020.0}, {"date": "2020-06-23", "close": 5.83, "volume": 1278012.0}, {"date": "2020-06-24", "close": 5.72, "volume": 1545437.0}, {"date": "2020-06-25", "close": 5.69, "volume": 1665086.0}, {"date": "2020-06-26", "close": 5.59, "volume": 1267880.0}, {"date": "2020-06-29", "close": 5.66, "volume": 1248512.0}, {"date": "2020-06-30", "close": 5.62, "volume": 1674073.0}, {"date": "2020-07-01", "close": 5.59, "volume": 1151180.0}, {"date": "2020-07-02", "close": 5.69, "volume": 1138440.0}, {"date": "2020-07-06", "close": 5.8, "volume": 1044844.0}, {"date": "2020-07-07", "close": 5.66, "volume": 903199.0}, {"date": "2020-07-08", "close": 5.61, "volume": 1223857.0}, {"date": "2020-07-09", "close": 5.54, "volume": 1051280.0}, {"date": "2020-07-10", "close": 5.67, "volume": 891998.0}, {"date": "2020-07-13", "close": 5.69, "volume": 1148817.0}, {"date": "2020-07-14", "close": 5.72, "volume": 979775.0}, {"date": "2020-07-15", "close": 5.79, "volume": 810565.0}, {"date": "2020-07-16", "close": 5.83, "volume": 1068037.0}, {"date": "2020-07-17", "close": 5.72, "volume": 618469.0}, {"date": "2020-07-20", "close": 5.7, "volume": 626889.0}, {"date": "2020-07-21", "close": 5.71, "volume": 1221440.0}, {"date": "2020-07-22", "close": 5.69, "volume": 598074.0}, {"date": "2020-07-23", "close": 5.64, "volume": 795252.0}, {"date": "2020-07-24", "close": 5.62, "volume": 853367.0}, {"date": "2020-07-27", "close": 5.67, "volume": 1516423.0}, {"date": "2020-07-28", "close": 5.65, "volume": 2378520.0}, {"date": "2020-07-29", "close": 5.62, "volume": 747367.0}, {"date": "2020-07-30", "close": 5.46, "volume": 905990.0}, {"date": "2020-07-31", "close": 5.35, "volume": 1290535.0}, {"date": "2020-08-03", "close": 5.39, "volume": 934518.0}, {"date": "2020-08-04", "close": 5.51, "volume": 1251633.0}, {"date": "2020-08-05", "close": 5.51, "volume": 603598.0}, {"date": "2020-08-06", "close": 5.49, "volume": 1055048.0}, {"date": "2020-08-07", "close": 5.56, "volume": 1263178.0}, {"date": "2020-08-10", "close": 5.59, "volume": 2738234.0}, {"date": "2020-08-11", "close": 5.77, "volume": 1736426.0}, {"date": "2020-08-12", "close": 5.84, "volume": 1541279.0}, {"date": "2020-08-13", "close": 5.79, "volume": 657174.0}, {"date": "2020-08-14", "close": 5.76, "volume": 754476.0}, {"date": "2020-08-17", "close": 5.76, "volume": 847308.0}, {"date": "2020-08-18", "close": 5.74, "volume": 1117056.0}, {"date": "2020-08-19", "close": 5.76, "volume": 818127.0}, {"date": "2020-08-20", "close": 5.74, "volume": 675871.0}, {"date": "2020-08-21", "close": 5.66, "volume": 567074.0}, {"date": "2020-08-24", "close": 5.76, "volume": 1130562.0}, {"date": "2020-08-25", "close": 5.86, "volume": 892571.0}, {"date": "2020-08-26", "close": 5.84, "volume": 563976.0}, {"date": "2020-08-27", "close": 5.78, "volume": 1069732.0}, {"date": "2020-08-28", "close": 5.95, "volume": 1019899.0}, {"date": "2020-08-31", "close": 5.88, "volume": 807313.0}, {"date": "2020-09-01", "close": 5.91, "volume": 603535.0}, {"date": "2020-09-02", "close": 5.94, "volume": 728182.0}, {"date": "2020-09-03", "close": 5.81, "volume": 1609565.0}, {"date": "2020-09-04", "close": 5.95, "volume": 1022778.0}, {"date": "2020-09-08", "close": 5.81, "volume": 1191820.0}, {"date": "2020-09-09", "close": 5.79, "volume": 914160.0}, {"date": "2020-09-10", "close": 5.78, "volume": 1137360.0}, {"date": "2020-09-11", "close": 5.84, "volume": 592157.0}, {"date": "2020-09-14", "close": 5.9, "volume": 725895.0}, {"date": "2020-09-15", "close": 5.91, "volume": 1232587.0}, {"date": "2020-09-16", "close": 5.92, "volume": 1035168.0}, {"date": "2020-09-17", "close": 5.89, "volume": 936468.0}, {"date": "2020-09-18", "close": 5.89, "volume": 552334.0}, {"date": "2020-09-21", "close": 5.73, "volume": 990893.0}, {"date": "2020-09-22", "close": 5.76, "volume": 879431.0}, {"date": "2020-09-23", "close": 5.78, "volume": 1252794.0}, {"date": "2020-09-24", "close": 5.83, "volume": 1306985.0}, {"date": "2020-09-25", "close": 5.85, "volume": 763925.0}, {"date": "2020-09-28", "close": 5.84, "volume": 1098738.0}, {"date": "2020-09-29", "close": 5.73, "volume": 1245338.0}, {"date": "2020-09-30", "close": 5.59, "volume": 1201003.0}, {"date": "2020-10-01", "close": 5.61, "volume": 1112522.0}, {"date": "2020-10-02", "close": 5.66, "volume": 1271829.0}, {"date": "2020-10-05", "close": 5.74, "volume": 1247557.0}, {"date": "2020-10-06", "close": 5.69, "volume": 1585629.0}, {"date": "2020-10-07", "close": 5.73, "volume": 1192366.0}, {"date": "2020-10-08", "close": 5.7, "volume": 1410992.0}, {"date": "2020-10-09", "close": 5.65, "volume": 1374226.0}, {"date": "2020-10-12", "close": 5.72, "volume": 848754.0}, {"date": "2020-10-13", "close": 5.67, "volume": 1218481.0}, {"date": "2020-10-14", "close": 5.62, "volume": 1239466.0}, {"date": "2020-10-15", "close": 5.62, "volume": 994492.0}, {"date": "2020-10-16", "close": 5.64, "volume": 1862226.0}, {"date": "2020-10-19", "close": 5.62, "volume": 1235483.0}, {"date": "2020-10-20", "close": 5.6, "volume": 1700252.0}, {"date": "2020-10-21", "close": 5.7, "volume": 1609841.0}, {"date": "2020-10-22", "close": 5.7, "volume": 1181386.0}, {"date": "2020-10-23", "close": 5.74, "volume": 1109849.0}, {"date": "2020-10-26", "close": 5.66, "volume": 1132384.0}, {"date": "2020-10-27", "close": 5.58, "volume": 2028018.0}, {"date": "2020-10-28", "close": 5.4, "volume": 1583641.0}, {"date": "2020-10-29", "close": 5.51, "volume": 1683550.0}, {"date": "2020-10-30", "close": 5.54, "volume": 1473726.0}, {"date": "2020-11-02", "close": 5.67, "volume": 996572.0}, {"date": "2020-11-03", "close": 5.84, "volume": 1089242.0}, {"date": "2020-11-04", "close": 5.66, "volume": 1274238.0}, {"date": "2020-11-05", "close": 5.68, "volume": 1206525.0}, {"date": "2020-11-06", "close": 5.73, "volume": 742248.0}, {"date": "2020-11-09", "close": 6.03, "volume": 2240175.0}, {"date": "2020-11-10", "close": 5.97, "volume": 1992457.0}, {"date": "2020-11-11", "close": 6.03, "volume": 1281925.0}, {"date": "2020-11-12", "close": 5.93, "volume": 875010.0}, {"date": "2020-11-13", "close": 5.96, "volume": 674102.0}, {"date": "2020-11-16", "close": 6.14, "volume": 1269691.0}, {"date": "2020-11-17", "close": 6.21, "volume": 1358098.0}, {"date": "2020-11-18", "close": 6.1, "volume": 1577474.0}, {"date": "2020-11-19", "close": 6.14, "volume": 838043.0}, {"date": "2020-11-20", "close": 6.14, "volume": 650774.0}, {"date": "2020-11-23", "close": 6.16, "volume": 1341890.0}, {"date": "2020-11-24", "close": 6.23, "volume": 2213792.0}, {"date": "2020-11-25", "close": 6.1, "volume": 1787425.0}, {"date": "2020-11-27", "close": 6.03, "volume": 495263.0}, {"date": "2020-11-30", "close": 5.77, "volume": 1981505.0}, {"date": "2020-12-01", "close": 5.85, "volume": 1307964.0}, {"date": "2020-12-02", "close": 5.98, "volume": 948802.0}, {"date": "2020-12-03", "close": 5.93, "volume": 1265353.0}, {"date": "2020-12-04", "close": 5.97, "volume": 827302.0}, {"date": "2020-12-07", "close": 5.86, "volume": 979479.0}, {"date": "2020-12-08", "close": 5.88, "volume": 1165713.0}, {"date": "2020-12-09", "close": 5.86, "volume": 1441231.0}, {"date": "2020-12-10", "close": 5.86, "volume": 1486943.0}, {"date": "2020-12-11", "close": 5.92, "volume": 1639802.0}, {"date": "2020-12-14", "close": 5.98, "volume": 1554792.0}, {"date": "2020-12-15", "close": 6.01, "volume": 1332231.0}, {"date": "2020-12-16", "close": 5.99, "volume": 1054840.0}, {"date": "2020-12-17", "close": 6.04, "volume": 1474878.0}, {"date": "2020-12-18", "close": 6.03, "volume": 1376707.0}, {"date": "2020-12-21", "close": 6.06, "volume": 2554380.0}, {"date": "2020-12-22", "close": 5.96, "volume": 1858823.0}, {"date": "2020-12-23", "close": 6.0, "volume": 1262831.0}, {"date": "2020-12-24", "close": 6.02, "volume": 393897.0}, {"date": "2020-12-28", "close": 6.14, "volume": 1303164.0}, {"date": "2020-12-29", "close": 6.18, "volume": 1679574.0}, {"date": "2020-12-30", "close": 6.18, "volume": 637456.0}, {"date": "2020-12-31", "close": 6.17, "volume": 771973.0}, {"date": "2021-01-04", "close": 6.1, "volume": 1908505.0}, {"date": "2021-01-05", "close": 6.18, "volume": 739385.0}, {"date": "2021-01-06", "close": 6.51, "volume": 1684172.0}, {"date": "2021-01-07", "close": 6.68, "volume": 1368575.0}, {"date": "2021-01-08", "close": 6.7, "volume": 987539.0}, {"date": "2021-01-11", "close": 6.75, "volume": 2425380.0}, {"date": "2021-01-12", "close": 6.73, "volume": 1334572.0}, {"date": "2021-01-13", "close": 6.74, "volume": 766765.0}, {"date": "2021-01-14", "close": 6.9, "volume": 1480567.0}, {"date": "2021-01-15", "close": 6.71, "volume": 1638916.0}, {"date": "2021-01-19", "close": 6.66, "volume": 2111190.0}, {"date": "2021-01-20", "close": 6.55, "volume": 1133311.0}, {"date": "2021-01-21", "close": 6.49, "volume": 1018098.0}, {"date": "2021-01-22", "close": 6.42, "volume": 900521.0}, {"date": "2021-01-25", "close": 6.36, "volume": 960032.0}, {"date": "2021-01-26", "close": 6.39, "volume": 787285.0}, {"date": "2021-01-27", "close": 6.21, "volume": 1879851.0}, {"date": "2021-01-28", "close": 6.34, "volume": 1112457.0}, {"date": "2021-01-29", "close": 6.21, "volume": 1402388.0}, {"date": "2021-02-01", "close": 6.35, "volume": 1218267.0}, {"date": "2021-02-02", "close": 6.36, "volume": 687883.0}, {"date": "2021-02-03", "close": 6.45, "volume": 883053.0}, {"date": "2021-02-04", "close": 6.45, "volume": 933146.0}, {"date": "2021-02-05", "close": 6.53, "volume": 827569.0}, {"date": "2021-02-08", "close": 6.8, "volume": 999717.0}, {"date": "2021-02-09", "close": 6.75, "volume": 779608.0}, {"date": "2021-02-10", "close": 6.76, "volume": 862049.0}, {"date": "2021-02-11", "close": 6.81, "volume": 981461.0}, {"date": "2021-02-12", "close": 6.97, "volume": 1064222.0}, {"date": "2021-02-16", "close": 7.19, "volume": 1186994.0}, {"date": "2021-02-17", "close": 7.21, "volume": 1159395.0}, {"date": "2021-02-18", "close": 7.01, "volume": 1509736.0}, {"date": "2021-02-19", "close": 7.11, "volume": 735678.0}, {"date": "2021-02-22", "close": 7.19, "volume": 1090845.0}, {"date": "2021-02-23", "close": 7.19, "volume": 1376305.0}, {"date": "2021-02-24", "close": 7.21, "volume": 919496.0}, {"date": "2021-02-25", "close": 7.17, "volume": 1826349.0}, {"date": "2021-02-26", "close": 7.02, "volume": 1431935.0}, {"date": "2021-03-01", "close": 7.11, "volume": 887098.0}, {"date": "2021-03-02", "close": 7.09, "volume": 1078439.0}, {"date": "2021-03-03", "close": 7.14, "volume": 2203821.0}, {"date": "2021-03-04", "close": 7.08, "volume": 2176765.0}, {"date": "2021-03-05", "close": 7.16, "volume": 1549576.0}, {"date": "2021-03-08", "close": 7.28, "volume": 1954355.0}, {"date": "2021-03-09", "close": 7.23, "volume": 1761334.0}, {"date": "2021-03-10", "close": 7.35, "volume": 1827079.0}, {"date": "2021-03-11", "close": 7.3, "volume": 1117353.0}, {"date": "2021-03-12", "close": 7.38, "volume": 1295069.0}, {"date": "2021-03-15", "close": 7.58, "volume": 1479808.0}, {"date": "2021-03-16", "close": 7.42, "volume": 951133.0}, {"date": "2021-03-17", "close": 7.49, "volume": 1204826.0}, {"date": "2021-03-18", "close": 7.76, "volume": 2557323.0}, {"date": "2021-03-19", "close": 7.88, "volume": 2167697.0}, {"date": "2021-03-22", "close": 7.85, "volume": 1396968.0}, {"date": "2021-03-23", "close": 7.61, "volume": 1082864.0}, {"date": "2021-03-24", "close": 7.48, "volume": 2061271.0}, {"date": "2021-03-25", "close": 7.61, "volume": 1338115.0}, {"date": "2021-03-26", "close": 7.74, "volume": 1064113.0}, {"date": "2021-03-29", "close": 7.48, "volume": 1401118.0}, {"date": "2021-03-30", "close": 7.45, "volume": 1521292.0}, {"date": "2021-03-31", "close": 7.25, "volume": 1612066.0}, {"date": "2021-04-01", "close": 7.2, "volume": 1340591.0}, {"date": "2021-04-05", "close": 7.36, "volume": 2621306.0}, {"date": "2021-04-06", "close": 7.2, "volume": 1825669.0}, {"date": "2021-04-07", "close": 7.25, "volume": 1075495.0}, {"date": "2021-04-08", "close": 7.12, "volume": 954113.0}, {"date": "2021-04-09", "close": 7.15, "volume": 1683073.0}, {"date": "2021-04-12", "close": 7.12, "volume": 891252.0}, {"date": "2021-04-13", "close": 7.06, "volume": 992046.0}, {"date": "2021-04-14", "close": 7.1, "volume": 1462291.0}, {"date": "2021-04-15", "close": 7.16, "volume": 1321059.0}, {"date": "2021-04-16", "close": 7.19, "volume": 854032.0}, {"date": "2021-04-19", "close": 7.14, "volume": 1130174.0}, {"date": "2021-04-20", "close": 6.94, "volume": 1658537.0}, {"date": "2021-04-21", "close": 6.97, "volume": 1561463.0}, {"date": "2021-04-22", "close": 6.9, "volume": 1022065.0}, {"date": "2021-04-23", "close": 7.04, "volume": 939624.0}, {"date": "2021-04-26", "close": 7.0, "volume": 751805.0}, {"date": "2021-04-27", "close": 7.04, "volume": 591996.0}, {"date": "2021-04-28", "close": 7.06, "volume": 958073.0}, {"date": "2021-04-29", "close": 7.14, "volume": 1121647.0}, {"date": "2021-04-30", "close": 7.04, "volume": 1633445.0}, {"date": "2021-05-03", "close": 7.08, "volume": 831705.0}, {"date": "2021-05-04", "close": 7.08, "volume": 1204759.0}, {"date": "2021-05-05", "close": 7.1, "volume": 2147256.0}, {"date": "2021-05-06", "close": 7.31, "volume": 1522555.0}, {"date": "2021-05-07", "close": 7.32, "volume": 974995.0}, {"date": "2021-05-10", "close": 7.33, "volume": 1905581.0}, {"date": "2021-05-11", "close": 7.25, "volume": 2071442.0}, {"date": "2021-05-12", "close": 7.13, "volume": 1994112.0}, {"date": "2021-05-13", "close": 7.27, "volume": 1752277.0}, {"date": "2021-05-14", "close": 7.3, "volume": 622915.0}, {"date": "2021-05-17", "close": 7.28, "volume": 1002046.0}, {"date": "2021-05-18", "close": 7.38, "volume": 1995531.0}, {"date": "2021-05-19", "close": 7.34, "volume": 1401034.0}, {"date": "2021-05-20", "close": 7.34, "volume": 894951.0}, {"date": "2021-05-21", "close": 7.36, "volume": 1215454.0}, {"date": "2021-05-24", "close": 7.43, "volume": 1140894.0}, {"date": "2021-05-25", "close": 7.36, "volume": 868679.0}, {"date": "2021-05-26", "close": 7.37, "volume": 1105335.0}, {"date": "2021-05-27", "close": 7.28, "volume": 1364980.0}, {"date": "2021-05-28", "close": 7.32, "volume": 1041623.0}, {"date": "2021-06-01", "close": 7.33, "volume": 779523.0}, {"date": "2021-06-02", "close": 7.35, "volume": 1056675.0}, {"date": "2021-06-03", "close": 7.44, "volume": 1152099.0}, {"date": "2021-06-04", "close": 7.39, "volume": 958149.0}, {"date": "2021-06-07", "close": 7.33, "volume": 705547.0}, {"date": "2021-06-08", "close": 7.32, "volume": 816790.0}, {"date": "2021-06-09", "close": 7.21, "volume": 944211.0}, {"date": "2021-06-10", "close": 7.16, "volume": 638231.0}, {"date": "2021-06-11", "close": 7.15, "volume": 1192439.0}, {"date": "2021-06-14", "close": 7.06, "volume": 1103834.0}, {"date": "2021-06-15", "close": 7.1, "volume": 951533.0}, {"date": "2021-06-16", "close": 7.12, "volume": 1476358.0}, {"date": "2021-06-17", "close": 7.09, "volume": 2353261.0}, {"date": "2021-06-18", "close": 6.88, "volume": 2118862.0}, {"date": "2021-06-21", "close": 7.02, "volume": 1691081.0}, {"date": "2021-06-22", "close": 7.01, "volume": 2464018.0}, {"date": "2021-06-23", "close": 6.88, "volume": 1041753.0}, {"date": "2021-06-24", "close": 7.01, "volume": 1314279.0}, {"date": "2021-06-25", "close": 7.09, "volume": 2126707.0}, {"date": "2021-06-28", "close": 7.1, "volume": 2844826.0}, {"date": "2021-06-29", "close": 6.98, "volume": 916943.0}, {"date": "2021-06-30", "close": 6.89, "volume": 1078450.0}, {"date": "2021-07-01", "close": 6.94, "volume": 721346.0}, {"date": "2021-07-02", "close": 6.93, "volume": 1121395.0}, {"date": "2021-07-06", "close": 6.87, "volume": 1530721.0}, {"date": "2021-07-07", "close": 6.82, "volume": 1022328.0}, {"date": "2021-07-08", "close": 6.67, "volume": 2306205.0}, {"date": "2021-07-09", "close": 6.89, "volume": 2715119.0}, {"date": "2021-07-12", "close": 6.9, "volume": 1453379.0}, {"date": "2021-07-13", "close": 6.85, "volume": 997400.0}, {"date": "2021-07-14", "close": 6.8, "volume": 1569311.0}, {"date": "2021-07-15", "close": 6.74, "volume": 2366072.0}, {"date": "2021-07-16", "close": 6.69, "volume": 2230952.0}, {"date": "2021-07-19", "close": 6.6, "volume": 3520744.0}, {"date": "2021-07-20", "close": 6.76, "volume": 2096616.0}, {"date": "2021-07-21", "close": 6.82, "volume": 1222352.0}, {"date": "2021-07-22", "close": 6.73, "volume": 1086302.0}, {"date": "2021-07-23", "close": 6.76, "volume": 1895566.0}, {"date": "2021-07-26", "close": 6.75, "volume": 1461439.0}, {"date": "2021-07-27", "close": 6.78, "volume": 1304559.0}, {"date": "2021-07-28", "close": 6.84, "volume": 878151.0}, {"date": "2021-07-29", "close": 6.82, "volume": 1186320.0}, {"date": "2021-07-30", "close": 6.74, "volume": 801084.0}, {"date": "2021-08-02", "close": 6.77, "volume": 986186.0}, {"date": "2021-08-03", "close": 6.8, "volume": 838464.0}, {"date": "2021-08-04", "close": 6.7, "volume": 779324.0}, {"date": "2021-08-05", "close": 6.79, "volume": 386405.0}, {"date": "2021-08-06", "close": 6.85, "volume": 639776.0}, {"date": "2021-08-09", "close": 6.86, "volume": 712410.0}, {"date": "2021-08-10", "close": 6.9, "volume": 3399853.0}, {"date": "2021-08-11", "close": 7.1, "volume": 1410011.0}, {"date": "2021-08-12", "close": 7.09, "volume": 1125085.0}, {"date": "2021-08-13", "close": 7.07, "volume": 1410532.0}, {"date": "2021-08-16", "close": 7.02, "volume": 1402972.0}, {"date": "2021-08-17", "close": 6.92, "volume": 1111897.0}, {"date": "2021-08-18", "close": 6.89, "volume": 1502813.0}, {"date": "2021-08-19", "close": 6.79, "volume": 1434343.0}, {"date": "2021-08-20", "close": 6.84, "volume": 803042.0}, {"date": "2021-08-23", "close": 6.88, "volume": 768007.0}, {"date": "2021-08-24", "close": 6.91, "volume": 694406.0}, {"date": "2021-08-25", "close": 6.92, "volume": 1051265.0}, {"date": "2021-08-26", "close": 6.9, "volume": 648427.0}, {"date": "2021-08-27", "close": 6.94, "volume": 947533.0}, {"date": "2021-08-30", "close": 6.85, "volume": 722284.0}, {"date": "2021-08-31", "close": 6.9, "volume": 728563.0}, {"date": "2021-09-01", "close": 6.98, "volume": 1060283.0}, {"date": "2021-09-02", "close": 6.96, "volume": 638198.0}, {"date": "2021-09-03", "close": 7.1, "volume": 1340646.0}, {"date": "2021-09-07", "close": 7.13, "volume": 801547.0}, {"date": "2021-09-08", "close": 7.14, "volume": 715032.0}, {"date": "2021-09-09", "close": 7.18, "volume": 716505.0}, {"date": "2021-09-10", "close": 7.18, "volume": 1079147.0}, {"date": "2021-09-13", "close": 7.33, "volume": 1027986.0}, {"date": "2021-09-14", "close": 7.27, "volume": 1363887.0}, {"date": "2021-09-15", "close": 7.31, "volume": 658347.0}, {"date": "2021-09-16", "close": 7.27, "volume": 613358.0}, {"date": "2021-09-17", "close": 7.2, "volume": 725439.0}, {"date": "2021-09-20", "close": 7.04, "volume": 1342864.0}, {"date": "2021-09-21", "close": 7.15, "volume": 1274256.0}, {"date": "2021-09-22", "close": 7.2, "volume": 842784.0}, {"date": "2021-09-23", "close": 7.26, "volume": 1100342.0}, {"date": "2021-09-24", "close": 7.28, "volume": 756715.0}, {"date": "2021-09-27", "close": 7.48, "volume": 1000716.0}, {"date": "2021-09-28", "close": 7.3, "volume": 1825109.0}, {"date": "2021-09-29", "close": 7.24, "volume": 1334061.0}, {"date": "2021-09-30", "close": 7.01, "volume": 1204821.0}, {"date": "2021-10-01", "close": 6.97, "volume": 1961201.0}, {"date": "2021-10-04", "close": 6.78, "volume": 1986428.0}, {"date": "2021-10-05", "close": 6.98, "volume": 1435804.0}, {"date": "2021-10-06", "close": 7.04, "volume": 1376224.0}, {"date": "2021-10-07", "close": 7.04, "volume": 742128.0}, {"date": "2021-10-08", "close": 6.95, "volume": 1104512.0}, {"date": "2021-10-11", "close": 6.94, "volume": 702886.0}, {"date": "2021-10-12", "close": 6.92, "volume": 728432.0}, {"date": "2021-10-13", "close": 6.81, "volume": 1022709.0}, {"date": "2021-10-14", "close": 6.74, "volume": 1625548.0}, {"date": "2021-10-15", "close": 6.87, "volume": 1380899.0}, {"date": "2021-10-18", "close": 6.83, "volume": 633144.0}, {"date": "2021-10-19", "close": 6.83, "volume": 596636.0}, {"date": "2021-10-20", "close": 6.87, "volume": 943261.0}, {"date": "2021-10-21", "close": 6.79, "volume": 1097997.0}, {"date": "2021-10-22", "close": 6.77, "volume": 1031550.0}, {"date": "2021-10-25", "close": 6.67, "volume": 4129889.0}, {"date": "2021-10-26", "close": 6.65, "volume": 2119604.0}, {"date": "2021-10-27", "close": 6.57, "volume": 1109384.0}, {"date": "2021-10-28", "close": 6.55, "volume": 4369287.0}, {"date": "2021-10-29", "close": 6.48, "volume": 5401170.0}, {"date": "2021-11-01", "close": 6.67, "volume": 1791326.0}, {"date": "2021-11-02", "close": 6.62, "volume": 1285969.0}, {"date": "2021-11-03", "close": 6.67, "volume": 1132220.0}, {"date": "2021-11-04", "close": 6.69, "volume": 1835695.0}, {"date": "2021-11-05", "close": 6.72, "volume": 1317171.0}, {"date": "2021-11-08", "close": 6.83, "volume": 2334875.0}, {"date": "2021-11-09", "close": 6.63, "volume": 3262258.0}, {"date": "2021-11-10", "close": 6.68, "volume": 1514881.0}, {"date": "2021-11-11", "close": 6.74, "volume": 667624.0}, {"date": "2021-11-12", "close": 7.03, "volume": 3047597.0}, {"date": "2021-11-15", "close": 6.89, "volume": 1736529.0}, {"date": "2021-11-16", "close": 6.76, "volume": 1500903.0}, {"date": "2021-11-17", "close": 6.75, "volume": 1046408.0}, {"date": "2021-11-18", "close": 6.76, "volume": 1081758.0}, {"date": "2021-11-19", "close": 6.72, "volume": 954457.0}, {"date": "2021-11-22", "close": 6.72, "volume": 1016735.0}, {"date": "2021-11-23", "close": 6.74, "volume": 1109516.0}, {"date": "2021-11-24", "close": 6.75, "volume": 1059099.0}, {"date": "2021-11-26", "close": 6.63, "volume": 1557852.0}, {"date": "2021-11-29", "close": 6.6, "volume": 1523180.0}, {"date": "2021-11-30", "close": 6.47, "volume": 2939192.0}, {"date": "2021-12-01", "close": 6.5, "volume": 2646378.0}, {"date": "2021-12-02", "close": 6.72, "volume": 2189390.0}, {"date": "2021-12-03", "close": 6.7, "volume": 1608504.0}, {"date": "2021-12-06", "close": 6.83, "volume": 2548899.0}, {"date": "2021-12-07", "close": 6.9, "volume": 1429090.0}, {"date": "2021-12-08", "close": 6.87, "volume": 1273184.0}, {"date": "2021-12-09", "close": 6.81, "volume": 2253041.0}, {"date": "2021-12-10", "close": 6.84, "volume": 1364730.0}, {"date": "2021-12-13", "close": 6.72, "volume": 1310993.0}, {"date": "2021-12-14", "close": 6.84, "volume": 1681968.0}, {"date": "2021-12-15", "close": 6.87, "volume": 1940666.0}, {"date": "2021-12-16", "close": 6.91, "volume": 1939063.0}, {"date": "2021-12-17", "close": 6.84, "volume": 2583896.0}, {"date": "2021-12-20", "close": 6.67, "volume": 2418458.0}, {"date": "2021-12-21", "close": 6.78, "volume": 1906333.0}, {"date": "2021-12-22", "close": 6.76, "volume": 1115159.0}, {"date": "2021-12-23", "close": 6.81, "volume": 847160.0}, {"date": "2021-12-27", "close": 6.83, "volume": 1062644.0}, {"date": "2021-12-28", "close": 6.82, "volume": 1453293.0}, {"date": "2021-12-29", "close": 6.8, "volume": 879273.0}, {"date": "2021-12-30", "close": 6.77, "volume": 1434024.0}, {"date": "2021-12-31", "close": 6.79, "volume": 714111.0}, {"date": "2022-01-03", "close": 6.93, "volume": 1277395.0}, {"date": "2022-01-04", "close": 7.06, "volume": 2630906.0}, {"date": "2022-01-05", "close": 7.05, "volume": 2561273.0}, {"date": "2022-01-06", "close": 7.12, "volume": 1216816.0}, {"date": "2022-01-07", "close": 7.22, "volume": 1579556.0}, {"date": "2022-01-10", "close": 7.21, "volume": 2237674.0}, {"date": "2022-01-11", "close": 7.38, "volume": 1459321.0}, {"date": "2022-01-12", "close": 7.45, "volume": 864768.0}, {"date": "2022-01-13", "close": 7.52, "volume": 1723738.0}, {"date": "2022-01-14", "close": 7.56, "volume": 2040105.0}, {"date": "2022-01-18", "close": 7.36, "volume": 2001564.0}, {"date": "2022-01-19", "close": 7.24, "volume": 1571546.0}, {"date": "2022-01-20", "close": 7.18, "volume": 1744856.0}, {"date": "2022-01-21", "close": 7.14, "volume": 1592832.0}, {"date": "2022-01-24", "close": 7.21, "volume": 3642159.0}, {"date": "2022-01-25", "close": 7.28, "volume": 2351617.0}, {"date": "2022-01-26", "close": 7.26, "volume": 2023621.0}, {"date": "2022-01-27", "close": 7.26, "volume": 1822799.0}, {"date": "2022-01-28", "close": 7.26, "volume": 1543694.0}, {"date": "2022-01-31", "close": 7.19, "volume": 1729180.0}, {"date": "2022-02-01", "close": 7.32, "volume": 1732643.0}, {"date": "2022-02-02", "close": 7.48, "volume": 1200912.0}, {"date": "2022-02-03", "close": 7.27, "volume": 2433681.0}, {"date": "2022-02-04", "close": 7.35, "volume": 1774760.0}, {"date": "2022-02-07", "close": 7.6, "volume": 2946413.0}, {"date": "2022-02-08", "close": 7.7, "volume": 2263884.0}, {"date": "2022-02-09", "close": 7.62, "volume": 1365922.0}, {"date": "2022-02-10", "close": 7.59, "volume": 1486234.0}, {"date": "2022-02-11", "close": 7.54, "volume": 2894324.0}, {"date": "2022-02-14", "close": 7.5, "volume": 2205910.0}, {"date": "2022-02-15", "close": 7.55, "volume": 1762312.0}, {"date": "2022-02-16", "close": 7.57, "volume": 1203758.0}, {"date": "2022-02-17", "close": 7.44, "volume": 1025421.0}, {"date": "2022-02-18", "close": 7.41, "volume": 1359149.0}, {"date": "2022-02-22", "close": 7.46, "volume": 2376712.0}, {"date": "2022-02-23", "close": 7.38, "volume": 2527184.0}, {"date": "2022-02-24", "close": 7.22, "volume": 5968993.0}, {"date": "2022-02-25", "close": 7.28, "volume": 2386336.0}, {"date": "2022-02-28", "close": 7.13, "volume": 3027966.0}, {"date": "2022-03-01", "close": 6.85, "volume": 5387075.0}, {"date": "2022-03-02", "close": 6.98, "volume": 3594210.0}, {"date": "2022-03-03", "close": 7.05, "volume": 2710681.0}, {"date": "2022-03-04", "close": 6.88, "volume": 3204433.0}, {"date": "2022-03-07", "close": 6.67, "volume": 3203559.0}, {"date": "2022-03-08", "close": 6.33, "volume": 8669050.0}, {"date": "2022-03-09", "close": 6.53, "volume": 3045147.0}, {"date": "2022-03-10", "close": 6.54, "volume": 2875959.0}, {"date": "2022-03-11", "close": 6.57, "volume": 3032741.0}, {"date": "2022-03-14", "close": 6.75, "volume": 4024355.0}, {"date": "2022-03-15", "close": 6.78, "volume": 2830224.0}, {"date": "2022-03-16", "close": 6.89, "volume": 4691140.0}, {"date": "2022-03-17", "close": 6.9, "volume": 3253018.0}, {"date": "2022-03-18", "close": 6.89, "volume": 11921470.0}, {"date": "2022-03-21", "close": 6.91, "volume": 2284625.0}, {"date": "2022-03-22", "close": 6.98, "volume": 2251046.0}, {"date": "2022-03-23", "close": 6.9, "volume": 2186743.0}, {"date": "2022-03-24", "close": 6.91, "volume": 1229970.0}, {"date": "2022-03-25", "close": 6.91, "volume": 2015002.0}, {"date": "2022-03-28", "close": 6.66, "volume": 5993796.0}, {"date": "2022-03-29", "close": 6.68, "volume": 2056101.0}, {"date": "2022-03-30", "close": 6.54, "volume": 1514059.0}, {"date": "2022-03-31", "close": 6.27, "volume": 6371205.0}, {"date": "2022-04-01", "close": 6.36, "volume": 6762322.0}, {"date": "2022-04-04", "close": 6.41, "volume": 2424868.0}, {"date": "2022-04-05", "close": 6.25, "volume": 3525641.0}, {"date": "2022-04-06", "close": 6.16, "volume": 2813148.0}, {"date": "2022-04-07", "close": 6.16, "volume": 3232387.0}, {"date": "2022-04-08", "close": 6.19, "volume": 2438297.0}, {"date": "2022-04-11", "close": 6.16, "volume": 2972605.0}, {"date": "2022-04-12", "close": 6.12, "volume": 3751768.0}, {"date": "2022-04-13", "close": 6.14, "volume": 2862119.0}, {"date": "2022-04-14", "close": 6.1, "volume": 1771803.0}, {"date": "2022-04-18", "close": 6.12, "volume": 2820700.0}, {"date": "2022-04-19", "close": 6.11, "volume": 2475136.0}, {"date": "2022-04-20", "close": 6.18, "volume": 2471822.0}, {"date": "2022-04-21", "close": 6.14, "volume": 1911249.0}, {"date": "2022-04-22", "close": 6.05, "volume": 2184089.0}, {"date": "2022-04-25", "close": 6.06, "volume": 3736754.0}, {"date": "2022-04-26", "close": 5.97, "volume": 2657161.0}, {"date": "2022-04-27", "close": 5.93, "volume": 2417547.0}, {"date": "2022-04-28", "close": 6.02, "volume": 2873191.0}, {"date": "2022-04-29", "close": 5.99, "volume": 2433604.0}, {"date": "2022-05-02", "close": 5.94, "volume": 3988740.0}, {"date": "2022-05-03", "close": 6.02, "volume": 3070411.0}, {"date": "2022-05-04", "close": 6.13, "volume": 2187688.0}, {"date": "2022-05-05", "close": 5.97, "volume": 3101083.0}, {"date": "2022-05-06", "close": 6.02, "volume": 3679907.0}, {"date": "2022-05-09", "close": 5.92, "volume": 3001872.0}, {"date": "2022-05-10", "close": 5.93, "volume": 4644996.0}, {"date": "2022-05-11", "close": 5.79, "volume": 3412541.0}, {"date": "2022-05-12", "close": 5.87, "volume": 4814676.0}, {"date": "2022-05-13", "close": 6.07, "volume": 2067465.0}, {"date": "2022-05-16", "close": 6.02, "volume": 2265626.0}, {"date": "2022-05-17", "close": 5.97, "volume": 3876152.0}, {"date": "2022-05-18", "close": 5.96, "volume": 2774470.0}, {"date": "2022-05-19", "close": 6.05, "volume": 2498511.0}, {"date": "2022-05-20", "close": 6.05, "volume": 2572871.0}, {"date": "2022-05-23", "close": 6.19, "volume": 4055202.0}, {"date": "2022-05-24", "close": 6.16, "volume": 3344778.0}, {"date": "2022-05-25", "close": 6.18, "volume": 2118307.0}, {"date": "2022-05-26", "close": 6.25, "volume": 1428261.0}, {"date": "2022-05-27", "close": 6.22, "volume": 1372231.0}, {"date": "2022-05-31", "close": 6.1, "volume": 2585867.0}, {"date": "2022-06-01", "close": 6.08, "volume": 2481617.0}, {"date": "2022-06-02", "close": 6.12, "volume": 1968026.0}, {"date": "2022-06-03", "close": 6.04, "volume": 1866270.0}, {"date": "2022-06-06", "close": 6.04, "volume": 1383929.0}, {"date": "2022-06-07", "close": 6.07, "volume": 2173424.0}, {"date": "2022-06-08", "close": 5.86, "volume": 4721925.0}, {"date": "2022-06-09", "close": 5.82, "volume": 3392220.0}, {"date": "2022-06-10", "close": 5.74, "volume": 5855283.0}, {"date": "2022-06-13", "close": 5.78, "volume": 5741840.0}, {"date": "2022-06-14", "close": 5.89, "volume": 4957188.0}, {"date": "2022-06-15", "close": 5.97, "volume": 4098509.0}, {"date": "2022-06-16", "close": 6.0, "volume": 4260412.0}, {"date": "2022-06-17", "close": 5.81, "volume": 7358207.0}, {"date": "2022-06-21", "close": 5.99, "volume": 2828304.0}, {"date": "2022-06-22", "close": 5.94, "volume": 4455297.0}, {"date": "2022-06-23", "close": 5.93, "volume": 5076209.0}, {"date": "2022-06-24", "close": 6.11, "volume": 3769272.0}, {"date": "2022-06-27", "close": 6.03, "volume": 4870787.0}, {"date": "2022-06-28", "close": 6.03, "volume": 3592639.0}, {"date": "2022-06-29", "close": 5.96, "volume": 2981083.0}, {"date": "2022-06-30", "close": 5.9, "volume": 2571250.0}, {"date": "2022-07-01", "close": 5.99, "volume": 2513787.0}, {"date": "2022-07-05", "close": 5.97, "volume": 3644707.0}, {"date": "2022-07-06", "close": 5.87, "volume": 3172248.0}, {"date": "2022-07-07", "close": 5.93, "volume": 1659137.0}, {"date": "2022-07-08", "close": 6.01, "volume": 2152297.0}, {"date": "2022-07-11", "close": 5.99, "volume": 2801126.0}, {"date": "2022-07-12", "close": 5.99, "volume": 3609254.0}, {"date": "2022-07-13", "close": 5.95, "volume": 2896711.0}, {"date": "2022-07-14", "close": 5.8, "volume": 3135290.0}, {"date": "2022-07-15", "close": 5.88, "volume": 3134888.0}, {"date": "2022-07-18", "close": 5.89, "volume": 4996139.0}, {"date": "2022-07-19", "close": 6.01, "volume": 3645547.0}, {"date": "2022-07-20", "close": 5.93, "volume": 3006591.0}, {"date": "2022-07-21", "close": 5.96, "volume": 2140138.0}, {"date": "2022-07-22", "close": 5.97, "volume": 2214976.0}, {"date": "2022-07-25", "close": 6.07, "volume": 2767953.0}, {"date": "2022-07-26", "close": 6.02, "volume": 1838877.0}, {"date": "2022-07-27", "close": 6.12, "volume": 2346094.0}, {"date": "2022-07-28", "close": 6.13, "volume": 1491472.0}, {"date": "2022-07-29", "close": 6.39, "volume": 1780568.0}, {"date": "2022-08-01", "close": 6.36, "volume": 2748657.0}, {"date": "2022-08-02", "close": 6.2, "volume": 1584537.0}, {"date": "2022-08-03", "close": 6.14, "volume": 2602516.0}, {"date": "2022-08-04", "close": 6.08, "volume": 2339588.0}, {"date": "2022-08-05", "close": 6.1, "volume": 1278107.0}, {"date": "2022-08-08", "close": 6.11, "volume": 1472270.0}, {"date": "2022-08-09", "close": 6.05, "volume": 1680550.0}, {"date": "2022-08-10", "close": 6.22, "volume": 1283441.0}, {"date": "2022-08-11", "close": 6.25, "volume": 1299810.0}, {"date": "2022-08-12", "close": 6.29, "volume": 1816277.0}, {"date": "2022-08-15", "close": 6.27, "volume": 1782966.0}, {"date": "2022-08-16", "close": 6.23, "volume": 2634031.0}, {"date": "2022-08-17", "close": 6.21, "volume": 1997034.0}, {"date": "2022-08-18", "close": 6.2, "volume": 914962.0}, {"date": "2022-08-19", "close": 6.11, "volume": 1801703.0}, {"date": "2022-08-22", "close": 6.06, "volume": 2116170.0}, {"date": "2022-08-23", "close": 6.08, "volume": 1145225.0}, {"date": "2022-08-24", "close": 6.13, "volume": 1520842.0}, {"date": "2022-08-25", "close": 6.2, "volume": 934115.0}, {"date": "2022-08-26", "close": 6.07, "volume": 1681443.0}, {"date": "2022-08-29", "close": 6.07, "volume": 1605540.0}, {"date": "2022-08-30", "close": 6.1, "volume": 2011980.0}, {"date": "2022-08-31", "close": 6.05, "volume": 1559049.0}, {"date": "2022-09-01", "close": 6.03, "volume": 1714993.0}, {"date": "2022-09-02", "close": 6.02, "volume": 1991171.0}, {"date": "2022-09-06", "close": 5.92, "volume": 2709100.0}, {"date": "2022-09-07", "close": 5.85, "volume": 2731608.0}, {"date": "2022-09-08", "close": 6.05, "volume": 3847676.0}, {"date": "2022-09-09", "close": 6.14, "volume": 2498252.0}, {"date": "2022-09-12", "close": 6.11, "volume": 3302347.0}, {"date": "2022-09-13", "close": 5.94, "volume": 3108065.0}, {"date": "2022-09-14", "close": 6.02, "volume": 3559520.0}, {"date": "2022-09-15", "close": 6.01, "volume": 2046234.0}, {"date": "2022-09-16", "close": 6.06, "volume": 4532332.0}, {"date": "2022-09-19", "close": 6.09, "volume": 1349798.0}, {"date": "2022-09-20", "close": 6.05, "volume": 1426582.0}, {"date": "2022-09-21", "close": 5.98, "volume": 1801949.0}, {"date": "2022-09-22", "close": 6.02, "volume": 2169559.0}, {"date": "2022-09-23", "close": 5.79, "volume": 4618961.0}, {"date": "2022-09-26", "close": 5.79, "volume": 5609488.0}, {"date": "2022-09-27", "close": 5.75, "volume": 5582018.0}, {"date": "2022-09-28", "close": 5.76, "volume": 3004937.0}, {"date": "2022-09-29", "close": 5.66, "volume": 4435949.0}, {"date": "2022-09-30", "close": 5.5, "volume": 3424747.0}, {"date": "2022-10-03", "close": 5.61, "volume": 4320789.0}, {"date": "2022-10-04", "close": 5.8, "volume": 5366738.0}, {"date": "2022-10-05", "close": 5.72, "volume": 3130032.0}, {"date": "2022-10-06", "close": 5.68, "volume": 3171503.0}, {"date": "2022-10-07", "close": 5.62, "volume": 4086477.0}, {"date": "2022-10-10", "close": 5.59, "volume": 3678574.0}, {"date": "2022-10-11", "close": 5.61, "volume": 4952682.0}, {"date": "2022-10-12", "close": 5.56, "volume": 3845326.0}, {"date": "2022-10-13", "close": 5.68, "volume": 5628004.0}, {"date": "2022-10-14", "close": 5.62, "volume": 4560558.0}, {"date": "2022-10-17", "close": 5.53, "volume": 5161969.0}, {"date": "2022-10-18", "close": 5.47, "volume": 4409286.0}, {"date": "2022-10-19", "close": 5.43, "volume": 3407276.0}, {"date": "2022-10-20", "close": 5.39, "volume": 3037174.0}, {"date": "2022-10-21", "close": 5.56, "volume": 3483648.0}, {"date": "2022-10-24", "close": 5.58, "volume": 2512822.0}, {"date": "2022-10-25", "close": 5.64, "volume": 3838002.0}, {"date": "2022-10-26", "close": 5.7, "volume": 1655273.0}, {"date": "2022-10-27", "close": 5.61, "volume": 3287412.0}, {"date": "2022-10-28", "close": 5.61, "volume": 1761562.0}, {"date": "2022-10-31", "close": 5.6, "volume": 3271849.0}, {"date": "2022-11-01", "close": 5.62, "volume": 3111526.0}, {"date": "2022-11-02", "close": 5.65, "volume": 3989362.0}, {"date": "2022-11-03", "close": 5.62, "volume": 3058494.0}, {"date": "2022-11-04", "close": 5.81, "volume": 3026000.0}, {"date": "2022-11-07", "close": 5.81, "volume": 1769910.0}, {"date": "2022-11-08", "close": 5.87, "volume": 2807861.0}, {"date": "2022-11-09", "close": 5.85, "volume": 2056370.0}, {"date": "2022-11-10", "close": 6.15, "volume": 3272435.0}, {"date": "2022-11-11", "close": 6.14, "volume": 5042122.0}, {"date": "2022-11-14", "close": 6.43, "volume": 5524748.0}, {"date": "2022-11-15", "close": 6.4, "volume": 3958213.0}, {"date": "2022-11-16", "close": 6.44, "volume": 3221494.0}, {"date": "2022-11-17", "close": 6.56, "volume": 2277376.0}, {"date": "2022-11-18", "close": 6.57, "volume": 1967416.0}, {"date": "2022-11-21", "close": 6.52, "volume": 2959700.0}, {"date": "2022-11-22", "close": 6.64, "volume": 1224524.0}, {"date": "2022-11-23", "close": 6.72, "volume": 1601960.0}, {"date": "2022-11-25", "close": 6.87, "volume": 1217036.0}, {"date": "2022-11-28", "close": 6.73, "volume": 2146450.0}, {"date": "2022-11-29", "close": 6.81, "volume": 1867830.0}, {"date": "2022-11-30", "close": 6.8, "volume": 3443203.0}, {"date": "2022-12-01", "close": 6.81, "volume": 2282185.0}, {"date": "2022-12-02", "close": 6.83, "volume": 1368212.0}, {"date": "2022-12-05", "close": 6.68, "volume": 3355779.0}, {"date": "2022-12-06", "close": 6.72, "volume": 3571086.0}, {"date": "2022-12-07", "close": 6.77, "volume": 2315358.0}, {"date": "2022-12-08", "close": 6.77, "volume": 2502805.0}, {"date": "2022-12-09", "close": 6.79, "volume": 2063931.0}, {"date": "2022-12-12", "close": 6.81, "volume": 2175302.0}, {"date": "2022-12-13", "close": 6.85, "volume": 2783463.0}, {"date": "2022-12-14", "close": 6.83, "volume": 2924897.0}, {"date": "2022-12-15", "close": 6.73, "volume": 2955691.0}, {"date": "2022-12-16", "close": 6.78, "volume": 6930251.0}, {"date": "2022-12-19", "close": 6.87, "volume": 3398104.0}, {"date": "2022-12-20", "close": 7.59, "volume": 8142273.0}, {"date": "2022-12-21", "close": 7.84, "volume": 7231704.0}, {"date": "2022-12-22", "close": 7.91, "volume": 3874230.0}, {"date": "2022-12-23", "close": 8.05, "volume": 4587248.0}, {"date": "2022-12-27", "close": 8.06, "volume": 3412822.0}, {"date": "2022-12-28", "close": 7.99, "volume": 3392144.0}, {"date": "2022-12-29", "close": 7.92, "volume": 1752736.0}, {"date": "2022-12-30", "close": 8.02, "volume": 3095274.0}, {"date": "2023-01-03", "close": 8.09, "volume": 4043393.0}, {"date": "2023-01-04", "close": 8.25, "volume": 8389520.0}, {"date": "2023-01-05", "close": 8.04, "volume": 7233743.0}, {"date": "2023-01-06", "close": 8.13, "volume": 4279017.0}, {"date": "2023-01-09", "close": 8.06, "volume": 3852136.0}, {"date": "2023-01-10", "close": 8.05, "volume": 2554415.0}, {"date": "2023-01-11", "close": 8.09, "volume": 1684294.0}, {"date": "2023-01-12", "close": 8.66, "volume": 4827078.0}, {"date": "2023-01-13", "close": 9.03, "volume": 4495104.0}, {"date": "2023-01-17", "close": 8.67, "volume": 4496036.0}, {"date": "2023-01-18", "close": 8.58, "volume": 5157812.0}, {"date": "2023-01-19", "close": 8.51, "volume": 5589742.0}, {"date": "2023-01-20", "close": 8.58, "volume": 1798083.0}, {"date": "2023-01-23", "close": 8.54, "volume": 3325687.0}, {"date": "2023-01-24", "close": 8.69, "volume": 2609292.0}, {"date": "2023-01-25", "close": 8.79, "volume": 2904811.0}, {"date": "2023-01-26", "close": 8.78, "volume": 4146390.0}, {"date": "2023-01-27", "close": 8.89, "volume": 2912836.0}, {"date": "2023-01-30", "close": 8.9, "volume": 4982209.0}, {"date": "2023-01-31", "close": 8.76, "volume": 4014894.0}, {"date": "2023-02-01", "close": 8.76, "volume": 5294678.0}, {"date": "2023-02-02", "close": 8.67, "volume": 3677958.0}, {"date": "2023-02-03", "close": 8.66, "volume": 3800873.0}, {"date": "2023-02-06", "close": 8.4, "volume": 4374074.0}, {"date": "2023-02-07", "close": 8.61, "volume": 3678056.0}, {"date": "2023-02-08", "close": 8.63, "volume": 1875500.0}, {"date": "2023-02-09", "close": 8.67, "volume": 1986487.0}, {"date": "2023-02-10", "close": 8.77, "volume": 2651427.0}, {"date": "2023-02-13", "close": 8.82, "volume": 1337071.0}, {"date": "2023-02-14", "close": 8.82, "volume": 2751948.0}, {"date": "2023-02-15", "close": 8.85, "volume": 2392330.0}, {"date": "2023-02-16", "close": 8.83, "volume": 2160315.0}, {"date": "2023-02-17", "close": 8.87, "volume": 1500947.0}, {"date": "2023-02-21", "close": 8.77, "volume": 2457107.0}, {"date": "2023-02-22", "close": 8.74, "volume": 3951435.0}, {"date": "2023-02-23", "close": 8.82, "volume": 2534938.0}, {"date": "2023-02-24", "close": 8.61, "volume": 2525935.0}, {"date": "2023-02-27", "close": 8.69, "volume": 1930714.0}, {"date": "2023-02-28", "close": 8.73, "volume": 1770483.0}, {"date": "2023-03-01", "close": 8.67, "volume": 1803193.0}, {"date": "2023-03-02", "close": 8.66, "volume": 2007686.0}, {"date": "2023-03-03", "close": 8.84, "volume": 1915550.0}, {"date": "2023-03-06", "close": 8.94, "volume": 1844902.0}, {"date": "2023-03-07", "close": 8.86, "volume": 2836924.0}, {"date": "2023-03-08", "close": 8.95, "volume": 2415920.0}, {"date": "2023-03-09", "close": 9.0, "volume": 5454447.0}, {"date": "2023-03-10", "close": 8.44, "volume": 18311530.0}, {"date": "2023-03-13", "close": 8.17, "volume": 12170530.0}, {"date": "2023-03-14", "close": 7.86, "volume": 8185174.0}, {"date": "2023-03-15", "close": 7.69, "volume": 6295929.0}, {"date": "2023-03-16", "close": 7.89, "volume": 6958664.0}, {"date": "2023-03-17", "close": 7.66, "volume": 8834480.0}, {"date": "2023-03-20", "close": 7.87, "volume": 3819158.0}, {"date": "2023-03-21", "close": 7.98, "volume": 3174606.0}, {"date": "2023-03-22", "close": 7.89, "volume": 3254063.0}, {"date": "2023-03-23", "close": 7.82, "volume": 3033927.0}, {"date": "2023-03-24", "close": 7.9, "volume": 3615486.0}, {"date": "2023-03-27", "close": 7.93, "volume": 2351832.0}, {"date": "2023-03-28", "close": 8.02, "volume": 1566438.0}, {"date": "2023-03-29", "close": 7.99, "volume": 2273495.0}, {"date": "2023-03-30", "close": 7.87, "volume": 1725829.0}, {"date": "2023-03-31", "close": 8.0, "volume": 1780625.0}, {"date": "2023-04-03", "close": 8.07, "volume": 2767883.0}, {"date": "2023-04-04", "close": 8.1, "volume": 3185545.0}, {"date": "2023-04-05", "close": 8.09, "volume": 1678716.0}, {"date": "2023-04-06", "close": 8.07, "volume": 4191472.0}, {"date": "2023-04-10", "close": 8.06, "volume": 4141499.0}, {"date": "2023-04-11", "close": 8.17, "volume": 2056302.0}, {"date": "2023-04-12", "close": 8.17, "volume": 2367152.0}, {"date": "2023-04-13", "close": 8.18, "volume": 1842799.0}, {"date": "2023-04-14", "close": 8.31, "volume": 4559131.0}, {"date": "2023-04-17", "close": 8.35, "volume": 2886625.0}, {"date": "2023-04-18", "close": 8.44, "volume": 1612073.0}, {"date": "2023-04-19", "close": 8.57, "volume": 4200032.0}, {"date": "2023-04-20", "close": 8.52, "volume": 5886947.0}, {"date": "2023-04-21", "close": 8.43, "volume": 1168340.0}, {"date": "2023-04-24", "close": 8.34, "volume": 1489627.0}, {"date": "2023-04-25", "close": 8.23, "volume": 5766753.0}, {"date": "2023-04-26", "close": 8.26, "volume": 1876020.0}, {"date": "2023-04-27", "close": 8.48, "volume": 1483402.0}, {"date": "2023-04-28", "close": 8.21, "volume": 1649131.0}, {"date": "2023-05-01", "close": 8.24, "volume": 2527797.0}, {"date": "2023-05-02", "close": 8.07, "volume": 3183294.0}, {"date": "2023-05-03", "close": 7.98, "volume": 2220991.0}, {"date": "2023-05-04", "close": 7.84, "volume": 8361019.0}, {"date": "2023-05-05", "close": 8.21, "volume": 4644221.0}, {"date": "2023-05-08", "close": 8.24, "volume": 1993236.0}, {"date": "2023-05-09", "close": 8.35, "volume": 3156805.0}, {"date": "2023-05-10", "close": 8.35, "volume": 1356548.0}, {"date": "2023-05-11", "close": 8.41, "volume": 1878385.0}, {"date": "2023-05-12", "close": 8.39, "volume": 1284435.0}, {"date": "2023-05-15", "close": 8.61, "volume": 1841821.0}, {"date": "2023-05-16", "close": 8.4, "volume": 1821373.0}, {"date": "2023-05-17", "close": 8.5, "volume": 2514700.0}, {"date": "2023-05-18", "close": 8.33, "volume": 2158269.0}, {"date": "2023-05-19", "close": 8.11, "volume": 1444292.0}, {"date": "2023-05-22", "close": 8.16, "volume": 1717605.0}, {"date": "2023-05-23", "close": 8.05, "volume": 1660723.0}, {"date": "2023-05-24", "close": 8.03, "volume": 1845898.0}, {"date": "2023-05-25", "close": 7.94, "volume": 1571592.0}, {"date": "2023-05-26", "close": 7.91, "volume": 1159525.0}, {"date": "2023-05-30", "close": 7.99, "volume": 2380632.0}, {"date": "2023-05-31", "close": 8.06, "volume": 2748256.0}, {"date": "2023-06-01", "close": 8.32, "volume": 2229609.0}, {"date": "2023-06-02", "close": 8.29, "volume": 1860900.0}, {"date": "2023-06-05", "close": 8.24, "volume": 1340964.0}, {"date": "2023-06-06", "close": 8.33, "volume": 4086311.0}, {"date": "2023-06-07", "close": 8.16, "volume": 1730801.0}, {"date": "2023-06-08", "close": 8.21, "volume": 1484463.0}, {"date": "2023-06-09", "close": 8.27, "volume": 2037687.0}, {"date": "2023-06-12", "close": 8.24, "volume": 1326358.0}, {"date": "2023-06-13", "close": 8.31, "volume": 1511737.0}, {"date": "2023-06-14", "close": 8.36, "volume": 4088662.0}, {"date": "2023-06-15", "close": 8.37, "volume": 1326151.0}, {"date": "2023-06-16", "close": 8.26, "volume": 2066411.0}, {"date": "2023-06-20", "close": 8.2, "volume": 1298997.0}, {"date": "2023-06-21", "close": 8.44, "volume": 2091131.0}, {"date": "2023-06-22", "close": 8.48, "volume": 1490767.0}, {"date": "2023-06-23", "close": 8.24, "volume": 1579035.0}, {"date": "2023-06-26", "close": 8.24, "volume": 1155138.0}, {"date": "2023-06-27", "close": 8.4, "volume": 1145269.0}, {"date": "2023-06-28", "close": 8.43, "volume": 1204242.0}, {"date": "2023-06-29", "close": 8.63, "volume": 1623919.0}, {"date": "2023-06-30", "close": 8.6, "volume": 1281392.0}, {"date": "2023-07-03", "close": 8.64, "volume": 1143544.0}, {"date": "2023-07-05", "close": 8.86, "volume": 1845818.0}, {"date": "2023-07-06", "close": 8.65, "volume": 1084998.0}, {"date": "2023-07-07", "close": 8.76, "volume": 1436853.0}, {"date": "2023-07-10", "close": 8.65, "volume": 4479933.0}, {"date": "2023-07-11", "close": 8.71, "volume": 1117256.0}, {"date": "2023-07-12", "close": 9.01, "volume": 1150799.0}, {"date": "2023-07-13", "close": 9.12, "volume": 1302707.0}, {"date": "2023-07-14", "close": 9.02, "volume": 1072910.0}, {"date": "2023-07-17", "close": 9.05, "volume": 1047845.0}, {"date": "2023-07-18", "close": 9.27, "volume": 1664648.0}, {"date": "2023-07-19", "close": 9.24, "volume": 1039248.0}, {"date": "2023-07-20", "close": 9.23, "volume": 3514260.0}, {"date": "2023-07-21", "close": 8.93, "volume": 2651324.0}, {"date": "2023-07-24", "close": 8.89, "volume": 1590850.0}, {"date": "2023-07-25", "close": 8.92, "volume": 951745.0}, {"date": "2023-07-26", "close": 8.98, "volume": 982462.0}, {"date": "2023-07-27", "close": 9.16, "volume": 3770417.0}, {"date": "2023-07-28", "close": 9.45, "volume": 2958409.0}, {"date": "2023-07-31", "close": 9.32, "volume": 1435123.0}, {"date": "2023-08-01", "close": 9.07, "volume": 1512100.0}, {"date": "2023-08-02", "close": 8.95, "volume": 1958110.0}, {"date": "2023-08-03", "close": 8.96, "volume": 1185073.0}, {"date": "2023-08-04", "close": 9.16, "volume": 1578655.0}, {"date": "2023-08-07", "close": 9.19, "volume": 581997.0}, {"date": "2023-08-08", "close": 8.97, "volume": 1403699.0}, {"date": "2023-08-09", "close": 8.84, "volume": 1113430.0}, {"date": "2023-08-10", "close": 8.9, "volume": 1243174.0}, {"date": "2023-08-11", "close": 8.9, "volume": 817338.0}, {"date": "2023-08-14", "close": 8.79, "volume": 1538944.0}, {"date": "2023-08-15", "close": 8.7, "volume": 1169980.0}, {"date": "2023-08-16", "close": 8.56, "volume": 926037.0}, {"date": "2023-08-17", "close": 8.61, "volume": 916089.0}, {"date": "2023-08-18", "close": 8.61, "volume": 1361544.0}, {"date": "2023-08-21", "close": 8.62, "volume": 904297.0}, {"date": "2023-08-22", "close": 8.78, "volume": 1356876.0}, {"date": "2023-08-23", "close": 8.9, "volume": 883130.0}, {"date": "2023-08-24", "close": 8.88, "volume": 874580.0}, {"date": "2023-08-25", "close": 8.92, "volume": 1085259.0}, {"date": "2023-08-28", "close": 9.06, "volume": 1465145.0}, {"date": "2023-08-29", "close": 9.06, "volume": 812259.0}, {"date": "2023-08-30", "close": 9.1, "volume": 1247587.0}, {"date": "2023-08-31", "close": 9.1, "volume": 936801.0}, {"date": "2023-09-01", "close": 9.28, "volume": 928790.0}, {"date": "2023-09-05", "close": 9.31, "volume": 1058710.0}, {"date": "2023-09-06", "close": 9.42, "volume": 1073735.0}, {"date": "2023-09-07", "close": 9.43, "volume": 785186.0}, {"date": "2023-09-08", "close": 9.36, "volume": 696563.0}, {"date": "2023-09-11", "close": 9.96, "volume": 1790658.0}, {"date": "2023-09-12", "close": 9.95, "volume": 1323410.0}, {"date": "2023-09-13", "close": 10.06, "volume": 1258045.0}, {"date": "2023-09-14", "close": 10.17, "volume": 1665879.0}, {"date": "2023-09-15", "close": 9.95, "volume": 1959290.0}, {"date": "2023-09-18", "close": 9.96, "volume": 775819.0}, {"date": "2023-09-19", "close": 10.28, "volume": 1386638.0}, {"date": "2023-09-20", "close": 10.2, "volume": 1315115.0}, {"date": "2023-09-21", "close": 10.27, "volume": 4086147.0}, {"date": "2023-09-22", "close": 10.35, "volume": 2781737.0}, {"date": "2023-09-25", "close": 10.12, "volume": 2286530.0}, {"date": "2023-09-26", "close": 10.13, "volume": 1821535.0}, {"date": "2023-09-27", "close": 10.12, "volume": 1681311.0}, {"date": "2023-09-28", "close": 10.08, "volume": 1678454.0}, {"date": "2023-09-29", "close": 9.85, "volume": 2015623.0}, {"date": "2023-10-02", "close": 9.84, "volume": 1925397.0}, {"date": "2023-10-03", "close": 9.76, "volume": 1513205.0}, {"date": "2023-10-04", "close": 9.49, "volume": 4631137.0}, {"date": "2023-10-05", "close": 9.78, "volume": 3200547.0}, {"date": "2023-10-06", "close": 9.83, "volume": 1553528.0}, {"date": "2023-10-09", "close": 9.8, "volume": 817484.0}, {"date": "2023-10-10", "close": 9.97, "volume": 1103888.0}, {"date": "2023-10-11", "close": 9.89, "volume": 1111857.0}, {"date": "2023-10-12", "close": 9.79, "volume": 1880137.0}, {"date": "2023-10-13", "close": 9.67, "volume": 2179659.0}, {"date": "2023-10-16", "close": 9.7, "volume": 1114307.0}, {"date": "2023-10-17", "close": 9.77, "volume": 1261268.0}, {"date": "2023-10-18", "close": 9.73, "volume": 1194351.0}, {"date": "2023-10-19", "close": 9.62, "volume": 3963402.0}, {"date": "2023-10-20", "close": 9.5, "volume": 1932580.0}, {"date": "2023-10-23", "close": 9.46, "volume": 1605464.0}, {"date": "2023-10-24", "close": 9.48, "volume": 916092.0}, {"date": "2023-10-25", "close": 9.6, "volume": 2700521.0}, {"date": "2023-10-26", "close": 9.52, "volume": 2674987.0}, {"date": "2023-10-27", "close": 9.61, "volume": 1958057.0}, {"date": "2023-10-30", "close": 9.75, "volume": 3394336.0}, {"date": "2023-10-31", "close": 9.67, "volume": 1397701.0}, {"date": "2023-11-01", "close": 9.86, "volume": 1900749.0}, {"date": "2023-11-02", "close": 10.0, "volume": 1343118.0}, {"date": "2023-11-03", "close": 10.15, "volume": 1943555.0}, {"date": "2023-11-06", "close": 9.8, "volume": 1844832.0}, {"date": "2023-11-07", "close": 9.71, "volume": 958987.0}, {"date": "2023-11-08", "close": 9.05, "volume": 3200009.0}, {"date": "2023-11-09", "close": 9.14, "volume": 1704386.0}, {"date": "2023-11-10", "close": 9.29, "volume": 3791459.0}, {"date": "2023-11-13", "close": 9.26, "volume": 2935938.0}, {"date": "2023-11-14", "close": 9.78, "volume": 4432730.0}, {"date": "2023-11-15", "close": 9.47, "volume": 2919128.0}, {"date": "2023-11-16", "close": 9.62, "volume": 3155377.0}, {"date": "2023-11-17", "close": 9.88, "volume": 2071557.0}, {"date": "2023-11-20", "close": 9.97, "volume": 3252053.0}, {"date": "2023-11-21", "close": 9.93, "volume": 1583684.0}, {"date": "2023-11-22", "close": 9.87, "volume": 1093066.0}, {"date": "2023-11-24", "close": 9.83, "volume": 641339.0}, {"date": "2023-11-27", "close": 9.99, "volume": 1711202.0}, {"date": "2023-11-28", "close": 10.0, "volume": 1344007.0}, {"date": "2023-11-29", "close": 9.86, "volume": 1335867.0}, {"date": "2023-11-30", "close": 9.87, "volume": 1112029.0}, {"date": "2023-12-01", "close": 9.92, "volume": 1244553.0}, {"date": "2023-12-04", "close": 9.76, "volume": 1433897.0}, {"date": "2023-12-05", "close": 9.6, "volume": 6075929.0}, {"date": "2023-12-06", "close": 9.62, "volume": 2241216.0}, {"date": "2023-12-07", "close": 9.96, "volume": 3189051.0}, {"date": "2023-12-08", "close": 10.06, "volume": 1545554.0}, {"date": "2023-12-11", "close": 9.97, "volume": 1260834.0}, {"date": "2023-12-12", "close": 10.02, "volume": 1572193.0}, {"date": "2023-12-13", "close": 10.13, "volume": 2101479.0}, {"date": "2023-12-14", "close": 9.98, "volume": 3719615.0}, {"date": "2023-12-15", "close": 9.34, "volume": 5679308.0}, {"date": "2023-12-18", "close": 9.24, "volume": 2274976.0}, {"date": "2023-12-19", "close": 9.24, "volume": 2523487.0}, {"date": "2023-12-20", "close": 9.16, "volume": 4369138.0}, {"date": "2023-12-21", "close": 9.3, "volume": 6919342.0}, {"date": "2023-12-22", "close": 9.54, "volume": 3181339.0}, {"date": "2023-12-26", "close": 9.48, "volume": 1105180.0}, {"date": "2023-12-27", "close": 9.52, "volume": 1250352.0}, {"date": "2023-12-28", "close": 9.63, "volume": 1267217.0}, {"date": "2023-12-29", "close": 9.68, "volume": 1228236.0}, {"date": "2024-01-02", "close": 9.64, "volume": 1170141.0}, {"date": "2024-01-03", "close": 9.6, "volume": 1236561.0}, {"date": "2024-01-04", "close": 9.64, "volume": 1053701.0}, {"date": "2024-01-05", "close": 9.9, "volume": 2040403.0}, {"date": "2024-01-08", "close": 9.96, "volume": 1489639.0}, {"date": "2024-01-09", "close": 9.76, "volume": 1105383.0}, {"date": "2024-01-10", "close": 9.79, "volume": 1474613.0}, {"date": "2024-01-11", "close": 9.85, "volume": 1424392.0}, {"date": "2024-01-12", "close": 9.81, "volume": 1553946.0}, {"date": "2024-01-16", "close": 9.85, "volume": 1397672.0}, {"date": "2024-01-17", "close": 9.75, "volume": 1415590.0}, {"date": "2024-01-18", "close": 9.76, "volume": 1921574.0}, {"date": "2024-01-19", "close": 9.83, "volume": 1756984.0}, {"date": "2024-01-22", "close": 9.95, "volume": 1606776.0}, {"date": "2024-01-23", "close": 9.96, "volume": 864470.0}, {"date": "2024-01-24", "close": 10.4, "volume": 1752606.0}, {"date": "2024-01-25", "close": 10.3, "volume": 1706228.0}, {"date": "2024-01-26", "close": 10.12, "volume": 1320497.0}, {"date": "2024-01-29", "close": 10.19, "volume": 1175012.0}, {"date": "2024-01-30", "close": 10.25, "volume": 989333.0}, {"date": "2024-01-31", "close": 10.29, "volume": 2005822.0}, {"date": "2024-02-01", "close": 10.42, "volume": 1909529.0}, {"date": "2024-02-02", "close": 10.42, "volume": 9624720.0}, {"date": "2024-02-05", "close": 10.43, "volume": 2364173.0}, {"date": "2024-02-06", "close": 10.28, "volume": 1211292.0}, {"date": "2024-02-07", "close": 10.41, "volume": 1196638.0}, {"date": "2024-02-08", "close": 10.14, "volume": 1100035.0}, {"date": "2024-02-09", "close": 10.2, "volume": 830705.0}, {"date": "2024-02-12", "close": 10.27, "volume": 1082977.0}, {"date": "2024-02-13", "close": 10.2, "volume": 1145628.0}, {"date": "2024-02-14", "close": 10.32, "volume": 1228495.0}, {"date": "2024-02-15", "close": 10.39, "volume": 705607.0}, {"date": "2024-02-16", "close": 10.67, "volume": 1138055.0}, {"date": "2024-02-20", "close": 10.78, "volume": 1443660.0}, {"date": "2024-02-21", "close": 10.62, "volume": 3110608.0}, {"date": "2024-02-22", "close": 10.71, "volume": 1735330.0}, {"date": "2024-02-23", "close": 10.8, "volume": 976474.0}, {"date": "2024-02-26", "close": 10.9, "volume": 974010.0}, {"date": "2024-02-27", "close": 11.21, "volume": 1747963.0}, {"date": "2024-02-28", "close": 11.08, "volume": 1291440.0}, {"date": "2024-02-29", "close": 11.14, "volume": 1102213.0}, {"date": "2024-03-01", "close": 11.24, "volume": 978779.0}, {"date": "2024-03-04", "close": 11.29, "volume": 935359.0}, {"date": "2024-03-05", "close": 11.47, "volume": 1814086.0}, {"date": "2024-03-06", "close": 11.76, "volume": 1643170.0}, {"date": "2024-03-07", "close": 12.04, "volume": 1727014.0}, {"date": "2024-03-08", "close": 12.33, "volume": 1735075.0}, {"date": "2024-03-11", "close": 11.87, "volume": 1648020.0}, {"date": "2024-03-12", "close": 11.77, "volume": 1616212.0}, {"date": "2024-03-13", "close": 11.74, "volume": 1026595.0}, {"date": "2024-03-14", "close": 11.6, "volume": 1129684.0}, {"date": "2024-03-15", "close": 11.52, "volume": 2042460.0}, {"date": "2024-03-18", "close": 11.63, "volume": 845668.0}, {"date": "2024-03-19", "close": 11.54, "volume": 698297.0}, {"date": "2024-03-20", "close": 11.67, "volume": 2470610.0}, {"date": "2024-03-21", "close": 11.71, "volume": 1027768.0}, {"date": "2024-03-22", "close": 11.91, "volume": 981074.0}, {"date": "2024-03-25", "close": 11.84, "volume": 720275.0}, {"date": "2024-03-26", "close": 11.86, "volume": 1389955.0}, {"date": "2024-03-27", "close": 11.81, "volume": 1002418.0}, {"date": "2024-03-28", "close": 11.77, "volume": 1589434.0}, {"date": "2024-04-01", "close": 11.43, "volume": 1017539.0}, {"date": "2024-04-02", "close": 11.36, "volume": 976529.0}, {"date": "2024-04-03", "close": 11.6, "volume": 622274.0}, {"date": "2024-04-04", "close": 11.55, "volume": 935939.0}, {"date": "2024-04-05", "close": 11.56, "volume": 765741.0}, {"date": "2024-04-08", "close": 11.7, "volume": 1774117.0}, {"date": "2024-04-09", "close": 11.63, "volume": 1373268.0}, {"date": "2024-04-10", "close": 11.54, "volume": 823487.0}, {"date": "2024-04-11", "close": 11.76, "volume": 1351291.0}, {"date": "2024-04-12", "close": 11.51, "volume": 1014904.0}, {"date": "2024-04-15", "close": 11.52, "volume": 2548045.0}, {"date": "2024-04-16", "close": 11.17, "volume": 1277327.0}, {"date": "2024-04-17", "close": 11.1, "volume": 853178.0}, {"date": "2024-04-18", "close": 11.14, "volume": 1102987.0}, {"date": "2024-04-19", "close": 11.17, "volume": 946657.0}, {"date": "2024-04-22", "close": 11.31, "volume": 898093.0}, {"date": "2024-04-23", "close": 11.41, "volume": 723352.0}, {"date": "2024-04-24", "close": 11.38, "volume": 639145.0}, {"date": "2024-04-25", "close": 11.38, "volume": 508552.0}, {"date": "2024-04-26", "close": 11.22, "volume": 802020.0}, {"date": "2024-04-29", "close": 11.32, "volume": 785900.0}, {"date": "2024-04-30", "close": 11.32, "volume": 814150.0}, {"date": "2024-05-01", "close": 11.36, "volume": 709694.0}, {"date": "2024-05-02", "close": 11.44, "volume": 417235.0}, {"date": "2024-05-03", "close": 11.56, "volume": 708545.0}, {"date": "2024-05-06", "close": 11.61, "volume": 499338.0}, {"date": "2024-05-07", "close": 11.54, "volume": 758015.0}, {"date": "2024-05-08", "close": 11.44, "volume": 797291.0}, {"date": "2024-05-09", "close": 11.51, "volume": 574280.0}, {"date": "2024-05-10", "close": 11.6, "volume": 408761.0}, {"date": "2024-05-13", "close": 11.66, "volume": 1050578.0}, {"date": "2024-05-14", "close": 11.81, "volume": 576916.0}, {"date": "2024-05-15", "close": 12.27, "volume": 1314540.0}, {"date": "2024-05-16", "close": 12.02, "volume": 1038526.0}, {"date": "2024-05-17", "close": 12.53, "volume": 1168519.0}, {"date": "2024-05-20", "close": 12.64, "volume": 803859.0}, {"date": "2024-05-21", "close": 12.65, "volume": 913509.0}, {"date": "2024-05-22", "close": 12.51, "volume": 719650.0}, {"date": "2024-05-23", "close": 12.42, "volume": 724279.0}, {"date": "2024-05-24", "close": 12.56, "volume": 464173.0}, {"date": "2024-05-28", "close": 12.81, "volume": 894523.0}, {"date": "2024-05-29", "close": 12.64, "volume": 570530.0}, {"date": "2024-05-30", "close": 12.82, "volume": 681920.0}, {"date": "2024-05-31", "close": 13.11, "volume": 849801.0}, {"date": "2024-06-03", "close": 13.38, "volume": 1240155.0}, {"date": "2024-06-04", "close": 13.28, "volume": 826610.0}, {"date": "2024-06-05", "close": 12.97, "volume": 839662.0}, {"date": "2024-06-06", "close": 13.08, "volume": 555368.0}, {"date": "2024-06-07", "close": 13.06, "volume": 434047.0}, {"date": "2024-06-10", "close": 13.16, "volume": 721218.0}, {"date": "2024-06-11", "close": 12.95, "volume": 967386.0}, {"date": "2024-06-12", "close": 12.93, "volume": 973291.0}, {"date": "2024-06-13", "close": 12.63, "volume": 882602.0}, {"date": "2024-06-14", "close": 12.62, "volume": 1196735.0}, {"date": "2024-06-17", "close": 12.63, "volume": 812651.0}, {"date": "2024-06-18", "close": 12.62, "volume": 462007.0}, {"date": "2024-06-20", "close": 12.62, "volume": 470615.0}, {"date": "2024-06-21", "close": 12.53, "volume": 1188425.0}, {"date": "2024-06-24", "close": 12.61, "volume": 576661.0}, {"date": "2024-06-25", "close": 12.97, "volume": 1001192.0}, {"date": "2024-06-26", "close": 12.98, "volume": 980664.0}, {"date": "2024-06-27", "close": 13.04, "volume": 428428.0}, {"date": "2024-06-28", "close": 13.41, "volume": 1175496.0}, {"date": "2024-07-01", "close": 13.45, "volume": 576278.0}, {"date": "2024-07-02", "close": 13.69, "volume": 629882.0}, {"date": "2024-07-03", "close": 13.65, "volume": 351731.0}, {"date": "2024-07-05", "close": 13.86, "volume": 669661.0}, {"date": "2024-07-08", "close": 13.79, "volume": 644264.0}, {"date": "2024-07-09", "close": 13.73, "volume": 657615.0}, {"date": "2024-07-10", "close": 13.82, "volume": 616518.0}, {"date": "2024-07-11", "close": 13.71, "volume": 630040.0}, {"date": "2024-07-12", "close": 13.68, "volume": 816246.0}, {"date": "2024-07-15", "close": 13.61, "volume": 643360.0}, {"date": "2024-07-16", "close": 13.98, "volume": 1158962.0}, {"date": "2024-07-17", "close": 13.8, "volume": 878187.0}, {"date": "2024-07-18", "close": 13.93, "volume": 1274172.0}, {"date": "2024-07-19", "close": 13.94, "volume": 726349.0}, {"date": "2024-07-22", "close": 14.06, "volume": 760562.0}, {"date": "2024-07-23", "close": 14.2, "volume": 1249742.0}, {"date": "2024-07-24", "close": 14.03, "volume": 811762.0}, {"date": "2024-07-25", "close": 13.64, "volume": 1475824.0}, {"date": "2024-07-26", "close": 13.88, "volume": 699927.0}, {"date": "2024-07-29", "close": 13.79, "volume": 862787.0}, {"date": "2024-07-30", "close": 13.66, "volume": 1409137.0}, {"date": "2024-07-31", "close": 14.48, "volume": 1292391.0}, {"date": "2024-08-01", "close": 14.08, "volume": 1451383.0}, {"date": "2024-08-02", "close": 12.53, "volume": 1933910.0}, {"date": "2024-08-05", "close": 12.07, "volume": 3037483.0}, {"date": "2024-08-06", "close": 11.38, "volume": 5026081.0}, {"date": "2024-08-07", "close": 11.74, "volume": 2745397.0}, {"date": "2024-08-08", "close": 11.88, "volume": 1481207.0}, {"date": "2024-08-09", "close": 12.2, "volume": 1139041.0}, {"date": "2024-08-12", "close": 12.22, "volume": 1079892.0}, {"date": "2024-08-13", "close": 12.75, "volume": 1291518.0}, {"date": "2024-08-14", "close": 12.76, "volume": 908296.0}, {"date": "2024-08-15", "close": 13.57, "volume": 6712440.0}, {"date": "2024-08-16", "close": 13.68, "volume": 1861483.0}, {"date": "2024-08-19", "close": 13.87, "volume": 1267919.0}, {"date": "2024-08-20", "close": 13.7, "volume": 1236426.0}, {"date": "2024-08-21", "close": 13.62, "volume": 1047258.0}, {"date": "2024-08-22", "close": 13.47, "volume": 1196435.0}, {"date": "2024-08-23", "close": 13.79, "volume": 1546155.0}, {"date": "2024-08-26", "close": 13.34, "volume": 1026774.0}, {"date": "2024-08-27", "close": 13.3, "volume": 1897551.0}, {"date": "2024-08-28", "close": 13.27, "volume": 729062.0}, {"date": "2024-08-29", "close": 13.32, "volume": 1145937.0}, {"date": "2024-08-30", "close": 13.23, "volume": 1116697.0}, {"date": "2024-09-03", "close": 13.35, "volume": 1328665.0}, {"date": "2024-09-04", "close": 12.98, "volume": 856825.0}, {"date": "2024-09-05", "close": 13.07, "volume": 917226.0}, {"date": "2024-09-06", "close": 12.65, "volume": 1411049.0}, {"date": "2024-09-09", "close": 12.72, "volume": 1473312.0}, {"date": "2024-09-10", "close": 12.66, "volume": 1164588.0}, {"date": "2024-09-11", "close": 12.74, "volume": 1396581.0}, {"date": "2024-09-12", "close": 12.78, "volume": 1045853.0}, {"date": "2024-09-13", "close": 12.84, "volume": 1638263.0}, {"date": "2024-09-16", "close": 12.92, "volume": 1377289.0}, {"date": "2024-09-17", "close": 12.47, "volume": 1742933.0}, {"date": "2024-09-18", "close": 12.55, "volume": 1390962.0}, {"date": "2024-09-19", "close": 12.71, "volume": 1037338.0}, {"date": "2024-09-20", "close": 12.87, "volume": 1400307.0}, {"date": "2024-09-23", "close": 12.9, "volume": 813236.0}, {"date": "2024-09-24", "close": 12.77, "volume": 1228706.0}, {"date": "2024-09-25", "close": 12.43, "volume": 1225610.0}, {"date": "2024-09-26", "close": 12.9, "volume": 1557843.0}, {"date": "2024-09-27", "close": 12.17, "volume": 2497529.0}, {"date": "2024-09-30", "close": 12.63, "volume": 3147243.0}, {"date": "2024-10-01", "close": 12.7, "volume": 2531389.0}, {"date": "2024-10-02", "close": 12.54, "volume": 1491487.0}, {"date": "2024-10-03", "close": 12.41, "volume": 1080453.0}, {"date": "2024-10-04", "close": 12.89, "volume": 1162655.0}, {"date": "2024-10-07", "close": 12.98, "volume": 1429973.0}, {"date": "2024-10-08", "close": 12.62, "volume": 1076108.0}, {"date": "2024-10-09", "close": 12.47, "volume": 972928.0}, {"date": "2024-10-10", "close": 12.65, "volume": 1239415.0}, {"date": "2024-10-11", "close": 13.11, "volume": 1814138.0}, {"date": "2024-10-14", "close": 13.15, "volume": 1484122.0}, {"date": "2024-10-15", "close": 12.83, "volume": 3786259.0}, {"date": "2024-10-16", "close": 12.96, "volume": 966767.0}, {"date": "2024-10-17", "close": 13.05, "volume": 1015867.0}, {"date": "2024-10-18", "close": 13.15, "volume": 599574.0}, {"date": "2024-10-21", "close": 12.77, "volume": 575829.0}, {"date": "2024-10-22", "close": 12.65, "volume": 1175108.0}, {"date": "2024-10-23", "close": 12.28, "volume": 853506.0}, {"date": "2024-10-24", "close": 12.34, "volume": 641533.0}, {"date": "2024-10-25", "close": 12.29, "volume": 594033.0}, {"date": "2024-10-28", "close": 12.48, "volume": 829879.0}, {"date": "2024-10-29", "close": 12.72, "volume": 954202.0}, {"date": "2024-10-30", "close": 12.77, "volume": 589020.0}, {"date": "2024-10-31", "close": 12.77, "volume": 822171.0}, {"date": "2024-11-01", "close": 12.85, "volume": 645442.0}, {"date": "2024-11-04", "close": 12.86, "volume": 735816.0}, {"date": "2024-11-05", "close": 13.01, "volume": 710054.0}, {"date": "2024-11-06", "close": 13.77, "volume": 1180520.0}, {"date": "2024-11-07", "close": 13.87, "volume": 886333.0}, {"date": "2024-11-08", "close": 13.99, "volume": 1135280.0}, {"date": "2024-11-11", "close": 14.02, "volume": 783668.0}, {"date": "2024-11-12", "close": 13.94, "volume": 984762.0}, {"date": "2024-11-13", "close": 13.89, "volume": 724828.0}, {"date": "2024-11-14", "close": 14.29, "volume": 1332130.0}, {"date": "2024-11-15", "close": 13.96, "volume": 917803.0}, {"date": "2024-11-18", "close": 13.93, "volume": 1096267.0}, {"date": "2024-11-19", "close": 14.21, "volume": 692241.0}, {"date": "2024-11-20", "close": 13.97, "volume": 688776.0}, {"date": "2024-11-21", "close": 14.06, "volume": 654610.0}, {"date": "2024-11-22", "close": 14.27, "volume": 477658.0}, {"date": "2024-11-25", "close": 14.48, "volume": 914746.0}, {"date": "2024-11-26", "close": 14.09, "volume": 650337.0}, {"date": "2024-11-27", "close": 14.18, "volume": 477105.0}, {"date": "2024-11-29", "close": 14.81, "volume": 446674.0}, {"date": "2024-12-02", "close": 15.27, "volume": 1374675.0}, {"date": "2024-12-03", "close": 15.41, "volume": 787780.0}, {"date": "2024-12-04", "close": 14.97, "volume": 990395.0}, {"date": "2024-12-05", "close": 15.16, "volume": 1135257.0}, {"date": "2024-12-06", "close": 15.05, "volume": 1157664.0}, {"date": "2024-12-09", "close": 15.0, "volume": 837306.0}, {"date": "2024-12-10", "close": 14.92, "volume": 703415.0}, {"date": "2024-12-11", "close": 15.08, "volume": 788419.0}, {"date": "2024-12-12", "close": 14.91, "volume": 1038101.0}, {"date": "2024-12-13", "close": 14.89, "volume": 3740514.0}, {"date": "2024-12-16", "close": 14.66, "volume": 924295.0}, {"date": "2024-12-17", "close": 14.37, "volume": 927147.0}, {"date": "2024-12-18", "close": 13.98, "volume": 1154709.0}, {"date": "2024-12-19", "close": 14.17, "volume": 950306.0}, {"date": "2024-12-20", "close": 14.07, "volume": 1731718.0}, {"date": "2024-12-23", "close": 14.14, "volume": 954118.0}, {"date": "2024-12-24", "close": 14.31, "volume": 479500.0}, {"date": "2024-12-26", "close": 14.27, "volume": 1133610.0}, {"date": "2024-12-27", "close": 14.43, "volume": 2529911.0}, {"date": "2024-12-30", "close": 14.55, "volume": 4801894.0}, {"date": "2024-12-31", "close": 14.49, "volume": 2607469.0}, {"date": "2025-01-02", "close": 14.4, "volume": 1996799.0}, {"date": "2025-01-03", "close": 14.49, "volume": 1384042.0}, {"date": "2025-01-06", "close": 14.61, "volume": 3788254.0}, {"date": "2025-01-07", "close": 14.71, "volume": 2328922.0}, {"date": "2025-01-08", "close": 14.81, "volume": 834058.0}, {"date": "2025-01-10", "close": 14.13, "volume": 1190900.0}, {"date": "2025-01-13", "close": 14.24, "volume": 893761.0}, {"date": "2025-01-14", "close": 14.3, "volume": 1410517.0}, {"date": "2025-01-15", "close": 14.97, "volume": 2097410.0}, {"date": "2025-01-16", "close": 14.73, "volume": 1295056.0}, {"date": "2025-01-17", "close": 14.69, "volume": 974058.0}, {"date": "2025-01-21", "close": 14.98, "volume": 1295554.0}, {"date": "2025-01-22", "close": 14.51, "volume": 1022594.0}, {"date": "2025-01-23", "close": 14.65, "volume": 1118518.0}, {"date": "2025-01-24", "close": 14.59, "volume": 901581.0}, {"date": "2025-01-27", "close": 14.86, "volume": 1866099.0}, {"date": "2025-01-28", "close": 15.3, "volume": 2687076.0}, {"date": "2025-01-29", "close": 15.25, "volume": 2077049.0}, {"date": "2025-01-30", "close": 15.2, "volume": 1063704.0}, {"date": "2025-01-31", "close": 14.88, "volume": 965350.0}, {"date": "2025-02-03", "close": 14.83, "volume": 2526270.0}, {"date": "2025-02-04", "close": 14.82, "volume": 1829191.0}, {"date": "2025-02-05", "close": 15.02, "volume": 1668548.0}, {"date": "2025-02-06", "close": 15.07, "volume": 2778492.0}, {"date": "2025-02-07", "close": 14.79, "volume": 1736959.0}, {"date": "2025-02-10", "close": 14.61, "volume": 1315085.0}, {"date": "2025-02-11", "close": 14.67, "volume": 958934.0}, {"date": "2025-02-12", "close": 14.63, "volume": 1296186.0}, {"date": "2025-02-13", "close": 14.83, "volume": 1022926.0}, {"date": "2025-02-14", "close": 15.13, "volume": 1617933.0}, {"date": "2025-02-18", "close": 15.59, "volume": 1707164.0}, {"date": "2025-02-19", "close": 15.74, "volume": 1692394.0}, {"date": "2025-02-20", "close": 15.63, "volume": 1145961.0}, {"date": "2025-02-21", "close": 15.29, "volume": 992052.0}, {"date": "2025-02-24", "close": 15.2, "volume": 1764549.0}, {"date": "2025-02-25", "close": 15.43, "volume": 1436057.0}, {"date": "2025-02-26", "close": 15.4, "volume": 1054043.0}, {"date": "2025-02-27", "close": 15.51, "volume": 955034.0}, {"date": "2025-02-28", "close": 15.31, "volume": 955868.0}, {"date": "2025-03-03", "close": 15.39, "volume": 1112429.0}, {"date": "2025-03-04", "close": 15.17, "volume": 1613651.0}, {"date": "2025-03-05", "close": 15.46, "volume": 733927.0}, {"date": "2025-03-06", "close": 15.37, "volume": 822316.0}, {"date": "2025-03-07", "close": 15.38, "volume": 999484.0}, {"date": "2025-03-10", "close": 14.91, "volume": 1046264.0}, {"date": "2025-03-11", "close": 14.89, "volume": 1066292.0}, {"date": "2025-03-12", "close": 15.29, "volume": 581604.0}, {"date": "2025-03-13", "close": 15.48, "volume": 797228.0}, {"date": "2025-03-14", "close": 15.9, "volume": 1068820.0}, {"date": "2025-03-17", "close": 16.04, "volume": 1600794.0}, {"date": "2025-03-18", "close": 16.19, "volume": 944483.0}, {"date": "2025-03-19", "close": 16.31, "volume": 1391383.0}, {"date": "2025-03-20", "close": 16.26, "volume": 794993.0}, {"date": "2025-03-21", "close": 16.72, "volume": 876698.0}, {"date": "2025-03-24", "close": 16.36, "volume": 1312310.0}, {"date": "2025-03-25", "close": 16.25, "volume": 1043892.0}, {"date": "2025-03-26", "close": 16.04, "volume": 1331246.0}, {"date": "2025-03-27", "close": 16.24, "volume": 608552.0}, {"date": "2025-03-28", "close": 15.75, "volume": 1001345.0}, {"date": "2025-03-31", "close": 15.46, "volume": 998353.0}, {"date": "2025-04-01", "close": 15.08, "volume": 1512106.0}, {"date": "2025-04-02", "close": 15.02, "volume": 1812385.0}, {"date": "2025-04-03", "close": 13.56, "volume": 2507452.0}, {"date": "2025-04-04", "close": 12.4, "volume": 3814187.0}, {"date": "2025-04-07", "close": 12.23, "volume": 5049759.0}, {"date": "2025-04-08", "close": 12.25, "volume": 5854943.0}, {"date": "2025-04-09", "close": 13.48, "volume": 4709128.0}, {"date": "2025-04-10", "close": 12.46, "volume": 3980973.0}, {"date": "2025-04-11", "close": 12.91, "volume": 3184228.0}, {"date": "2025-04-14", "close": 13.11, "volume": 5339026.0}, {"date": "2025-04-15", "close": 13.59, "volume": 2455232.0}, {"date": "2025-04-16", "close": 13.11, "volume": 3854205.0}, {"date": "2025-04-17", "close": 13.56, "volume": 3304148.0}, {"date": "2025-04-21", "close": 13.26, "volume": 1932766.0}, {"date": "2025-04-22", "close": 13.56, "volume": 1619961.0}, {"date": "2025-04-23", "close": 13.65, "volume": 1944835.0}, {"date": "2025-04-24", "close": 13.79, "volume": 1319886.0}, {"date": "2025-04-25", "close": 13.89, "volume": 1198081.0}, {"date": "2025-04-28", "close": 14.13, "volume": 1523073.0}, {"date": "2025-04-29", "close": 14.34, "volume": 1392201.0}, {"date": "2025-04-30", "close": 14.2, "volume": 1484491.0}, {"date": "2025-05-01", "close": 13.93, "volume": 2716722.0}, {"date": "2025-05-02", "close": 13.87, "volume": 2128069.0}, {"date": "2025-05-05", "close": 14.02, "volume": 2811372.0}, {"date": "2025-05-06", "close": 13.92, "volume": 1845309.0}, {"date": "2025-05-07", "close": 14.02, "volume": 1587088.0}, {"date": "2025-05-08", "close": 13.97, "volume": 4253220.0}, {"date": "2025-05-09", "close": 14.2, "volume": 3327859.0}, {"date": "2025-05-12", "close": 14.42, "volume": 1995280.0}, {"date": "2025-05-13", "close": 14.62, "volume": 2367484.0}, {"date": "2025-05-14", "close": 14.63, "volume": 1929869.0}, {"date": "2025-05-15", "close": 14.71, "volume": 2075640.0}, {"date": "2025-05-16", "close": 14.35, "volume": 2010769.0}, {"date": "2025-05-19", "close": 14.54, "volume": 1815065.0}, {"date": "2025-05-20", "close": 14.71, "volume": 1336557.0}, {"date": "2025-05-21", "close": 14.91, "volume": 1677201.0}, {"date": "2025-05-22", "close": 14.94, "volume": 1579830.0}, {"date": "2025-05-23", "close": 15.14, "volume": 1910970.0}, {"date": "2025-05-27", "close": 15.45, "volume": 3248534.0}, {"date": "2025-05-28", "close": 15.12, "volume": 1858922.0}, {"date": "2025-05-29", "close": 15.12, "volume": 1687576.0}, {"date": "2025-05-30", "close": 15.41, "volume": 1516450.0}, {"date": "2025-06-02", "close": 15.46, "volume": 1337674.0}, {"date": "2025-06-03", "close": 15.36, "volume": 1296581.0}, {"date": "2025-06-04", "close": 15.24, "volume": 1435930.0}, {"date": "2025-06-05", "close": 15.2, "volume": 1603401.0}, {"date": "2025-06-06", "close": 15.15, "volume": 1812064.0}, {"date": "2025-06-09", "close": 15.24, "volume": 1201017.0}, {"date": "2025-06-10", "close": 15.03, "volume": 1214750.0}, {"date": "2025-06-11", "close": 14.89, "volume": 1804875.0}, {"date": "2025-06-12", "close": 15.16, "volume": 1179786.0}, {"date": "2025-06-13", "close": 15.07, "volume": 1394793.0}, {"date": "2025-06-16", "close": 15.06, "volume": 1778297.0}, {"date": "2025-06-17", "close": 14.94, "volume": 2020977.0}, {"date": "2025-06-18", "close": 14.94, "volume": 1733755.0}, {"date": "2025-06-20", "close": 14.85, "volume": 1325255.0}, {"date": "2025-06-23", "close": 14.75, "volume": 1793460.0}, {"date": "2025-06-24", "close": 15.17, "volume": 1724122.0}, {"date": "2025-06-25", "close": 14.91, "volume": 1437746.0}, {"date": "2025-06-26", "close": 15.23, "volume": 1450053.0}, {"date": "2025-06-27", "close": 15.2, "volume": 1980452.0}, {"date": "2025-06-30", "close": 15.11, "volume": 2102786.0}, {"date": "2025-07-01", "close": 15.1, "volume": 5582575.0}, {"date": "2025-07-02", "close": 15.11, "volume": 3639568.0}, {"date": "2025-07-03", "close": 15.28, "volume": 917409.0}, {"date": "2025-07-07", "close": 14.85, "volume": 2486644.0}, {"date": "2025-07-08", "close": 14.79, "volume": 1970468.0}, {"date": "2025-07-09", "close": 14.88, "volume": 1634695.0}, {"date": "2025-07-10", "close": 14.81, "volume": 1044769.0}, {"date": "2025-07-11", "close": 14.9, "volume": 2039014.0}, {"date": "2025-07-14", "close": 14.85, "volume": 1133251.0}, {"date": "2025-07-15", "close": 14.7, "volume": 1697722.0}, {"date": "2025-07-16", "close": 14.6, "volume": 3307075.0}, {"date": "2025-07-17", "close": 14.77, "volume": 2370362.0}, {"date": "2025-07-18", "close": 14.53, "volume": 2381136.0}, {"date": "2025-07-21", "close": 14.74, "volume": 1921230.0}, {"date": "2025-07-22", "close": 15.02, "volume": 3616905.0}, {"date": "2025-07-23", "close": 15.97, "volume": 1996900.0}, {"date": "2025-07-24", "close": 16.24, "volume": 1711480.0}, {"date": "2025-07-25", "close": 16.23, "volume": 1226009.0}, {"date": "2025-07-28", "close": 15.53, "volume": 1628176.0}, {"date": "2025-07-29", "close": 15.41, "volume": 1489165.0}, {"date": "2025-07-30", "close": 15.35, "volume": 2541626.0}, {"date": "2025-07-31", "close": 15.14, "volume": 3965882.0}, {"date": "2025-08-01", "close": 15.07, "volume": 2421502.0}, {"date": "2025-08-04", "close": 15.24, "volume": 2967990.0}, {"date": "2025-08-05", "close": 15.19, "volume": 1797063.0}, {"date": "2025-08-06", "close": 15.46, "volume": 1379198.0}, {"date": "2025-08-07", "close": 15.59, "volume": 1512822.0}, {"date": "2025-08-08", "close": 15.87, "volume": 1357324.0}, {"date": "2025-08-11", "close": 15.74, "volume": 3001386.0}, {"date": "2025-08-12", "close": 16.31, "volume": 1775604.0}, {"date": "2025-08-13", "close": 16.25, "volume": 1672370.0}, {"date": "2025-08-14", "close": 16.75, "volume": 2353431.0}, {"date": "2025-08-15", "close": 17.13, "volume": 2610040.0}, {"date": "2025-08-18", "close": 16.99, "volume": 1530105.0}, {"date": "2025-08-19", "close": 16.62, "volume": 1591789.0}, {"date": "2025-08-20", "close": 16.73, "volume": 1474632.0}, {"date": "2025-08-21", "close": 16.57, "volume": 1438965.0}, {"date": "2025-08-22", "close": 16.8, "volume": 2227021.0}, {"date": "2025-08-25", "close": 16.7, "volume": 1304897.0}, {"date": "2025-08-26", "close": 16.75, "volume": 1119760.0}, {"date": "2025-08-27", "close": 16.51, "volume": 1455705.0}, {"date": "2025-08-28", "close": 16.53, "volume": 6995596.0}, {"date": "2025-08-29", "close": 16.42, "volume": 1610179.0}, {"date": "2025-09-02", "close": 16.47, "volume": 1630232.0}, {"date": "2025-09-03", "close": 16.12, "volume": 1568176.0}, {"date": "2025-09-04", "close": 16.62, "volume": 2571962.0}, {"date": "2025-09-05", "close": 16.44, "volume": 2250805.0}, {"date": "2025-09-08", "close": 16.67, "volume": 2228733.0}, {"date": "2025-09-09", "close": 16.58, "volume": 2700091.0}, {"date": "2025-09-10", "close": 16.84, "volume": 1553641.0}, {"date": "2025-09-11", "close": 16.73, "volume": 1448836.0}, {"date": "2025-09-12", "close": 16.73, "volume": 2148862.0}, {"date": "2025-09-15", "close": 16.77, "volume": 1275945.0}, {"date": "2025-09-16", "close": 16.6, "volume": 1351310.0}, {"date": "2025-09-17", "close": 16.61, "volume": 4014712.0}, {"date": "2025-09-18", "close": 16.72, "volume": 1679807.0}, {"date": "2025-09-19", "close": 16.84, "volume": 1524958.0}, {"date": "2025-09-22", "close": 17.11, "volume": 1027505.0}, {"date": "2025-09-23", "close": 16.96, "volume": 1279686.0}, {"date": "2025-09-24", "close": 16.92, "volume": 1639747.0}, {"date": "2025-09-25", "close": 16.83, "volume": 1245292.0}, {"date": "2025-09-26", "close": 17.04, "volume": 1521153.0}, {"date": "2025-09-29", "close": 16.84, "volume": 1302731.0}, {"date": "2025-09-30", "close": 16.74, "volume": 1797910.0}, {"date": "2025-10-01", "close": 16.38, "volume": 1853465.0}, {"date": "2025-10-02", "close": 16.29, "volume": 1263141.0}, {"date": "2025-10-03", "close": 16.54, "volume": 1834367.0}, {"date": "2025-10-06", "close": 16.4, "volume": 1447920.0}, {"date": "2025-10-07", "close": 16.08, "volume": 1803126.0}, {"date": "2025-10-08", "close": 16.25, "volume": 2398971.0}, {"date": "2025-10-09", "close": 16.05, "volume": 2475039.0}, {"date": "2025-10-10", "close": 15.2, "volume": 3304873.0}, {"date": "2025-10-13", "close": 15.32, "volume": 2754831.0}, {"date": "2025-10-14", "close": 15.53, "volume": 2544173.0}, {"date": "2025-10-15", "close": 15.69, "volume": 2634181.0}, {"date": "2025-10-16", "close": 15.78, "volume": 3620757.0}, {"date": "2025-10-17", "close": 15.74, "volume": 1272192.0}, {"date": "2025-10-20", "close": 16.26, "volume": 1819464.0}, {"date": "2025-10-21", "close": 16.12, "volume": 1922431.0}, {"date": "2025-10-22", "close": 16.07, "volume": 1893228.0}, {"date": "2025-10-23", "close": 15.91, "volume": 2114698.0}, {"date": "2025-10-24", "close": 16.03, "volume": 3157418.0}, {"date": "2025-10-27", "close": 16.05, "volume": 1856282.0}, {"date": "2025-10-28", "close": 16.39, "volume": 1732162.0}, {"date": "2025-10-29", "close": 16.15, "volume": 2485002.0}, {"date": "2025-10-30", "close": 16.21, "volume": 2295555.0}, {"date": "2025-10-31", "close": 16.28, "volume": 2653770.0}, {"date": "2025-11-03", "close": 16.35, "volume": 2604583.0}, {"date": "2025-11-04", "close": 16.14, "volume": 2487794.0}, {"date": "2025-11-05", "close": 16.14, "volume": 1908481.0}, {"date": "2025-11-06", "close": 16.36, "volume": 2526326.0}, {"date": "2025-11-07", "close": 16.3, "volume": 3220810.0}, {"date": "2025-11-10", "close": 16.47, "volume": 2160241.0}, {"date": "2025-11-11", "close": 16.51, "volume": 2722123.0}, {"date": "2025-11-12", "close": 16.69, "volume": 2587680.0}, {"date": "2025-11-13", "close": 16.57, "volume": 2916100.0}, {"date": "2025-11-14", "close": 17.48, "volume": 3766207.0}, {"date": "2025-11-17", "close": 17.31, "volume": 1170536.0}, {"date": "2025-11-18", "close": 16.86, "volume": 1937164.0}, {"date": "2025-11-19", "close": 17.02, "volume": 2088672.0}, {"date": "2025-11-20", "close": 16.54, "volume": 2177753.0}, {"date": "2025-11-21", "close": 17.02, "volume": 2885056.0}, {"date": "2025-11-24", "close": 17.15, "volume": 1932527.0}, {"date": "2025-11-25", "close": 17.4, "volume": 1699922.0}, {"date": "2025-11-26", "close": 17.84, "volume": 1278516.0}, {"date": "2025-11-28", "close": 18.22, "volume": 1106492.0}, {"date": "2025-12-01", "close": 18.4, "volume": 1929690.0}, {"date": "2025-12-02", "close": 18.79, "volume": 4306603.0}, {"date": "2025-12-03", "close": 18.55, "volume": 1354513.0}, {"date": "2025-12-04", "close": 18.74, "volume": 1525240.0}, {"date": "2025-12-05", "close": 18.96, "volume": 2637648.0}, {"date": "2025-12-08", "close": 18.78, "volume": 1846858.0}, {"date": "2025-12-09", "close": 18.66, "volume": 3481366.0}, {"date": "2025-12-10", "close": 18.84, "volume": 2051127.0}, {"date": "2025-12-11", "close": 18.99, "volume": 1419287.0}, {"date": "2025-12-12", "close": 19.06, "volume": 1589178.0}, {"date": "2025-12-15", "close": 19.63, "volume": 1854310.0}, {"date": "2025-12-16", "close": 19.16, "volume": 1607847.0}, {"date": "2025-12-17", "close": 18.82, "volume": 4942205.0}, {"date": "2025-12-18", "close": 19.04, "volume": 1774585.0}, {"date": "2025-12-19", "close": 19.27, "volume": 2067264.0}, {"date": "2025-12-22", "close": 19.4, "volume": 1059046.0}, {"date": "2025-12-23", "close": 19.65, "volume": 1527868.0}, {"date": "2025-12-24", "close": 19.7, "volume": 804960.0}, {"date": "2025-12-26", "close": 19.5, "volume": 994728.0}, {"date": "2025-12-29", "close": 19.57, "volume": 1006621.0}, {"date": "2025-12-30", "close": 19.39, "volume": 1506317.0}, {"date": "2025-12-31", "close": 19.33, "volume": 1126006.0}, {"date": "2026-01-02", "close": 19.45, "volume": 1832087.0}, {"date": "2026-01-05", "close": 19.88, "volume": 2294310.0}, {"date": "2026-01-06", "close": 20.01, "volume": 2578589.0}, {"date": "2026-01-07", "close": 19.87, "volume": 2025624.0}, {"date": "2026-01-08", "close": 19.72, "volume": 1876931.0}, {"date": "2026-01-09", "close": 20.2, "volume": 3161457.0}, {"date": "2026-01-12", "close": 20.33, "volume": 1914722.0}, {"date": "2026-01-13", "close": 20.53, "volume": 2167594.0}, {"date": "2026-01-14", "close": 20.74, "volume": 2996458.0}, {"date": "2026-01-15", "close": 21.36, "volume": 2098029.0}, {"date": "2026-01-16", "close": 21.31, "volume": 1310230.0}, {"date": "2026-01-20", "close": 20.9, "volume": 1638086.0}, {"date": "2026-01-21", "close": 20.8, "volume": 1688957.0}, {"date": "2026-01-22", "close": 20.65, "volume": 1049071.0}, {"date": "2026-01-23", "close": 20.92, "volume": 1748505.0}, {"date": "2026-01-26", "close": 21.05, "volume": 1773580.0}, {"date": "2026-01-27", "close": 21.35, "volume": 1413694.0}, {"date": "2026-01-28", "close": 20.95, "volume": 1594971.0}, {"date": "2026-01-29", "close": 21.29, "volume": 2257242.0}, {"date": "2026-01-30", "close": 20.99, "volume": 3430113.0}, {"date": "2026-02-02", "close": 21.1, "volume": 1925043.0}, {"date": "2026-02-03", "close": 21.34, "volume": 2579332.0}, {"date": "2026-02-04", "close": 21.62, "volume": 3341826.0}, {"date": "2026-02-05", "close": 21.34, "volume": 2824253.0}, {"date": "2026-02-06", "close": 23.04, "volume": 2588067.0}, {"date": "2026-02-09", "close": 23.21, "volume": 2361999.0}, {"date": "2026-02-10", "close": 23.42, "volume": 1816317.0}, {"date": "2026-02-11", "close": 23.77, "volume": 1923407.0}, {"date": "2026-02-12", "close": 23.74, "volume": 3223499.0}, {"date": "2026-02-13", "close": 23.81, "volume": 3428603.0}, {"date": "2026-02-17", "close": 22.91, "volume": 2715259.0}, {"date": "2026-02-18", "close": 22.99, "volume": 1637091.0}, {"date": "2026-02-19", "close": 23.4, "volume": 1658454.0}, {"date": "2026-02-20", "close": 23.38, "volume": 1845587.0}, {"date": "2026-02-23", "close": 23.1, "volume": 2473508.0}, {"date": "2026-02-24", "close": 22.61, "volume": 3132973.0}, {"date": "2026-02-25", "close": 22.48, "volume": 2378524.0}, {"date": "2026-02-26", "close": 22.84, "volume": 1587912.0}, {"date": "2026-02-27", "close": 22.44, "volume": 2312708.0}, {"date": "2026-03-02", "close": 22.01, "volume": 2727600.0}, {"date": "2026-03-03", "close": 20.69, "volume": 6260402.0}, {"date": "2026-03-04", "close": 20.76, "volume": 1343522.0}, {"date": "2026-03-05", "close": 20.3, "volume": 1682263.0}, {"date": "2026-03-06", "close": 20.08, "volume": 1995243.0}, {"date": "2026-03-09", "close": 20.33, "volume": 2638017.0}, {"date": "2026-03-10", "close": 20.56, "volume": 2629992.0}, {"date": "2026-03-11", "close": 20.09, "volume": 2248056.0}, {"date": "2026-03-12", "close": 19.32, "volume": 3366633.0}, {"date": "2026-03-13", "close": 19.1, "volume": 2313740.0}, {"date": "2026-03-16", "close": 19.5, "volume": 1583211.0}, {"date": "2026-03-17", "close": 19.59, "volume": 1645017.0}, {"date": "2026-03-18", "close": 19.37, "volume": 2068178.0}, {"date": "2026-03-19", "close": 19.54, "volume": 1979375.0}, {"date": "2026-03-20", "close": 19.08, "volume": 2877869.0}, {"date": "2026-03-23", "close": 19.53, "volume": 2745056.0}, {"date": "2026-03-24", "close": 19.59, "volume": 1918479.0}, {"date": "2026-03-25", "close": 19.93, "volume": 2449642.0}, {"date": "2026-03-26", "close": 19.39, "volume": 2013786.0}, {"date": "2026-03-27", "close": 19.05, "volume": 1920552.0}, {"date": "2026-03-30", "close": 19.02, "volume": 2060237.0}, {"date": "2026-03-31", "close": 19.75, "volume": 2839230.0}, {"date": "2026-04-01", "close": 20.7, "volume": 6322883.0}, {"date": "2026-04-02", "close": 20.43, "volume": 3084231.0}, {"date": "2026-04-06", "close": 20.44, "volume": 1522930.0}, {"date": "2026-04-07", "close": 20.47, "volume": 2713208.0}, {"date": "2026-04-08", "close": 21.58, "volume": 1914981.0}, {"date": "2026-04-09", "close": 21.27, "volume": 1801497.0}, {"date": "2026-04-10", "close": 21.16, "volume": 1649709.0}, {"date": "2026-04-13", "close": 21.41, "volume": 1600856.0}, {"date": "2026-04-14", "close": 21.27, "volume": 1381366.0}, {"date": "2026-04-15", "close": 21.52, "volume": 1145506.0}, {"date": "2026-04-16", "close": 21.36, "volume": 1532089.0}, {"date": "2026-04-17", "close": 21.66, "volume": 1577065.0}, {"date": "2026-04-20", "close": 21.21, "volume": 2244178.0}, {"date": "2026-04-21", "close": 20.38, "volume": 2649319.0}, {"date": "2026-04-22", "close": 20.36, "volume": 1484496.0}, {"date": "2026-04-23", "close": 20.1, "volume": 1783475.0}, {"date": "2026-04-24", "close": 20.2, "volume": 2136901.0}, {"date": "2026-04-27", "close": 20.35, "volume": 1021706.0}, {"date": "2026-04-28", "close": 20.94, "volume": 2934135.0}, {"date": "2026-04-29", "close": 20.77, "volume": 2012792.0}, {"date": "2026-04-30", "close": 21.23, "volume": 3698908.0}, {"date": "2026-05-01", "close": 21.15, "volume": 2161116.0}, {"date": "2026-05-04", "close": 20.99, "volume": 1031387.0}, {"date": "2026-05-05", "close": 21.2, "volume": 1153887.0}, {"date": "2026-05-06", "close": 21.92, "volume": 1639706.0}, {"date": "2026-05-07", "close": 21.48, "volume": 1379382.0}, {"date": "2026-05-08", "close": 21.43, "volume": 1390678.0}, {"date": "2026-05-11", "close": 21.78, "volume": 2300077.0}, {"date": "2026-05-12", "close": 22.11, "volume": 4868251.0}, {"date": "2026-05-13", "close": 22.33, "volume": 3352351.0}, {"date": "2026-05-14", "close": 21.72, "volume": 1753406.0}, {"date": "2026-05-15", "close": 21.84, "volume": 3204869.0}, {"date": "2026-05-18", "close": 21.92, "volume": 2073295.0}, {"date": "2026-05-19", "close": 22.39, "volume": 2019945.0}, {"date": "2026-05-20", "close": 22.84, "volume": 2069222.0}, {"date": "2026-05-21", "close": 22.92, "volume": 2198512.0}, {"date": "2026-05-22", "close": 22.7, "volume": 1486079.0}, {"date": "2026-05-26", "close": 22.93, "volume": 2285467.0}, {"date": "2026-05-27", "close": 22.4, "volume": 1444996.0}, {"date": "2026-05-28", "close": 22.29, "volume": 1699921.0}, {"date": "2026-05-29", "close": 21.97, "volume": 1670177.0}, {"date": "2026-06-01", "close": 22.13, "volume": 1752699.0}, {"date": "2026-06-02", "close": 22.74, "volume": 1418876.0}, {"date": "2026-06-03", "close": 22.97, "volume": 1455691.0}, {"date": "2026-06-04", "close": 23.58, "volume": 1688226.0}, {"date": "2026-06-05", "close": 23.16, "volume": 1614747.0}, {"date": "2026-06-08", "close": 23.24, "volume": 1714977.0}, {"date": "2026-06-09", "close": 23.07, "volume": 2992879.0}, {"date": "2026-06-10", "close": 22.99, "volume": 2438461.0}, {"date": "2026-06-11", "close": 23.82, "volume": 2784458.0}, {"date": "2026-06-12", "close": 24.4, "volume": 2878318.0}, {"date": "2026-06-15", "close": 24.3, "volume": 1781708.0}, {"date": "2026-06-16", "close": 24.17, "volume": 1269662.0}, {"date": "2026-06-17", "close": 24.54, "volume": 2906536.0}, {"date": "2026-06-18", "close": 25.23, "volume": 2504428.0}, {"date": "2026-06-22", "close": 25.03, "volume": 2891691.0}, {"date": "2026-06-23", "close": 23.95, "volume": 2288676.0}, {"date": "2026-06-24", "close": 23.62, "volume": 2470490.0}, {"date": "2026-06-25", "close": 23.7, "volume": 1663961.0}, {"date": "2026-06-26", "close": 23.83, "volume": 1603475.0}, {"date": "2026-06-29", "close": 23.71, "volume": 1288607.0}, {"date": "2026-06-30", "close": 23.58, "volume": 1784626.0}, {"date": "2026-07-01", "close": 24.05, "volume": 2198517.0}, {"date": "2026-07-02", "close": 24.53, "volume": 1775344.0}, {"date": "2026-07-06", "close": 25.51, "volume": 1880814.0}, {"date": "2026-07-07", "close": 25.31, "volume": 1791838.0}, {"date": "2026-07-08", "close": 25.32, "volume": 1743735.0}, {"date": "2026-07-09", "close": 25.48, "volume": 1121867.0}, {"date": "2026-07-10", "close": 25.74, "volume": 2620451.0}, {"date": "2026-07-13", "close": 25.96, "volume": 2476258.0}, {"date": "2026-07-14", "close": 26.26, "volume": 2149593.0}, {"date": "2026-07-15", "close": 26.5, "volume": 1766905.0}, {"date": "2026-07-16", "close": 25.85, "volume": 1768482.0}, {"date": "2026-07-17", "close": 24.95, "volume": 2058884.0}, {"date": "2026-07-20", "close": 24.89, "volume": 1540819.0}, {"date": "2026-07-21", "close": 25.92, "volume": 1282654.0}, {"date": "2026-07-22", "close": 26.08, "volume": 1005391.0}, {"date": "2026-07-23", "close": 25.91, "volume": 2440480.0}, {"date": "2026-07-24", "close": 26.18, "volume": 1484355.0}, {"date": "2026-07-27", "close": 26.34, "volume": 1827237.0}, {"date": "2026-07-28", "close": 25.59, "volume": 1637116.0}, {"date": "2026-07-29", "close": 24.96, "volume": 2399682.0}, {"date": "2026-07-30", "close": 25.78, "volume": 2021540.0}, {"date": "2026-07-31", "close": 25.88, "volume": 1551661.0}, {"date": "2026-08-03", "close": 25.25, "volume": 2550825.0}, {"date": "2026-08-04", "close": 24.86, "volume": 2107083.0}, {"date": "2026-08-05", "close": 25.4, "volume": 1431643.0}, {"date": "2026-08-06", "close": 25.73, "volume": 1392183.0}, {"date": "2026-08-07", "close": 25.74, "volume": 1541282.0}], "refreshing": true}