{"ticker": "SUZ", "overview": {"cik": "909327", "ticker": "SUZ", "name": "Suzano S.A.", "industry": "Paper Mills", "country": "Brazil", "sic": "2621", "announcements": [{"form": "6-K", "date": "2026-10-16", "title": "Foreign material event", "accession": "0001628280-26-066040", "price_sensitive": true}, {"form": "3", "date": "2026-09-11", "title": "FORM 3", "accession": "0002154954-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0000909327-26-000078", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0002152984-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-31", "title": "Foreign material event", "accession": "0000909327-26-000074", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-24", "title": "Form SCHEDULE 13D", "accession": "0001999371-26-018562", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0000909327-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002117086-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002118012-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002116394-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0000909327-26-000069", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0000909327-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0000909327-26-000064", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0000909327-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0000909327-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001628280-26-046329", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001628280-26-042290", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038908", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038906", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038903", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038901", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038899", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038898", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038897", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001628280-26-038610", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SUZ", "has_prices": true, "as_of": "2026-07-24", "last": 8.29, "prev_close": 8.34, "change": -0.05000000000000071, "change_pct": -0.005995203836930541, "session_volume": 2773630.0, "vwap_5": 8.328443267748979, "vwap_20": 8.000602231292447, "vwap_60": 8.245157653218206, "vwap_250": 9.289694706135279, "high_52w": 11.46, "low_52w": 7.67, "avg_volume_20": 2936114.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002152984-26-000004", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Walner Alves Cunha Junior", "who_key": "Junior Walner Alves Cunha", "role": "VP Legal, Tax and Corp Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152984/000215298426000004/0002152984-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0002116103-26-000004", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Walter Schalka", "who_key": "Schalka Walter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116103/000211610326000004/0002116103-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0002152990-26-000002", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Machado Pablo Francisco Gimenez", "who_key": "Gimenez Machado Pablo Francisco", "role": "VP Consumer Goods and Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152990/000215299026000002/0002152990-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0002154954-26-000004", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Carlos Anibal Fernandes de Almeida Junior", "who_key": "Junior Carlos Anibal Fernandes de Almeida", "role": "VP of Pulp, Eng. , Energy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2154954/000215495426000004/0002154954-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0002116103-26-000002", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Walter Schalka", "who_key": "Schalka Walter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116103/000211610326000002/0002116103-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0002117961-26-000002", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Fabio Almeida de Oliveira", "who_key": "Oliveira Fabio Almeida de", "role": "VP of Paper and Packaging", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117961/000211796126000002/0002117961-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0002119623-26-000002", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Marcos Moreno Chagas Assumpcao", "who_key": "Assumpcao Marcos Moreno Chagas", "role": "VP of Finance and IR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119623/000211962326000002/0002119623-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0002116936-26-000003", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Leonardo Barreto de Araujo Grimaldi", "who_key": "Grimaldi Leonardo Barreto de Araujo", "role": "VP of Pulp Commercial and Log.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116936/000211693626000003/0002116936-26-000003-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0002116060-26-000002", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Douglas Seibert Lazaretti", "who_key": "Lazaretti Douglas Seibert", "role": "Executive VP of Forestry", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116060/000211606026000002/0002116060-26-000002-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "13DG-0001999371-26-018562", "src": "13DG", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Suzano Holding S.A.", "who_key": "Suzano Holding S.A.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Suzano Holding S.A. takes a 45.5% activist stake in SUZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1446113/0001999371-26-018562-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0002117086-26-000002", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Gabriela Feffer Moll", "who_key": "Moll Gabriela Feffer", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Insider files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117086/000211708626000002/0002117086-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0002118012-26-000003", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "David Feffer", "who_key": "Feffer David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Director files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118012/000211801226000003/0002118012-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0002116394-26-000003", "src": "INSIDERS", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Daniel Feffer", "who_key": "Feffer Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Director files routine paperwork on SUZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116394/000211639426000003/0002116394-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}], "recent_buys": [], "institutional": [{"id": "13DG-0001999371-26-018562", "src": "13DG", "ticker": "SUZ", "cik": "909327", "company": "Suzano S.A.", "company_raw": "Suzano S.A.", "who": "Suzano Holding S.A.", "who_key": "Suzano Holding S.A.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "Brazil", "headline": "Suzano Holding S.A. takes a 45.5% activist stake in SUZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1446113/0001999371-26-018562-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}], "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": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)", "new_value": "Suzano S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000909327", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000909327", "applied": 1, "detected_at": "2026-10-28T01:44:28.528472"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-16", "title": "Foreign material event", "accession": "0001628280-26-066040", "price_sensitive": true}, {"form": "3", "date": "2026-09-11", "title": "FORM 3", "accession": "0002154954-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0000909327-26-000078", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0002152984-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-31", "title": "Foreign material event", "accession": "0000909327-26-000074", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-24", "title": "Form SCHEDULE 13D", "accession": "0001999371-26-018562", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0000909327-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002117086-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002118012-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002116394-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0000909327-26-000069", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0000909327-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0000909327-26-000064", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0000909327-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0000909327-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001628280-26-046329", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001628280-26-042290", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038908", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038906", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038903", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038901", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038899", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038898", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038897", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001628280-26-038610", "price_sensitive": true}], "performance": {"ticker": "SUZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.83, "volume": 332694.0}, {"date": "2021-07-28", "close": 10.92, "volume": 507500.0}, {"date": "2021-07-29", "close": 10.97, "volume": 304681.0}, {"date": "2021-07-30", "close": 10.43, "volume": 826511.0}, {"date": "2021-08-02", "close": 10.6, "volume": 349156.0}, {"date": "2021-08-03", "close": 10.6, "volume": 441994.0}, {"date": "2021-08-04", "close": 10.65, "volume": 355985.0}, {"date": "2021-08-05", "close": 10.44, "volume": 391179.0}, {"date": "2021-08-06", "close": 10.4, "volume": 311336.0}, {"date": "2021-08-09", "close": 10.75, "volume": 553678.0}, {"date": "2021-08-10", "close": 10.91, "volume": 391675.0}, {"date": "2021-08-11", "close": 10.83, "volume": 429102.0}, {"date": "2021-08-12", "close": 10.55, "volume": 336692.0}, {"date": "2021-08-13", "close": 10.85, "volume": 626261.0}, {"date": "2021-08-16", "close": 10.79, "volume": 622900.0}, {"date": "2021-08-17", "close": 10.86, "volume": 1330386.0}, {"date": "2021-08-18", "close": 10.42, "volume": 523106.0}, {"date": "2021-08-19", "close": 10.28, "volume": 801377.0}, {"date": "2021-08-20", "close": 10.52, "volume": 984738.0}, {"date": "2021-08-23", "close": 10.7, "volume": 907059.0}, {"date": "2021-08-24", "close": 11.2, "volume": 672310.0}, {"date": "2021-08-25", "close": 11.97, "volume": 1908337.0}, {"date": "2021-08-26", "close": 11.79, "volume": 1355937.0}, {"date": "2021-08-27", "close": 11.97, "volume": 1898473.0}, {"date": "2021-08-30", "close": 11.89, "volume": 1521764.0}, {"date": "2021-08-31", "close": 11.64, "volume": 8194489.0}, {"date": "2021-09-01", "close": 11.84, "volume": 1718645.0}, {"date": "2021-09-02", "close": 11.69, "volume": 837692.0}, {"date": "2021-09-03", "close": 11.92, "volume": 694707.0}, {"date": "2021-09-07", "close": 12.07, "volume": 836033.0}, {"date": "2021-09-08", "close": 11.77, "volume": 1569559.0}, {"date": "2021-09-09", "close": 11.91, "volume": 1546477.0}, {"date": "2021-09-10", "close": 11.53, "volume": 647943.0}, {"date": "2021-09-13", "close": 11.44, "volume": 624163.0}, {"date": "2021-09-14", "close": 11.45, "volume": 470610.0}, {"date": "2021-09-15", "close": 11.11, "volume": 848620.0}, {"date": "2021-09-16", "close": 10.42, "volume": 1153999.0}, {"date": "2021-09-17", "close": 10.07, "volume": 1738790.0}, {"date": "2021-09-20", "close": 9.61, "volume": 1865667.0}, {"date": "2021-09-21", "close": 9.88, "volume": 1316997.0}, {"date": "2021-09-22", "close": 10.21, "volume": 1783701.0}, {"date": "2021-09-23", "close": 10.52, "volume": 967647.0}, {"date": "2021-09-24", "close": 10.39, "volume": 521803.0}, {"date": "2021-09-27", "close": 10.26, "volume": 670562.0}, {"date": "2021-09-28", "close": 9.84, "volume": 1054678.0}, {"date": "2021-09-29", "close": 9.95, "volume": 1080568.0}, {"date": "2021-09-30", "close": 10.0, "volume": 1272983.0}, {"date": "2021-10-01", "close": 9.78, "volume": 1581299.0}, {"date": "2021-10-04", "close": 9.42, "volume": 786056.0}, {"date": "2021-10-05", "close": 9.19, "volume": 842519.0}, {"date": "2021-10-06", "close": 9.11, "volume": 683207.0}, {"date": "2021-10-07", "close": 9.03, "volume": 998783.0}, {"date": "2021-10-08", "close": 8.95, "volume": 895507.0}, {"date": "2021-10-11", "close": 9.11, "volume": 649278.0}, {"date": "2021-10-12", "close": 9.05, "volume": 291004.0}, {"date": "2021-10-13", "close": 9.25, "volume": 754981.0}, {"date": "2021-10-14", "close": 9.03, "volume": 817816.0}, {"date": "2021-10-15", "close": 9.34, "volume": 866659.0}, {"date": "2021-10-18", "close": 9.07, "volume": 624596.0}, {"date": "2021-10-19", "close": 8.75, "volume": 1211784.0}, {"date": "2021-10-20", "close": 8.77, "volume": 1086229.0}, {"date": "2021-10-21", "close": 8.73, "volume": 1938082.0}, {"date": "2021-10-22", "close": 9.3, "volume": 1742615.0}, {"date": "2021-10-25", "close": 9.29, "volume": 659719.0}, {"date": "2021-10-26", "close": 9.06, "volume": 750548.0}, {"date": "2021-10-27", "close": 8.74, "volume": 1120896.0}, {"date": "2021-10-28", "close": 8.75, "volume": 714077.0}, {"date": "2021-10-29", "close": 8.77, "volume": 1238595.0}, {"date": "2021-11-01", "close": 8.7, "volume": 1070788.0}, {"date": "2021-11-02", "close": 8.64, "volume": 614840.0}, {"date": "2021-11-03", "close": 8.94, "volume": 747417.0}, {"date": "2021-11-04", "close": 8.78, "volume": 639215.0}, {"date": "2021-11-05", "close": 8.95, "volume": 681608.0}, {"date": "2021-11-08", "close": 8.99, "volume": 618154.0}, {"date": "2021-11-09", "close": 8.96, "volume": 476653.0}, {"date": "2021-11-10", "close": 8.88, "volume": 496614.0}, {"date": "2021-11-11", "close": 9.42, "volume": 775146.0}, {"date": "2021-11-12", "close": 9.46, "volume": 643140.0}, {"date": "2021-11-15", "close": 9.43, "volume": 205448.0}, {"date": "2021-11-16", "close": 9.7, "volume": 928416.0}, {"date": "2021-11-17", "close": 9.49, "volume": 582044.0}, {"date": "2021-11-18", "close": 9.41, "volume": 565374.0}, {"date": "2021-11-19", "close": 9.59, "volume": 1314528.0}, {"date": "2021-11-22", "close": 9.42, "volume": 874798.0}, {"date": "2021-11-23", "close": 9.52, "volume": 1032974.0}, {"date": "2021-11-24", "close": 9.78, "volume": 828801.0}, {"date": "2021-11-26", "close": 9.85, "volume": 1009636.0}, {"date": "2021-11-29", "close": 9.95, "volume": 810424.0}, {"date": "2021-11-30", "close": 9.96, "volume": 2548654.0}, {"date": "2021-12-01", "close": 10.23, "volume": 1181991.0}, {"date": "2021-12-02", "close": 10.33, "volume": 1205434.0}, {"date": "2021-12-03", "close": 10.07, "volume": 1506951.0}, {"date": "2021-12-06", "close": 10.26, "volume": 1681021.0}, {"date": "2021-12-07", "close": 10.48, "volume": 934191.0}, {"date": "2021-12-08", "close": 10.65, "volume": 529781.0}, {"date": "2021-12-09", "close": 10.42, "volume": 525405.0}, {"date": "2021-12-10", "close": 10.46, "volume": 726601.0}, {"date": "2021-12-13", "close": 10.21, "volume": 674330.0}, {"date": "2021-12-14", "close": 10.17, "volume": 888426.0}, {"date": "2021-12-15", "close": 10.35, "volume": 795927.0}, {"date": "2021-12-16", "close": 10.61, "volume": 701437.0}, {"date": "2021-12-17", "close": 10.83, "volume": 1013623.0}, {"date": "2021-12-20", "close": 10.43, "volume": 782725.0}, {"date": "2021-12-21", "close": 10.46, "volume": 767867.0}, {"date": "2021-12-22", "close": 10.54, "volume": 482004.0}, {"date": "2021-12-23", "close": 10.62, "volume": 447577.0}, {"date": "2021-12-27", "close": 10.74, "volume": 395872.0}, {"date": "2021-12-28", "close": 10.59, "volume": 293705.0}, {"date": "2021-12-29", "close": 10.42, "volume": 388387.0}, {"date": "2021-12-30", "close": 10.81, "volume": 466979.0}, {"date": "2021-12-31", "close": 10.8, "volume": 177136.0}, {"date": "2022-01-03", "close": 10.52, "volume": 609944.0}, {"date": "2022-01-04", "close": 10.7, "volume": 562372.0}, {"date": "2022-01-05", "close": 10.53, "volume": 648035.0}, {"date": "2022-01-06", "close": 10.51, "volume": 727583.0}, {"date": "2022-01-07", "close": 10.54, "volume": 616598.0}, {"date": "2022-01-10", "close": 10.46, "volume": 960316.0}, {"date": "2022-01-11", "close": 10.73, "volume": 638424.0}, {"date": "2022-01-12", "close": 11.22, "volume": 1018847.0}, {"date": "2022-01-13", "close": 11.36, "volume": 1660499.0}, {"date": "2022-01-14", "close": 11.39, "volume": 676811.0}, {"date": "2022-01-18", "close": 11.26, "volume": 495160.0}, {"date": "2022-01-19", "close": 11.35, "volume": 520358.0}, {"date": "2022-01-20", "close": 11.11, "volume": 798155.0}, {"date": "2022-01-21", "close": 10.9, "volume": 736415.0}, {"date": "2022-01-24", "close": 10.58, "volume": 1146298.0}, {"date": "2022-01-25", "close": 10.44, "volume": 1040136.0}, {"date": "2022-01-26", "close": 10.25, "volume": 833304.0}, {"date": "2022-01-27", "close": 10.84, "volume": 1216521.0}, {"date": "2022-01-28", "close": 11.02, "volume": 1067932.0}, {"date": "2022-01-31", "close": 11.19, "volume": 641889.0}, {"date": "2022-02-01", "close": 11.3, "volume": 1108663.0}, {"date": "2022-02-02", "close": 11.3, "volume": 707770.0}, {"date": "2022-02-03", "close": 11.14, "volume": 548985.0}, {"date": "2022-02-04", "close": 11.35, "volume": 1086969.0}, {"date": "2022-02-07", "close": 11.5, "volume": 580765.0}, {"date": "2022-02-08", "close": 11.48, "volume": 713590.0}, {"date": "2022-02-09", "close": 11.53, "volume": 917396.0}, {"date": "2022-02-10", "close": 11.14, "volume": 852685.0}, {"date": "2022-02-11", "close": 10.95, "volume": 1389170.0}, {"date": "2022-02-14", "close": 11.19, "volume": 1364496.0}, {"date": "2022-02-15", "close": 11.11, "volume": 862017.0}, {"date": "2022-02-16", "close": 11.18, "volume": 828509.0}, {"date": "2022-02-17", "close": 11.16, "volume": 1219758.0}, {"date": "2022-02-18", "close": 11.07, "volume": 1010946.0}, {"date": "2022-02-22", "close": 11.2, "volume": 1789550.0}, {"date": "2022-02-23", "close": 10.7, "volume": 2551957.0}, {"date": "2022-02-24", "close": 10.5, "volume": 2032392.0}, {"date": "2022-02-25", "close": 10.64, "volume": 1816176.0}, {"date": "2022-02-28", "close": 10.69, "volume": 957989.0}, {"date": "2022-03-01", "close": 10.68, "volume": 657006.0}, {"date": "2022-03-02", "close": 10.77, "volume": 1310043.0}, {"date": "2022-03-03", "close": 10.66, "volume": 1732716.0}, {"date": "2022-03-04", "close": 11.27, "volume": 2344356.0}, {"date": "2022-03-07", "close": 11.29, "volume": 1770068.0}, {"date": "2022-03-08", "close": 11.43, "volume": 1425073.0}, {"date": "2022-03-09", "close": 11.8, "volume": 2679581.0}, {"date": "2022-03-10", "close": 12.11, "volume": 1247214.0}, {"date": "2022-03-11", "close": 12.05, "volume": 1569341.0}, {"date": "2022-03-14", "close": 11.64, "volume": 1473214.0}, {"date": "2022-03-15", "close": 11.34, "volume": 1252756.0}, {"date": "2022-03-16", "close": 11.9, "volume": 1331251.0}, {"date": "2022-03-17", "close": 12.18, "volume": 1668941.0}, {"date": "2022-03-18", "close": 12.82, "volume": 2961637.0}, {"date": "2022-03-21", "close": 12.48, "volume": 1071301.0}, {"date": "2022-03-22", "close": 12.38, "volume": 832372.0}, {"date": "2022-03-23", "close": 12.33, "volume": 892871.0}, {"date": "2022-03-24", "close": 12.5, "volume": 1402431.0}, {"date": "2022-03-25", "close": 12.03, "volume": 2166431.0}, {"date": "2022-03-28", "close": 12.07, "volume": 1239156.0}, {"date": "2022-03-29", "close": 11.98, "volume": 869424.0}, {"date": "2022-03-30", "close": 11.99, "volume": 732311.0}, {"date": "2022-03-31", "close": 11.62, "volume": 933926.0}, {"date": "2022-04-01", "close": 11.7, "volume": 1196985.0}, {"date": "2022-04-04", "close": 11.76, "volume": 585220.0}, {"date": "2022-04-05", "close": 11.63, "volume": 1659602.0}, {"date": "2022-04-06", "close": 11.71, "volume": 1455108.0}, {"date": "2022-04-07", "close": 11.56, "volume": 899467.0}, {"date": "2022-04-08", "close": 11.6, "volume": 737670.0}, {"date": "2022-04-11", "close": 11.56, "volume": 655194.0}, {"date": "2022-04-12", "close": 11.48, "volume": 718773.0}, {"date": "2022-04-13", "close": 11.53, "volume": 1482229.0}, {"date": "2022-04-14", "close": 11.4, "volume": 766653.0}, {"date": "2022-04-18", "close": 11.23, "volume": 1136727.0}, {"date": "2022-04-19", "close": 11.25, "volume": 829998.0}, {"date": "2022-04-20", "close": 11.32, "volume": 748982.0}, {"date": "2022-04-21", "close": 10.97, "volume": 645096.0}, {"date": "2022-04-22", "close": 10.73, "volume": 1310936.0}, {"date": "2022-04-25", "close": 10.62, "volume": 1444330.0}, {"date": "2022-04-26", "close": 10.19, "volume": 1122852.0}, {"date": "2022-04-27", "close": 10.18, "volume": 1200984.0}, {"date": "2022-04-28", "close": 10.4, "volume": 1388811.0}, {"date": "2022-04-29", "close": 10.1, "volume": 1357274.0}, {"date": "2022-05-02", "close": 10.06, "volume": 1915367.0}, {"date": "2022-05-03", "close": 10.32, "volume": 1123125.0}, {"date": "2022-05-04", "close": 10.6, "volume": 1414034.0}, {"date": "2022-05-05", "close": 10.52, "volume": 1306541.0}, {"date": "2022-05-06", "close": 10.22, "volume": 1249696.0}, {"date": "2022-05-09", "close": 9.78, "volume": 1430497.0}, {"date": "2022-05-10", "close": 9.56, "volume": 1190912.0}, {"date": "2022-05-11", "close": 9.58, "volume": 1100563.0}, {"date": "2022-05-12", "close": 9.48, "volume": 1124760.0}, {"date": "2022-05-13", "close": 10.23, "volume": 1367450.0}, {"date": "2022-05-16", "close": 10.15, "volume": 864640.0}, {"date": "2022-05-17", "close": 10.64, "volume": 912480.0}, {"date": "2022-05-18", "close": 10.21, "volume": 1001783.0}, {"date": "2022-05-19", "close": 10.32, "volume": 878842.0}, {"date": "2022-05-20", "close": 10.54, "volume": 956146.0}, {"date": "2022-05-23", "close": 10.84, "volume": 691941.0}, {"date": "2022-05-24", "close": 10.85, "volume": 767806.0}, {"date": "2022-05-25", "close": 10.62, "volume": 1164647.0}, {"date": "2022-05-26", "close": 11.18, "volume": 975791.0}, {"date": "2022-05-27", "close": 11.34, "volume": 1063655.0}, {"date": "2022-05-31", "close": 11.17, "volume": 1964882.0}, {"date": "2022-06-01", "close": 11.25, "volume": 701863.0}, {"date": "2022-06-02", "close": 11.31, "volume": 955147.0}, {"date": "2022-06-03", "close": 11.07, "volume": 904769.0}, {"date": "2022-06-06", "close": 11.12, "volume": 549794.0}, {"date": "2022-06-07", "close": 11.1, "volume": 1090365.0}, {"date": "2022-06-08", "close": 10.75, "volume": 674477.0}, {"date": "2022-06-09", "close": 10.53, "volume": 903037.0}, {"date": "2022-06-10", "close": 10.32, "volume": 1134343.0}, {"date": "2022-06-13", "close": 10.1, "volume": 3181129.0}, {"date": "2022-06-14", "close": 9.82, "volume": 1589867.0}, {"date": "2022-06-15", "close": 10.02, "volume": 1309909.0}, {"date": "2022-06-16", "close": 9.66, "volume": 1127074.0}, {"date": "2022-06-17", "close": 9.56, "volume": 6971123.0}, {"date": "2022-06-21", "close": 9.49, "volume": 1047035.0}, {"date": "2022-06-22", "close": 9.1, "volume": 1538389.0}, {"date": "2022-06-23", "close": 8.76, "volume": 2015420.0}, {"date": "2022-06-24", "close": 9.15, "volume": 1354249.0}, {"date": "2022-06-27", "close": 9.35, "volume": 1369710.0}, {"date": "2022-06-28", "close": 9.41, "volume": 1506245.0}, {"date": "2022-06-29", "close": 9.41, "volume": 1487123.0}, {"date": "2022-06-30", "close": 9.48, "volume": 2703763.0}, {"date": "2022-07-01", "close": 9.54, "volume": 1759043.0}, {"date": "2022-07-05", "close": 9.1, "volume": 3001539.0}, {"date": "2022-07-06", "close": 9.13, "volume": 1313649.0}, {"date": "2022-07-07", "close": 9.19, "volume": 1444952.0}, {"date": "2022-07-08", "close": 9.07, "volume": 991064.0}, {"date": "2022-07-11", "close": 8.83, "volume": 1612049.0}, {"date": "2022-07-12", "close": 8.76, "volume": 1283236.0}, {"date": "2022-07-13", "close": 8.61, "volume": 1025698.0}, {"date": "2022-07-14", "close": 8.3, "volume": 1616719.0}, {"date": "2022-07-15", "close": 8.15, "volume": 2128071.0}, {"date": "2022-07-18", "close": 8.09, "volume": 2722005.0}, {"date": "2022-07-19", "close": 8.53, "volume": 1453018.0}, {"date": "2022-07-20", "close": 8.32, "volume": 1716289.0}, {"date": "2022-07-21", "close": 8.3, "volume": 1206677.0}, {"date": "2022-07-22", "close": 8.61, "volume": 1418858.0}, {"date": "2022-07-25", "close": 8.62, "volume": 965939.0}, {"date": "2022-07-26", "close": 8.53, "volume": 714489.0}, {"date": "2022-07-27", "close": 8.92, "volume": 1798154.0}, {"date": "2022-07-28", "close": 9.11, "volume": 969338.0}, {"date": "2022-07-29", "close": 9.35, "volume": 1953429.0}, {"date": "2022-08-01", "close": 9.13, "volume": 1421575.0}, {"date": "2022-08-02", "close": 9.08, "volume": 2031768.0}, {"date": "2022-08-03", "close": 8.95, "volume": 1874736.0}, {"date": "2022-08-04", "close": 9.03, "volume": 1764953.0}, {"date": "2022-08-05", "close": 9.24, "volume": 2170639.0}, {"date": "2022-08-08", "close": 9.47, "volume": 1212520.0}, {"date": "2022-08-09", "close": 9.57, "volume": 1110043.0}, {"date": "2022-08-10", "close": 9.61, "volume": 1099766.0}, {"date": "2022-08-11", "close": 9.6, "volume": 1429042.0}, {"date": "2022-08-12", "close": 9.89, "volume": 964329.0}, {"date": "2022-08-15", "close": 9.59, "volume": 1384122.0}, {"date": "2022-08-16", "close": 9.69, "volume": 1085501.0}, {"date": "2022-08-17", "close": 9.81, "volume": 1526927.0}, {"date": "2022-08-18", "close": 9.75, "volume": 703433.0}, {"date": "2022-08-19", "close": 9.6, "volume": 1436285.0}, {"date": "2022-08-22", "close": 9.39, "volume": 958619.0}, {"date": "2022-08-23", "close": 9.71, "volume": 1138628.0}, {"date": "2022-08-24", "close": 9.35, "volume": 1657165.0}, {"date": "2022-08-25", "close": 9.24, "volume": 1853261.0}, {"date": "2022-08-26", "close": 8.95, "volume": 1389798.0}, {"date": "2022-08-29", "close": 9.0, "volume": 1022270.0}, {"date": "2022-08-30", "close": 8.82, "volume": 1184523.0}, {"date": "2022-08-31", "close": 8.59, "volume": 2540333.0}, {"date": "2022-09-01", "close": 8.4, "volume": 1358191.0}, {"date": "2022-09-02", "close": 8.36, "volume": 1243899.0}, {"date": "2022-09-06", "close": 8.57, "volume": 2280881.0}, {"date": "2022-09-07", "close": 8.4, "volume": 1319200.0}, {"date": "2022-09-08", "close": 8.45, "volume": 892290.0}, {"date": "2022-09-09", "close": 8.74, "volume": 1475293.0}, {"date": "2022-09-12", "close": 8.82, "volume": 1135291.0}, {"date": "2022-09-13", "close": 8.49, "volume": 2593393.0}, {"date": "2022-09-14", "close": 8.57, "volume": 1360111.0}, {"date": "2022-09-15", "close": 8.35, "volume": 938261.0}, {"date": "2022-09-16", "close": 8.23, "volume": 1174447.0}, {"date": "2022-09-19", "close": 8.52, "volume": 2403900.0}, {"date": "2022-09-20", "close": 8.52, "volume": 1368873.0}, {"date": "2022-09-21", "close": 8.35, "volume": 1715506.0}, {"date": "2022-09-22", "close": 8.61, "volume": 1758198.0}, {"date": "2022-09-23", "close": 8.09, "volume": 1783494.0}, {"date": "2022-09-26", "close": 7.86, "volume": 2617739.0}, {"date": "2022-09-27", "close": 8.05, "volume": 2740069.0}, {"date": "2022-09-28", "close": 8.14, "volume": 2041647.0}, {"date": "2022-09-29", "close": 8.0, "volume": 1592070.0}, {"date": "2022-09-30", "close": 8.25, "volume": 1944144.0}, {"date": "2022-10-03", "close": 8.73, "volume": 2130684.0}, {"date": "2022-10-04", "close": 8.84, "volume": 1880497.0}, {"date": "2022-10-05", "close": 8.99, "volume": 1824953.0}, {"date": "2022-10-06", "close": 8.94, "volume": 917954.0}, {"date": "2022-10-07", "close": 8.87, "volume": 1612452.0}, {"date": "2022-10-10", "close": 9.28, "volume": 1533332.0}, {"date": "2022-10-11", "close": 8.96, "volume": 2350789.0}, {"date": "2022-10-12", "close": 8.91, "volume": 786394.0}, {"date": "2022-10-13", "close": 9.07, "volume": 1650583.0}, {"date": "2022-10-14", "close": 8.91, "volume": 1440713.0}, {"date": "2022-10-17", "close": 9.3, "volume": 1732809.0}, {"date": "2022-10-18", "close": 9.41, "volume": 1576940.0}, {"date": "2022-10-19", "close": 9.27, "volume": 877150.0}, {"date": "2022-10-20", "close": 9.43, "volume": 1406711.0}, {"date": "2022-10-21", "close": 9.66, "volume": 1973737.0}, {"date": "2022-10-24", "close": 9.65, "volume": 1362027.0}, {"date": "2022-10-25", "close": 9.76, "volume": 1537612.0}, {"date": "2022-10-26", "close": 9.8, "volume": 1858514.0}, {"date": "2022-10-27", "close": 9.96, "volume": 1926513.0}, {"date": "2022-10-28", "close": 10.33, "volume": 2522825.0}, {"date": "2022-10-31", "close": 10.29, "volume": 2360473.0}, {"date": "2022-11-01", "close": 10.27, "volume": 1984777.0}, {"date": "2022-11-02", "close": 9.96, "volume": 1060312.0}, {"date": "2022-11-03", "close": 10.48, "volume": 1388040.0}, {"date": "2022-11-04", "close": 10.83, "volume": 1575906.0}, {"date": "2022-11-07", "close": 10.63, "volume": 2312952.0}, {"date": "2022-11-08", "close": 10.75, "volume": 1191895.0}, {"date": "2022-11-09", "close": 10.54, "volume": 1495773.0}, {"date": "2022-11-10", "close": 10.45, "volume": 2524859.0}, {"date": "2022-11-11", "close": 10.89, "volume": 2323502.0}, {"date": "2022-11-14", "close": 10.81, "volume": 1211044.0}, {"date": "2022-11-15", "close": 10.89, "volume": 685025.0}, {"date": "2022-11-16", "close": 10.84, "volume": 1339251.0}, {"date": "2022-11-17", "close": 10.67, "volume": 1494400.0}, {"date": "2022-11-18", "close": 10.67, "volume": 2159792.0}, {"date": "2022-11-21", "close": 10.49, "volume": 2267304.0}, {"date": "2022-11-22", "close": 10.44, "volume": 1793077.0}, {"date": "2022-11-23", "close": 10.37, "volume": 1741255.0}, {"date": "2022-11-25", "close": 10.32, "volume": 1542721.0}, {"date": "2022-11-28", "close": 10.18, "volume": 2023639.0}, {"date": "2022-11-29", "close": 10.06, "volume": 2095578.0}, {"date": "2022-11-30", "close": 10.17, "volume": 3968670.0}, {"date": "2022-12-01", "close": 10.21, "volume": 1257296.0}, {"date": "2022-12-02", "close": 9.8, "volume": 1213662.0}, {"date": "2022-12-05", "close": 9.84, "volume": 1705631.0}, {"date": "2022-12-06", "close": 10.09, "volume": 1359192.0}, {"date": "2022-12-07", "close": 10.11, "volume": 1212025.0}, {"date": "2022-12-08", "close": 10.13, "volume": 1090374.0}, {"date": "2022-12-09", "close": 10.41, "volume": 1556016.0}, {"date": "2022-12-12", "close": 10.33, "volume": 1164444.0}, {"date": "2022-12-13", "close": 9.62, "volume": 3342982.0}, {"date": "2022-12-14", "close": 9.89, "volume": 2665054.0}, {"date": "2022-12-15", "close": 9.66, "volume": 2117866.0}, {"date": "2022-12-16", "close": 9.63, "volume": 2497907.0}, {"date": "2022-12-19", "close": 9.17, "volume": 1511482.0}, {"date": "2022-12-20", "close": 9.29, "volume": 1759095.0}, {"date": "2022-12-21", "close": 9.33, "volume": 1980432.0}, {"date": "2022-12-22", "close": 9.3, "volume": 918360.0}, {"date": "2022-12-23", "close": 9.08, "volume": 1720481.0}, {"date": "2022-12-27", "close": 9.0, "volume": 1617222.0}, {"date": "2022-12-28", "close": 9.14, "volume": 1353116.0}, {"date": "2022-12-29", "close": 9.17, "volume": 1748375.0}, {"date": "2022-12-30", "close": 9.24, "volume": 904639.0}, {"date": "2023-01-03", "close": 9.13, "volume": 1763170.0}, {"date": "2023-01-04", "close": 9.23, "volume": 1111418.0}, {"date": "2023-01-05", "close": 9.4, "volume": 998571.0}, {"date": "2023-01-06", "close": 9.59, "volume": 885779.0}, {"date": "2023-01-09", "close": 9.66, "volume": 906951.0}, {"date": "2023-01-10", "close": 9.64, "volume": 1372277.0}, {"date": "2023-01-11", "close": 9.56, "volume": 1655105.0}, {"date": "2023-01-12", "close": 9.91, "volume": 1981952.0}, {"date": "2023-01-13", "close": 9.89, "volume": 1332245.0}, {"date": "2023-01-17", "close": 10.04, "volume": 2273963.0}, {"date": "2023-01-18", "close": 9.63, "volume": 2064557.0}, {"date": "2023-01-19", "close": 9.51, "volume": 2087123.0}, {"date": "2023-01-20", "close": 9.11, "volume": 2342332.0}, {"date": "2023-01-23", "close": 9.09, "volume": 2061913.0}, {"date": "2023-01-24", "close": 9.26, "volume": 1167739.0}, {"date": "2023-01-25", "close": 9.24, "volume": 1362213.0}, {"date": "2023-01-26", "close": 8.97, "volume": 2787089.0}, {"date": "2023-01-27", "close": 8.88, "volume": 1809493.0}, {"date": "2023-01-30", "close": 9.05, "volume": 3008774.0}, {"date": "2023-01-31", "close": 9.18, "volume": 1265642.0}, {"date": "2023-02-01", "close": 9.28, "volume": 1606812.0}, {"date": "2023-02-02", "close": 8.96, "volume": 1947062.0}, {"date": "2023-02-03", "close": 9.04, "volume": 2788825.0}, {"date": "2023-02-06", "close": 8.95, "volume": 1691354.0}, {"date": "2023-02-07", "close": 8.89, "volume": 1226590.0}, {"date": "2023-02-08", "close": 8.84, "volume": 704740.0}, {"date": "2023-02-09", "close": 8.78, "volume": 1047298.0}, {"date": "2023-02-10", "close": 8.89, "volume": 1167515.0}, {"date": "2023-02-13", "close": 9.07, "volume": 1541202.0}, {"date": "2023-02-14", "close": 9.05, "volume": 2411183.0}, {"date": "2023-02-15", "close": 9.22, "volume": 1697100.0}, {"date": "2023-02-16", "close": 9.15, "volume": 1739882.0}, {"date": "2023-02-17", "close": 9.12, "volume": 1091581.0}, {"date": "2023-02-21", "close": 8.86, "volume": 900062.0}, {"date": "2023-02-22", "close": 8.9, "volume": 3000161.0}, {"date": "2023-02-23", "close": 8.99, "volume": 738796.0}, {"date": "2023-02-24", "close": 8.88, "volume": 1131479.0}, {"date": "2023-02-27", "close": 8.93, "volume": 784184.0}, {"date": "2023-02-28", "close": 9.13, "volume": 2387417.0}, {"date": "2023-03-01", "close": 9.04, "volume": 1164683.0}, {"date": "2023-03-02", "close": 8.97, "volume": 1636364.0}, {"date": "2023-03-03", "close": 9.27, "volume": 1630417.0}, {"date": "2023-03-06", "close": 9.28, "volume": 1981395.0}, {"date": "2023-03-07", "close": 9.22, "volume": 1153806.0}, {"date": "2023-03-08", "close": 9.25, "volume": 1032135.0}, {"date": "2023-03-09", "close": 8.99, "volume": 987477.0}, {"date": "2023-03-10", "close": 8.63, "volume": 1440484.0}, {"date": "2023-03-13", "close": 8.42, "volume": 2792347.0}, {"date": "2023-03-14", "close": 8.56, "volume": 1030092.0}, {"date": "2023-03-15", "close": 8.37, "volume": 1473753.0}, {"date": "2023-03-16", "close": 8.41, "volume": 1196551.0}, {"date": "2023-03-17", "close": 8.25, "volume": 1107457.0}, {"date": "2023-03-20", "close": 8.25, "volume": 895781.0}, {"date": "2023-03-21", "close": 8.16, "volume": 1124281.0}, {"date": "2023-03-22", "close": 8.12, "volume": 1251440.0}, {"date": "2023-03-23", "close": 7.93, "volume": 2125664.0}, {"date": "2023-03-24", "close": 8.08, "volume": 1410453.0}, {"date": "2023-03-27", "close": 8.04, "volume": 1507217.0}, {"date": "2023-03-28", "close": 8.18, "volume": 1077756.0}, {"date": "2023-03-29", "close": 8.35, "volume": 2157067.0}, {"date": "2023-03-30", "close": 8.42, "volume": 2808958.0}, {"date": "2023-03-31", "close": 8.21, "volume": 2558704.0}, {"date": "2023-04-03", "close": 8.39, "volume": 1114930.0}, {"date": "2023-04-04", "close": 8.31, "volume": 1505837.0}, {"date": "2023-04-05", "close": 8.11, "volume": 2170546.0}, {"date": "2023-04-06", "close": 7.99, "volume": 1350144.0}, {"date": "2023-04-10", "close": 8.13, "volume": 1385958.0}, {"date": "2023-04-11", "close": 8.47, "volume": 1699382.0}, {"date": "2023-04-12", "close": 8.55, "volume": 942514.0}, {"date": "2023-04-13", "close": 8.4, "volume": 2036279.0}, {"date": "2023-04-14", "close": 8.22, "volume": 1183603.0}, {"date": "2023-04-17", "close": 8.18, "volume": 948332.0}, {"date": "2023-04-18", "close": 8.26, "volume": 1013102.0}, {"date": "2023-04-19", "close": 8.09, "volume": 1085481.0}, {"date": "2023-04-20", "close": 7.97, "volume": 1000788.0}, {"date": "2023-04-21", "close": 7.78, "volume": 1013850.0}, {"date": "2023-04-24", "close": 7.88, "volume": 1609352.0}, {"date": "2023-04-25", "close": 7.64, "volume": 1827102.0}, {"date": "2023-04-26", "close": 7.55, "volume": 2084610.0}, {"date": "2023-04-27", "close": 7.62, "volume": 1686629.0}, {"date": "2023-04-28", "close": 7.97, "volume": 3259366.0}, {"date": "2023-05-01", "close": 7.87, "volume": 1019403.0}, {"date": "2023-05-02", "close": 8.04, "volume": 2679632.0}, {"date": "2023-05-03", "close": 8.02, "volume": 1857431.0}, {"date": "2023-05-04", "close": 7.91, "volume": 1831952.0}, {"date": "2023-05-05", "close": 8.41, "volume": 2221880.0}, {"date": "2023-05-08", "close": 8.37, "volume": 1315459.0}, {"date": "2023-05-09", "close": 8.29, "volume": 1005402.0}, {"date": "2023-05-10", "close": 8.43, "volume": 1221461.0}, {"date": "2023-05-11", "close": 8.37, "volume": 1746090.0}, {"date": "2023-05-12", "close": 8.62, "volume": 1313317.0}, {"date": "2023-05-15", "close": 8.75, "volume": 799710.0}, {"date": "2023-05-16", "close": 8.8, "volume": 1124839.0}, {"date": "2023-05-17", "close": 8.84, "volume": 1072760.0}, {"date": "2023-05-18", "close": 9.11, "volume": 1408479.0}, {"date": "2023-05-19", "close": 9.07, "volume": 916026.0}, {"date": "2023-05-22", "close": 9.09, "volume": 814623.0}, {"date": "2023-05-23", "close": 9.19, "volume": 1787460.0}, {"date": "2023-05-24", "close": 8.97, "volume": 1300575.0}, {"date": "2023-05-25", "close": 8.74, "volume": 1384152.0}, {"date": "2023-05-26", "close": 9.08, "volume": 1038417.0}, {"date": "2023-05-30", "close": 8.93, "volume": 1220925.0}, {"date": "2023-05-31", "close": 8.87, "volume": 1314396.0}, {"date": "2023-06-01", "close": 8.95, "volume": 1007573.0}, {"date": "2023-06-02", "close": 9.33, "volume": 1071484.0}, {"date": "2023-06-05", "close": 9.43, "volume": 788022.0}, {"date": "2023-06-06", "close": 9.53, "volume": 1332935.0}, {"date": "2023-06-07", "close": 9.28, "volume": 1708187.0}, {"date": "2023-06-08", "close": 9.31, "volume": 438681.0}, {"date": "2023-06-09", "close": 9.27, "volume": 1347647.0}, {"date": "2023-06-12", "close": 9.58, "volume": 1306154.0}, {"date": "2023-06-13", "close": 9.63, "volume": 1725869.0}, {"date": "2023-06-14", "close": 9.63, "volume": 2415743.0}, {"date": "2023-06-15", "close": 10.0, "volume": 2827529.0}, {"date": "2023-06-16", "close": 10.01, "volume": 5564276.0}, {"date": "2023-06-20", "close": 9.83, "volume": 1577959.0}, {"date": "2023-06-21", "close": 9.7, "volume": 1719862.0}, {"date": "2023-06-22", "close": 9.59, "volume": 904673.0}, {"date": "2023-06-23", "close": 9.55, "volume": 1116321.0}, {"date": "2023-06-26", "close": 9.56, "volume": 964798.0}, {"date": "2023-06-27", "close": 9.34, "volume": 991679.0}, {"date": "2023-06-28", "close": 9.06, "volume": 2670614.0}, {"date": "2023-06-29", "close": 9.05, "volume": 1799914.0}, {"date": "2023-06-30", "close": 9.22, "volume": 1446198.0}, {"date": "2023-07-03", "close": 9.33, "volume": 815940.0}, {"date": "2023-07-05", "close": 9.17, "volume": 1337253.0}, {"date": "2023-07-06", "close": 8.94, "volume": 1381470.0}, {"date": "2023-07-07", "close": 9.16, "volume": 1605285.0}, {"date": "2023-07-10", "close": 9.03, "volume": 1092225.0}, {"date": "2023-07-11", "close": 9.05, "volume": 1248291.0}, {"date": "2023-07-12", "close": 9.17, "volume": 843275.0}, {"date": "2023-07-13", "close": 9.26, "volume": 1062623.0}, {"date": "2023-07-14", "close": 9.27, "volume": 808206.0}, {"date": "2023-07-17", "close": 9.2, "volume": 667715.0}, {"date": "2023-07-18", "close": 9.25, "volume": 1167219.0}, {"date": "2023-07-19", "close": 9.09, "volume": 771073.0}, {"date": "2023-07-20", "close": 9.07, "volume": 869863.0}, {"date": "2023-07-21", "close": 9.23, "volume": 1055424.0}, {"date": "2023-07-24", "close": 9.47, "volume": 1244342.0}, {"date": "2023-07-25", "close": 9.48, "volume": 1041808.0}, {"date": "2023-07-26", "close": 9.83, "volume": 1259280.0}, {"date": "2023-07-27", "close": 9.93, "volume": 1527126.0}, {"date": "2023-07-28", "close": 9.99, "volume": 1440863.0}, {"date": "2023-07-31", "close": 10.16, "volume": 1128982.0}, {"date": "2023-08-01", "close": 10.11, "volume": 741643.0}, {"date": "2023-08-02", "close": 9.93, "volume": 740119.0}, {"date": "2023-08-03", "close": 10.11, "volume": 1832051.0}, {"date": "2023-08-04", "close": 10.28, "volume": 1926146.0}, {"date": "2023-08-07", "close": 10.26, "volume": 806782.0}, {"date": "2023-08-08", "close": 10.15, "volume": 1172685.0}, {"date": "2023-08-09", "close": 10.04, "volume": 1443927.0}, {"date": "2023-08-10", "close": 10.07, "volume": 1047870.0}, {"date": "2023-08-11", "close": 10.23, "volume": 1165750.0}, {"date": "2023-08-14", "close": 10.23, "volume": 877040.0}, {"date": "2023-08-15", "close": 9.99, "volume": 1052734.0}, {"date": "2023-08-16", "close": 10.0, "volume": 2105670.0}, {"date": "2023-08-17", "close": 10.09, "volume": 1390420.0}, {"date": "2023-08-18", "close": 10.19, "volume": 1979368.0}, {"date": "2023-08-21", "close": 10.01, "volume": 605951.0}, {"date": "2023-08-22", "close": 10.09, "volume": 587378.0}, {"date": "2023-08-23", "close": 10.16, "volume": 1116179.0}, {"date": "2023-08-24", "close": 10.06, "volume": 946338.0}, {"date": "2023-08-25", "close": 10.18, "volume": 734013.0}, {"date": "2023-08-28", "close": 10.29, "volume": 961547.0}, {"date": "2023-08-29", "close": 10.52, "volume": 766529.0}, {"date": "2023-08-30", "close": 10.45, "volume": 2292105.0}, {"date": "2023-08-31", "close": 10.12, "volume": 2065324.0}, {"date": "2023-09-01", "close": 10.29, "volume": 1297718.0}, {"date": "2023-09-05", "close": 10.13, "volume": 781081.0}, {"date": "2023-09-06", "close": 9.92, "volume": 1095691.0}, {"date": "2023-09-07", "close": 9.81, "volume": 839333.0}, {"date": "2023-09-08", "close": 9.73, "volume": 1895078.0}, {"date": "2023-09-11", "close": 10.13, "volume": 2552900.0}, {"date": "2023-09-12", "close": 10.07, "volume": 543856.0}, {"date": "2023-09-13", "close": 10.2, "volume": 1245401.0}, {"date": "2023-09-14", "close": 10.49, "volume": 1599971.0}, {"date": "2023-09-15", "close": 10.67, "volume": 1490799.0}, {"date": "2023-09-18", "close": 10.65, "volume": 797457.0}, {"date": "2023-09-19", "close": 10.79, "volume": 1130917.0}, {"date": "2023-09-20", "close": 11.2, "volume": 2491243.0}, {"date": "2023-09-21", "close": 11.3, "volume": 2389439.0}, {"date": "2023-09-22", "close": 11.18, "volume": 1332970.0}, {"date": "2023-09-25", "close": 11.11, "volume": 1052251.0}, {"date": "2023-09-26", "close": 10.88, "volume": 1017612.0}, {"date": "2023-09-27", "close": 10.66, "volume": 1968505.0}, {"date": "2023-09-28", "close": 10.68, "volume": 1787748.0}, {"date": "2023-09-29", "close": 10.75, "volume": 1116560.0}, {"date": "2023-10-02", "close": 10.67, "volume": 825909.0}, {"date": "2023-10-03", "close": 10.66, "volume": 1439024.0}, {"date": "2023-10-04", "close": 10.67, "volume": 1160817.0}, {"date": "2023-10-05", "close": 10.69, "volume": 1014665.0}, {"date": "2023-10-06", "close": 10.91, "volume": 1541510.0}, {"date": "2023-10-09", "close": 11.03, "volume": 1053990.0}, {"date": "2023-10-10", "close": 11.17, "volume": 906909.0}, {"date": "2023-10-11", "close": 11.2, "volume": 947773.0}, {"date": "2023-10-12", "close": 11.11, "volume": 729658.0}, {"date": "2023-10-13", "close": 11.45, "volume": 1500024.0}, {"date": "2023-10-16", "close": 11.39, "volume": 1240059.0}, {"date": "2023-10-17", "close": 11.44, "volume": 1803515.0}, {"date": "2023-10-18", "close": 11.06, "volume": 1901048.0}, {"date": "2023-10-19", "close": 11.1, "volume": 1675899.0}, {"date": "2023-10-20", "close": 10.88, "volume": 1263579.0}, {"date": "2023-10-23", "close": 10.77, "volume": 966101.0}, {"date": "2023-10-24", "close": 10.47, "volume": 1822802.0}, {"date": "2023-10-25", "close": 10.45, "volume": 2218178.0}, {"date": "2023-10-26", "close": 10.51, "volume": 939931.0}, {"date": "2023-10-27", "close": 10.38, "volume": 1845532.0}, {"date": "2023-10-30", "close": 10.21, "volume": 1902955.0}, {"date": "2023-10-31", "close": 10.22, "volume": 1497139.0}, {"date": "2023-11-01", "close": 10.35, "volume": 1479952.0}, {"date": "2023-11-02", "close": 10.52, "volume": 454088.0}, {"date": "2023-11-03", "close": 10.43, "volume": 1605932.0}, {"date": "2023-11-06", "close": 10.56, "volume": 1497172.0}, {"date": "2023-11-07", "close": 10.63, "volume": 1264831.0}, {"date": "2023-11-08", "close": 10.87, "volume": 1729223.0}, {"date": "2023-11-09", "close": 10.84, "volume": 1839164.0}, {"date": "2023-11-10", "close": 11.09, "volume": 2045661.0}, {"date": "2023-11-13", "close": 10.95, "volume": 964748.0}, {"date": "2023-11-14", "close": 10.83, "volume": 2006473.0}, {"date": "2023-11-15", "close": 10.88, "volume": 806278.0}, {"date": "2023-11-16", "close": 10.92, "volume": 1131828.0}, {"date": "2023-11-17", "close": 10.77, "volume": 2778900.0}, {"date": "2023-11-20", "close": 10.88, "volume": 1223281.0}, {"date": "2023-11-21", "close": 10.81, "volume": 1251118.0}, {"date": "2023-11-22", "close": 10.86, "volume": 1061723.0}, {"date": "2023-11-24", "close": 10.86, "volume": 488285.0}, {"date": "2023-11-27", "close": 10.92, "volume": 1081616.0}, {"date": "2023-11-28", "close": 10.87, "volume": 979508.0}, {"date": "2023-11-29", "close": 11.03, "volume": 1217510.0}, {"date": "2023-11-30", "close": 10.86, "volume": 2279176.0}, {"date": "2023-12-01", "close": 10.59, "volume": 1848980.0}, {"date": "2023-12-04", "close": 10.47, "volume": 2344948.0}, {"date": "2023-12-05", "close": 10.36, "volume": 2220789.0}, {"date": "2023-12-06", "close": 10.36, "volume": 1602042.0}, {"date": "2023-12-07", "close": 10.33, "volume": 1704535.0}, {"date": "2023-12-08", "close": 10.3, "volume": 1069228.0}, {"date": "2023-12-11", "close": 10.35, "volume": 1758696.0}, {"date": "2023-12-12", "close": 10.25, "volume": 977103.0}, {"date": "2023-12-13", "close": 10.54, "volume": 1420030.0}, {"date": "2023-12-14", "close": 10.66, "volume": 1564311.0}, {"date": "2023-12-15", "close": 10.68, "volume": 1633193.0}, {"date": "2023-12-18", "close": 10.73, "volume": 1693800.0}, {"date": "2023-12-19", "close": 10.9, "volume": 1000206.0}, {"date": "2023-12-20", "close": 10.94, "volume": 1403684.0}, {"date": "2023-12-21", "close": 11.13, "volume": 1013216.0}, {"date": "2023-12-22", "close": 11.3, "volume": 1133377.0}, {"date": "2023-12-26", "close": 11.43, "volume": 560746.0}, {"date": "2023-12-27", "close": 11.51, "volume": 1397290.0}, {"date": "2023-12-28", "close": 11.43, "volume": 942643.0}, {"date": "2023-12-29", "close": 11.36, "volume": 357406.0}, {"date": "2024-01-02", "close": 11.15, "volume": 992079.0}, {"date": "2024-01-03", "close": 11.25, "volume": 1356905.0}, {"date": "2024-01-04", "close": 11.11, "volume": 582988.0}, {"date": "2024-01-05", "close": 11.03, "volume": 944878.0}, {"date": "2024-01-08", "close": 11.22, "volume": 1200842.0}, {"date": "2024-01-09", "close": 11.0, "volume": 988813.0}, {"date": "2024-01-10", "close": 10.97, "volume": 508652.0}, {"date": "2024-01-11", "close": 11.09, "volume": 1111459.0}, {"date": "2024-01-12", "close": 11.02, "volume": 794208.0}, {"date": "2024-01-16", "close": 10.69, "volume": 885619.0}, {"date": "2024-01-17", "close": 10.64, "volume": 1031346.0}, {"date": "2024-01-18", "close": 10.44, "volume": 1119833.0}, {"date": "2024-01-19", "close": 10.51, "volume": 787240.0}, {"date": "2024-01-22", "close": 10.34, "volume": 693269.0}, {"date": "2024-01-23", "close": 10.49, "volume": 974795.0}, {"date": "2024-01-24", "close": 10.44, "volume": 935689.0}, {"date": "2024-01-25", "close": 10.55, "volume": 793124.0}, {"date": "2024-01-26", "close": 10.75, "volume": 921129.0}, {"date": "2024-01-29", "close": 10.31, "volume": 2468678.0}, {"date": "2024-01-30", "close": 10.5, "volume": 1385655.0}, {"date": "2024-01-31", "close": 10.4, "volume": 1456262.0}, {"date": "2024-02-01", "close": 10.35, "volume": 1537536.0}, {"date": "2024-02-02", "close": 10.32, "volume": 1198257.0}, {"date": "2024-02-05", "close": 10.36, "volume": 1298399.0}, {"date": "2024-02-06", "close": 10.79, "volume": 1520799.0}, {"date": "2024-02-07", "close": 10.81, "volume": 1915792.0}, {"date": "2024-02-08", "close": 10.68, "volume": 2025307.0}, {"date": "2024-02-09", "close": 10.66, "volume": 1089540.0}, {"date": "2024-02-12", "close": 10.91, "volume": 919417.0}, {"date": "2024-02-13", "close": 10.63, "volume": 1082237.0}, {"date": "2024-02-14", "close": 10.49, "volume": 1317403.0}, {"date": "2024-02-15", "close": 10.54, "volume": 1589393.0}, {"date": "2024-02-16", "close": 10.7, "volume": 1427782.0}, {"date": "2024-02-20", "close": 10.92, "volume": 1820710.0}, {"date": "2024-02-21", "close": 11.18, "volume": 1990235.0}, {"date": "2024-02-22", "close": 11.26, "volume": 1989728.0}, {"date": "2024-02-23", "close": 11.12, "volume": 1560470.0}, {"date": "2024-02-26", "close": 11.22, "volume": 1369504.0}, {"date": "2024-02-27", "close": 11.53, "volume": 1719047.0}, {"date": "2024-02-28", "close": 11.55, "volume": 1591452.0}, {"date": "2024-02-29", "close": 11.35, "volume": 1977268.0}, {"date": "2024-03-01", "close": 11.61, "volume": 1606502.0}, {"date": "2024-03-04", "close": 11.83, "volume": 1363922.0}, {"date": "2024-03-05", "close": 11.83, "volume": 1226612.0}, {"date": "2024-03-06", "close": 11.8, "volume": 1337567.0}, {"date": "2024-03-07", "close": 11.97, "volume": 1545585.0}, {"date": "2024-03-08", "close": 11.89, "volume": 1511439.0}, {"date": "2024-03-11", "close": 11.77, "volume": 781321.0}, {"date": "2024-03-12", "close": 11.91, "volume": 1360746.0}, {"date": "2024-03-13", "close": 11.96, "volume": 1428687.0}, {"date": "2024-03-14", "close": 11.92, "volume": 1067542.0}, {"date": "2024-03-15", "close": 12.2, "volume": 3008970.0}, {"date": "2024-03-18", "close": 12.14, "volume": 1548288.0}, {"date": "2024-03-19", "close": 12.49, "volume": 2174680.0}, {"date": "2024-03-20", "close": 12.54, "volume": 2166078.0}, {"date": "2024-03-21", "close": 12.48, "volume": 1742603.0}, {"date": "2024-03-22", "close": 12.47, "volume": 3250531.0}, {"date": "2024-03-25", "close": 12.41, "volume": 1592291.0}, {"date": "2024-03-26", "close": 12.66, "volume": 3166373.0}, {"date": "2024-03-27", "close": 12.83, "volume": 1186925.0}, {"date": "2024-03-28", "close": 12.78, "volume": 684545.0}, {"date": "2024-04-01", "close": 12.82, "volume": 989400.0}, {"date": "2024-04-02", "close": 12.88, "volume": 1319936.0}, {"date": "2024-04-03", "close": 12.76, "volume": 1237281.0}, {"date": "2024-04-04", "close": 12.59, "volume": 1971084.0}, {"date": "2024-04-05", "close": 12.38, "volume": 1168817.0}, {"date": "2024-04-08", "close": 12.38, "volume": 1119065.0}, {"date": "2024-04-09", "close": 12.35, "volume": 1202885.0}, {"date": "2024-04-10", "close": 12.14, "volume": 1281715.0}, {"date": "2024-04-11", "close": 12.01, "volume": 1087921.0}, {"date": "2024-04-12", "close": 11.9, "volume": 971862.0}, {"date": "2024-04-15", "close": 11.76, "volume": 1843194.0}, {"date": "2024-04-16", "close": 11.6, "volume": 1817969.0}, {"date": "2024-04-17", "close": 11.58, "volume": 745258.0}, {"date": "2024-04-18", "close": 11.59, "volume": 1192038.0}, {"date": "2024-04-19", "close": 11.79, "volume": 818025.0}, {"date": "2024-04-22", "close": 11.73, "volume": 756223.0}, {"date": "2024-04-23", "close": 11.74, "volume": 531869.0}, {"date": "2024-04-24", "close": 11.74, "volume": 941142.0}, {"date": "2024-04-25", "close": 11.61, "volume": 1014517.0}, {"date": "2024-04-26", "close": 11.67, "volume": 1144351.0}, {"date": "2024-04-29", "close": 11.49, "volume": 1023688.0}, {"date": "2024-04-30", "close": 11.24, "volume": 1586506.0}, {"date": "2024-05-01", "close": 11.27, "volume": 444111.0}, {"date": "2024-05-02", "close": 11.52, "volume": 677624.0}, {"date": "2024-05-03", "close": 11.66, "volume": 535343.0}, {"date": "2024-05-06", "close": 11.75, "volume": 758435.0}, {"date": "2024-05-07", "close": 10.39, "volume": 12341770.0}, {"date": "2024-05-08", "close": 10.36, "volume": 9382546.0}, {"date": "2024-05-09", "close": 10.36, "volume": 9297951.0}, {"date": "2024-05-10", "close": 10.06, "volume": 5842292.0}, {"date": "2024-05-13", "close": 9.85, "volume": 5846704.0}, {"date": "2024-05-14", "close": 9.76, "volume": 4588967.0}, {"date": "2024-05-15", "close": 9.84, "volume": 1458211.0}, {"date": "2024-05-16", "close": 10.09, "volume": 6264806.0}, {"date": "2024-05-17", "close": 10.16, "volume": 4784025.0}, {"date": "2024-05-20", "close": 10.21, "volume": 4375265.0}, {"date": "2024-05-21", "close": 9.6, "volume": 5327087.0}, {"date": "2024-05-22", "close": 9.38, "volume": 2301949.0}, {"date": "2024-05-23", "close": 9.84, "volume": 4882745.0}, {"date": "2024-05-24", "close": 9.51, "volume": 4098701.0}, {"date": "2024-05-28", "close": 9.57, "volume": 2686002.0}, {"date": "2024-05-29", "close": 9.5, "volume": 1680168.0}, {"date": "2024-05-30", "close": 9.56, "volume": 1371678.0}, {"date": "2024-05-31", "close": 9.35, "volume": 3268693.0}, {"date": "2024-06-03", "close": 8.98, "volume": 4273830.0}, {"date": "2024-06-04", "close": 8.87, "volume": 3199069.0}, {"date": "2024-06-05", "close": 8.85, "volume": 2161163.0}, {"date": "2024-06-06", "close": 9.18, "volume": 2225267.0}, {"date": "2024-06-07", "close": 9.17, "volume": 4517774.0}, {"date": "2024-06-10", "close": 9.33, "volume": 1233444.0}, {"date": "2024-06-11", "close": 9.17, "volume": 1273316.0}, {"date": "2024-06-12", "close": 9.12, "volume": 2107819.0}, {"date": "2024-06-13", "close": 9.14, "volume": 1566155.0}, {"date": "2024-06-14", "close": 9.06, "volume": 1661648.0}, {"date": "2024-06-17", "close": 8.99, "volume": 1395183.0}, {"date": "2024-06-18", "close": 8.93, "volume": 1312498.0}, {"date": "2024-06-20", "close": 8.87, "volume": 1642583.0}, {"date": "2024-06-21", "close": 9.01, "volume": 2238518.0}, {"date": "2024-06-24", "close": 9.24, "volume": 955949.0}, {"date": "2024-06-25", "close": 9.15, "volume": 1146916.0}, {"date": "2024-06-26", "close": 9.21, "volume": 1537158.0}, {"date": "2024-06-27", "close": 10.41, "volume": 10072080.0}, {"date": "2024-06-28", "close": 10.27, "volume": 3228607.0}, {"date": "2024-07-01", "close": 10.23, "volume": 1052440.0}, {"date": "2024-07-02", "close": 10.15, "volume": 1284010.0}, {"date": "2024-07-03", "close": 10.35, "volume": 1828347.0}, {"date": "2024-07-05", "close": 10.02, "volume": 2234309.0}, {"date": "2024-07-08", "close": 9.78, "volume": 2396514.0}, {"date": "2024-07-09", "close": 9.71, "volume": 3602159.0}, {"date": "2024-07-10", "close": 9.7, "volume": 1727516.0}, {"date": "2024-07-11", "close": 9.74, "volume": 1185302.0}, {"date": "2024-07-12", "close": 9.64, "volume": 1837986.0}, {"date": "2024-07-15", "close": 9.91, "volume": 2228176.0}, {"date": "2024-07-16", "close": 9.99, "volume": 679077.0}, {"date": "2024-07-17", "close": 9.9, "volume": 847429.0}, {"date": "2024-07-18", "close": 9.64, "volume": 734846.0}, {"date": "2024-07-19", "close": 9.6, "volume": 587712.0}, {"date": "2024-07-22", "close": 9.58, "volume": 892303.0}, {"date": "2024-07-23", "close": 9.51, "volume": 691362.0}, {"date": "2024-07-24", "close": 9.37, "volume": 801170.0}, {"date": "2024-07-25", "close": 9.33, "volume": 1212866.0}, {"date": "2024-07-26", "close": 9.18, "volume": 933266.0}, {"date": "2024-07-29", "close": 9.4, "volume": 1595931.0}, {"date": "2024-07-30", "close": 9.52, "volume": 678628.0}, {"date": "2024-07-31", "close": 9.54, "volume": 1954970.0}, {"date": "2024-08-01", "close": 9.41, "volume": 1706963.0}, {"date": "2024-08-02", "close": 9.28, "volume": 2016362.0}, {"date": "2024-08-05", "close": 9.22, "volume": 2626666.0}, {"date": "2024-08-06", "close": 9.19, "volume": 2458495.0}, {"date": "2024-08-07", "close": 9.27, "volume": 2789689.0}, {"date": "2024-08-08", "close": 9.63, "volume": 5898587.0}, {"date": "2024-08-09", "close": 9.96, "volume": 4583188.0}, {"date": "2024-08-12", "close": 9.92, "volume": 1004215.0}, {"date": "2024-08-13", "close": 10.0, "volume": 966153.0}, {"date": "2024-08-14", "close": 10.03, "volume": 3444289.0}, {"date": "2024-08-15", "close": 9.85, "volume": 1370088.0}, {"date": "2024-08-16", "close": 9.98, "volume": 985112.0}, {"date": "2024-08-19", "close": 10.19, "volume": 917217.0}, {"date": "2024-08-20", "close": 10.24, "volume": 2153759.0}, {"date": "2024-08-21", "close": 10.35, "volume": 2242697.0}, {"date": "2024-08-22", "close": 10.13, "volume": 3323427.0}, {"date": "2024-08-23", "close": 10.26, "volume": 1471784.0}, {"date": "2024-08-26", "close": 10.1, "volume": 1511465.0}, {"date": "2024-08-27", "close": 10.11, "volume": 951023.0}, {"date": "2024-08-28", "close": 10.11, "volume": 561612.0}, {"date": "2024-08-29", "close": 9.91, "volume": 1867755.0}, {"date": "2024-08-30", "close": 9.74, "volume": 2642052.0}, {"date": "2024-09-03", "close": 9.68, "volume": 1197243.0}, {"date": "2024-09-04", "close": 9.82, "volume": 1464794.0}, {"date": "2024-09-05", "close": 9.89, "volume": 758844.0}, {"date": "2024-09-06", "close": 9.73, "volume": 825191.0}, {"date": "2024-09-09", "close": 9.7, "volume": 432050.0}, {"date": "2024-09-10", "close": 9.75, "volume": 1213150.0}, {"date": "2024-09-11", "close": 9.79, "volume": 1729852.0}, {"date": "2024-09-12", "close": 9.67, "volume": 2227020.0}, {"date": "2024-09-13", "close": 9.77, "volume": 907147.0}, {"date": "2024-09-16", "close": 9.62, "volume": 1419516.0}, {"date": "2024-09-17", "close": 9.7, "volume": 1349796.0}, {"date": "2024-09-18", "close": 9.65, "volume": 672759.0}, {"date": "2024-09-19", "close": 9.68, "volume": 572121.0}, {"date": "2024-09-20", "close": 9.44, "volume": 1052423.0}, {"date": "2024-09-23", "close": 9.35, "volume": 2877634.0}, {"date": "2024-09-24", "close": 9.72, "volume": 1693644.0}, {"date": "2024-09-25", "close": 9.48, "volume": 715357.0}, {"date": "2024-09-26", "close": 9.96, "volume": 2178428.0}, {"date": "2024-09-27", "close": 10.02, "volume": 1046782.0}, {"date": "2024-09-30", "close": 10.0, "volume": 580597.0}, {"date": "2024-10-01", "close": 10.09, "volume": 1045431.0}, {"date": "2024-10-02", "close": 10.11, "volume": 759298.0}, {"date": "2024-10-03", "close": 10.02, "volume": 760944.0}, {"date": "2024-10-04", "close": 10.25, "volume": 777301.0}, {"date": "2024-10-07", "close": 10.2, "volume": 1272795.0}, {"date": "2024-10-08", "close": 10.05, "volume": 1081589.0}, {"date": "2024-10-09", "close": 9.75, "volume": 1198031.0}, {"date": "2024-10-10", "close": 9.72, "volume": 1050309.0}, {"date": "2024-10-11", "close": 9.67, "volume": 1712358.0}, {"date": "2024-10-14", "close": 9.87, "volume": 2527601.0}, {"date": "2024-10-15", "close": 9.67, "volume": 1560719.0}, {"date": "2024-10-16", "close": 9.64, "volume": 1207560.0}, {"date": "2024-10-17", "close": 9.72, "volume": 691775.0}, {"date": "2024-10-18", "close": 9.82, "volume": 1271976.0}, {"date": "2024-10-21", "close": 9.9, "volume": 1208378.0}, {"date": "2024-10-22", "close": 10.15, "volume": 1835653.0}, {"date": "2024-10-23", "close": 10.14, "volume": 896639.0}, {"date": "2024-10-24", "close": 10.2, "volume": 1250959.0}, {"date": "2024-10-25", "close": 10.41, "volume": 1365953.0}, {"date": "2024-10-28", "close": 10.41, "volume": 1911819.0}, {"date": "2024-10-29", "close": 10.34, "volume": 1048501.0}, {"date": "2024-10-30", "close": 10.43, "volume": 1368936.0}, {"date": "2024-10-31", "close": 10.27, "volume": 2515591.0}, {"date": "2024-11-01", "close": 10.22, "volume": 2387081.0}, {"date": "2024-11-04", "close": 10.34, "volume": 951638.0}, {"date": "2024-11-05", "close": 10.51, "volume": 769453.0}, {"date": "2024-11-06", "close": 10.43, "volume": 798403.0}, {"date": "2024-11-07", "close": 10.36, "volume": 1159083.0}, {"date": "2024-11-08", "close": 10.17, "volume": 1467711.0}, {"date": "2024-11-11", "close": 10.1, "volume": 728760.0}, {"date": "2024-11-12", "close": 10.27, "volume": 1075921.0}, {"date": "2024-11-13", "close": 10.29, "volume": 880427.0}, {"date": "2024-11-14", "close": 10.49, "volume": 2383727.0}, {"date": "2024-11-15", "close": 10.64, "volume": 1473801.0}, {"date": "2024-11-18", "close": 10.64, "volume": 1878445.0}, {"date": "2024-11-19", "close": 10.49, "volume": 924546.0}, {"date": "2024-11-20", "close": 10.56, "volume": 563514.0}, {"date": "2024-11-21", "close": 10.56, "volume": 2517939.0}, {"date": "2024-11-22", "close": 10.49, "volume": 1380096.0}, {"date": "2024-11-25", "close": 10.32, "volume": 2233711.0}, {"date": "2024-11-26", "close": 10.19, "volume": 4625532.0}, {"date": "2024-11-27", "close": 10.04, "volume": 5707861.0}, {"date": "2024-11-29", "close": 10.35, "volume": 2267903.0}, {"date": "2024-12-02", "close": 10.24, "volume": 2307217.0}, {"date": "2024-12-03", "close": 10.52, "volume": 1958351.0}, {"date": "2024-12-04", "close": 10.8, "volume": 2002544.0}, {"date": "2024-12-05", "close": 10.81, "volume": 1380951.0}, {"date": "2024-12-06", "close": 10.72, "volume": 1048581.0}, {"date": "2024-12-09", "close": 10.93, "volume": 1833934.0}, {"date": "2024-12-10", "close": 10.7, "volume": 1514824.0}, {"date": "2024-12-11", "close": 10.69, "volume": 1748418.0}, {"date": "2024-12-12", "close": 10.46, "volume": 2064467.0}, {"date": "2024-12-13", "close": 10.31, "volume": 2057596.0}, {"date": "2024-12-16", "close": 10.33, "volume": 1829166.0}, {"date": "2024-12-17", "close": 10.43, "volume": 1432136.0}, {"date": "2024-12-18", "close": 9.88, "volume": 3121378.0}, {"date": "2024-12-19", "close": 9.86, "volume": 2722612.0}, {"date": "2024-12-20", "close": 9.76, "volume": 2137693.0}, {"date": "2024-12-23", "close": 9.92, "volume": 1597707.0}, {"date": "2024-12-24", "close": 10.11, "volume": 948044.0}, {"date": "2024-12-26", "close": 10.07, "volume": 1593334.0}, {"date": "2024-12-27", "close": 10.04, "volume": 1658330.0}, {"date": "2024-12-30", "close": 10.07, "volume": 1184448.0}, {"date": "2024-12-31", "close": 10.12, "volume": 505978.0}, {"date": "2025-01-02", "close": 10.15, "volume": 1486324.0}, {"date": "2025-01-03", "close": 10.17, "volume": 927129.0}, {"date": "2025-01-06", "close": 10.23, "volume": 1527495.0}, {"date": "2025-01-07", "close": 10.18, "volume": 2560381.0}, {"date": "2025-01-08", "close": 10.14, "volume": 897544.0}, {"date": "2025-01-10", "close": 10.07, "volume": 607999.0}, {"date": "2025-01-13", "close": 10.17, "volume": 1571942.0}, {"date": "2025-01-14", "close": 10.12, "volume": 683464.0}, {"date": "2025-01-15", "close": 10.19, "volume": 2010772.0}, {"date": "2025-01-16", "close": 10.05, "volume": 1697495.0}, {"date": "2025-01-17", "close": 10.31, "volume": 3429400.0}, {"date": "2025-01-21", "close": 10.4, "volume": 1096084.0}, {"date": "2025-01-22", "close": 10.45, "volume": 1764183.0}, {"date": "2025-01-23", "close": 10.59, "volume": 2700016.0}, {"date": "2025-01-24", "close": 10.68, "volume": 710912.0}, {"date": "2025-01-27", "close": 10.84, "volume": 3320090.0}, {"date": "2025-01-28", "close": 10.74, "volume": 1256434.0}, {"date": "2025-01-29", "close": 10.76, "volume": 1506413.0}, {"date": "2025-01-30", "close": 10.7, "volume": 2287793.0}, {"date": "2025-01-31", "close": 10.8, "volume": 1788401.0}, {"date": "2025-02-03", "close": 10.85, "volume": 1311082.0}, {"date": "2025-02-04", "close": 10.49, "volume": 3199228.0}, {"date": "2025-02-05", "close": 10.35, "volume": 2864778.0}, {"date": "2025-02-06", "close": 10.53, "volume": 2041213.0}, {"date": "2025-02-07", "close": 10.29, "volume": 1629956.0}, {"date": "2025-02-10", "close": 10.2, "volume": 2794106.0}, {"date": "2025-02-11", "close": 10.15, "volume": 1860196.0}, {"date": "2025-02-12", "close": 10.1, "volume": 2637286.0}, {"date": "2025-02-13", "close": 10.29, "volume": 2410703.0}, {"date": "2025-02-14", "close": 10.37, "volume": 3155100.0}, {"date": "2025-02-18", "close": 10.17, "volume": 2361844.0}, {"date": "2025-02-19", "close": 10.16, "volume": 1066172.0}, {"date": "2025-02-20", "close": 10.14, "volume": 899536.0}, {"date": "2025-02-21", "close": 10.06, "volume": 1596027.0}, {"date": "2025-02-24", "close": 9.92, "volume": 1004433.0}, {"date": "2025-02-25", "close": 9.91, "volume": 1775873.0}, {"date": "2025-02-26", "close": 9.84, "volume": 3002113.0}, {"date": "2025-02-27", "close": 9.78, "volume": 2771504.0}, {"date": "2025-02-28", "close": 9.61, "volume": 2267991.0}, {"date": "2025-03-03", "close": 9.4, "volume": 1972608.0}, {"date": "2025-03-04", "close": 9.36, "volume": 1688542.0}, {"date": "2025-03-05", "close": 9.64, "volume": 2477630.0}, {"date": "2025-03-06", "close": 9.58, "volume": 1320146.0}, {"date": "2025-03-07", "close": 9.59, "volume": 1255902.0}, {"date": "2025-03-10", "close": 9.5, "volume": 1929808.0}, {"date": "2025-03-11", "close": 9.46, "volume": 996178.0}, {"date": "2025-03-12", "close": 9.4, "volume": 1502994.0}, {"date": "2025-03-13", "close": 9.38, "volume": 2880725.0}, {"date": "2025-03-14", "close": 9.47, "volume": 2329356.0}, {"date": "2025-03-17", "close": 9.6, "volume": 2324354.0}, {"date": "2025-03-18", "close": 9.67, "volume": 1697185.0}, {"date": "2025-03-19", "close": 9.7, "volume": 1206012.0}, {"date": "2025-03-20", "close": 9.83, "volume": 1554417.0}, {"date": "2025-03-21", "close": 9.53, "volume": 1752319.0}, {"date": "2025-03-24", "close": 9.43, "volume": 1614149.0}, {"date": "2025-03-25", "close": 9.42, "volume": 1050233.0}, {"date": "2025-03-26", "close": 9.35, "volume": 2980946.0}, {"date": "2025-03-27", "close": 9.38, "volume": 2847041.0}, {"date": "2025-03-28", "close": 9.26, "volume": 2292842.0}, {"date": "2025-03-31", "close": 9.29, "volume": 1468327.0}, {"date": "2025-04-01", "close": 9.35, "volume": 1853152.0}, {"date": "2025-04-02", "close": 9.33, "volume": 1312671.0}, {"date": "2025-04-03", "close": 9.1, "volume": 2709882.0}, {"date": "2025-04-04", "close": 8.73, "volume": 2675525.0}, {"date": "2025-04-07", "close": 8.51, "volume": 2537786.0}, {"date": "2025-04-08", "close": 8.48, "volume": 4232490.0}, {"date": "2025-04-09", "close": 8.94, "volume": 3601339.0}, {"date": "2025-04-10", "close": 8.85, "volume": 2191532.0}, {"date": "2025-04-11", "close": 8.84, "volume": 1870424.0}, {"date": "2025-04-14", "close": 8.99, "volume": 1473784.0}, {"date": "2025-04-15", "close": 8.81, "volume": 1320705.0}, {"date": "2025-04-16", "close": 8.88, "volume": 1334262.0}, {"date": "2025-04-17", "close": 8.95, "volume": 1006081.0}, {"date": "2025-04-21", "close": 8.95, "volume": 1245136.0}, {"date": "2025-04-22", "close": 9.05, "volume": 1366974.0}, {"date": "2025-04-23", "close": 9.16, "volume": 1514385.0}, {"date": "2025-04-24", "close": 9.19, "volume": 1331785.0}, {"date": "2025-04-25", "close": 9.05, "volume": 1024840.0}, {"date": "2025-04-28", "close": 8.98, "volume": 1415012.0}, {"date": "2025-04-29", "close": 8.95, "volume": 902978.0}, {"date": "2025-04-30", "close": 8.86, "volume": 2328031.0}, {"date": "2025-05-01", "close": 8.79, "volume": 1168777.0}, {"date": "2025-05-02", "close": 8.97, "volume": 1580594.0}, {"date": "2025-05-05", "close": 8.85, "volume": 2614836.0}, {"date": "2025-05-06", "close": 8.83, "volume": 1146453.0}, {"date": "2025-05-07", "close": 8.9, "volume": 1416600.0}, {"date": "2025-05-08", "close": 8.98, "volume": 2867191.0}, {"date": "2025-05-09", "close": 8.9, "volume": 3882432.0}, {"date": "2025-05-12", "close": 9.23, "volume": 1993618.0}, {"date": "2025-05-13", "close": 9.49, "volume": 2349606.0}, {"date": "2025-05-14", "close": 9.48, "volume": 1567051.0}, {"date": "2025-05-15", "close": 9.5, "volume": 1032080.0}, {"date": "2025-05-16", "close": 9.47, "volume": 1088673.0}, {"date": "2025-05-19", "close": 9.49, "volume": 1309588.0}, {"date": "2025-05-20", "close": 9.35, "volume": 986021.0}, {"date": "2025-05-21", "close": 9.42, "volume": 1613219.0}, {"date": "2025-05-22", "close": 9.4, "volume": 1994272.0}, {"date": "2025-05-23", "close": 9.36, "volume": 1192048.0}, {"date": "2025-05-27", "close": 9.12, "volume": 2742244.0}, {"date": "2025-05-28", "close": 8.98, "volume": 1330010.0}, {"date": "2025-05-29", "close": 8.94, "volume": 2029453.0}, {"date": "2025-05-30", "close": 8.68, "volume": 1955842.0}, {"date": "2025-06-02", "close": 8.78, "volume": 2369528.0}, {"date": "2025-06-03", "close": 8.93, "volume": 3180036.0}, {"date": "2025-06-04", "close": 8.81, "volume": 1156690.0}, {"date": "2025-06-05", "close": 9.46, "volume": 6025151.0}, {"date": "2025-06-06", "close": 9.56, "volume": 4659386.0}, {"date": "2025-06-09", "close": 9.62, "volume": 1944840.0}, {"date": "2025-06-10", "close": 9.56, "volume": 1564058.0}, {"date": "2025-06-11", "close": 9.56, "volume": 1444301.0}, {"date": "2025-06-12", "close": 9.57, "volume": 1292006.0}, {"date": "2025-06-13", "close": 9.76, "volume": 1926911.0}, {"date": "2025-06-16", "close": 9.86, "volume": 1742868.0}, {"date": "2025-06-17", "close": 9.59, "volume": 1845525.0}, {"date": "2025-06-18", "close": 9.57, "volume": 1209018.0}, {"date": "2025-06-20", "close": 9.41, "volume": 1175536.0}, {"date": "2025-06-23", "close": 9.37, "volume": 2158174.0}, {"date": "2025-06-24", "close": 9.41, "volume": 1022313.0}, {"date": "2025-06-25", "close": 9.27, "volume": 962843.0}, {"date": "2025-06-26", "close": 9.38, "volume": 1176928.0}, {"date": "2025-06-27", "close": 9.3, "volume": 867154.0}, {"date": "2025-06-30", "close": 9.41, "volume": 1276626.0}, {"date": "2025-07-01", "close": 9.31, "volume": 1347760.0}, {"date": "2025-07-02", "close": 9.53, "volume": 1586854.0}, {"date": "2025-07-03", "close": 9.57, "volume": 639520.0}, {"date": "2025-07-07", "close": 9.31, "volume": 2172746.0}, {"date": "2025-07-08", "close": 9.31, "volume": 1557544.0}, {"date": "2025-07-09", "close": 9.08, "volume": 3713341.0}, {"date": "2025-07-10", "close": 8.99, "volume": 3112572.0}, {"date": "2025-07-11", "close": 8.98, "volume": 1854962.0}, {"date": "2025-07-14", "close": 8.93, "volume": 1561948.0}, {"date": "2025-07-15", "close": 9.06, "volume": 1717320.0}, {"date": "2025-07-16", "close": 9.09, "volume": 1212012.0}, {"date": "2025-07-17", "close": 9.08, "volume": 1696984.0}, {"date": "2025-07-18", "close": 9.06, "volume": 2209339.0}, {"date": "2025-07-21", "close": 9.15, "volume": 1244657.0}, {"date": "2025-07-22", "close": 9.2, "volume": 1772098.0}, {"date": "2025-07-23", "close": 9.39, "volume": 1721177.0}, {"date": "2025-07-24", "close": 9.36, "volume": 1527408.0}, {"date": "2025-07-25", "close": 9.47, "volume": 1425805.0}, {"date": "2025-07-28", "close": 9.35, "volume": 2305669.0}, {"date": "2025-07-29", "close": 9.34, "volume": 1007123.0}, {"date": "2025-07-30", "close": 9.4, "volume": 5832733.0}, {"date": "2025-07-31", "close": 9.27, "volume": 2639307.0}, {"date": "2025-08-01", "close": 9.31, "volume": 2451363.0}, {"date": "2025-08-04", "close": 9.17, "volume": 1382733.0}, {"date": "2025-08-05", "close": 9.23, "volume": 1211048.0}, {"date": "2025-08-06", "close": 9.37, "volume": 2951764.0}, {"date": "2025-08-07", "close": 10.02, "volume": 4090317.0}, {"date": "2025-08-08", "close": 10.11, "volume": 2157209.0}, {"date": "2025-08-11", "close": 9.93, "volume": 1471577.0}, {"date": "2025-08-12", "close": 10.03, "volume": 1632780.0}, {"date": "2025-08-13", "close": 10.0, "volume": 1076474.0}, {"date": "2025-08-14", "close": 9.99, "volume": 1113358.0}, {"date": "2025-08-15", "close": 9.94, "volume": 1801326.0}, {"date": "2025-08-18", "close": 9.73, "volume": 1807676.0}, {"date": "2025-08-19", "close": 9.61, "volume": 1127204.0}, {"date": "2025-08-20", "close": 9.59, "volume": 1018316.0}, {"date": "2025-08-21", "close": 9.58, "volume": 709610.0}, {"date": "2025-08-22", "close": 9.92, "volume": 1526996.0}, {"date": "2025-08-25", "close": 9.88, "volume": 744245.0}, {"date": "2025-08-26", "close": 9.73, "volume": 1341443.0}, {"date": "2025-08-27", "close": 9.8, "volume": 977701.0}, {"date": "2025-08-28", "close": 9.82, "volume": 893314.0}, {"date": "2025-08-29", "close": 9.73, "volume": 933266.0}, {"date": "2025-09-02", "close": 9.61, "volume": 1385191.0}, {"date": "2025-09-03", "close": 9.55, "volume": 1861631.0}, {"date": "2025-09-04", "close": 9.53, "volume": 2936191.0}, {"date": "2025-09-05", "close": 9.63, "volume": 1178866.0}, {"date": "2025-09-08", "close": 9.55, "volume": 1252938.0}, {"date": "2025-09-09", "close": 9.56, "volume": 1510510.0}, {"date": "2025-09-10", "close": 9.43, "volume": 2450444.0}, {"date": "2025-09-11", "close": 9.57, "volume": 969018.0}, {"date": "2025-09-12", "close": 9.46, "volume": 1214742.0}, {"date": "2025-09-15", "close": 9.48, "volume": 1258688.0}, {"date": "2025-09-16", "close": 9.57, "volume": 1090145.0}, {"date": "2025-09-17", "close": 9.58, "volume": 1183779.0}, {"date": "2025-09-18", "close": 9.57, "volume": 913632.0}, {"date": "2025-09-19", "close": 9.53, "volume": 1622225.0}, {"date": "2025-09-22", "close": 9.43, "volume": 1564888.0}, {"date": "2025-09-23", "close": 9.52, "volume": 1303740.0}, {"date": "2025-09-24", "close": 9.36, "volume": 1627462.0}, {"date": "2025-09-25", "close": 9.37, "volume": 1455771.0}, {"date": "2025-09-26", "close": 9.24, "volume": 1557315.0}, {"date": "2025-09-29", "close": 9.25, "volume": 1590779.0}, {"date": "2025-09-30", "close": 9.4, "volume": 1506104.0}, {"date": "2025-10-01", "close": 9.39, "volume": 1208043.0}, {"date": "2025-10-02", "close": 9.42, "volume": 1168877.0}, {"date": "2025-10-03", "close": 9.52, "volume": 1010848.0}, {"date": "2025-10-06", "close": 9.36, "volume": 1790443.0}, {"date": "2025-10-07", "close": 9.15, "volume": 2411554.0}, {"date": "2025-10-08", "close": 9.0, "volume": 2206681.0}, {"date": "2025-10-09", "close": 8.93, "volume": 2685421.0}, {"date": "2025-10-10", "close": 8.81, "volume": 3652223.0}, {"date": "2025-10-13", "close": 8.85, "volume": 2895479.0}, {"date": "2025-10-14", "close": 8.8, "volume": 2218904.0}, {"date": "2025-10-15", "close": 8.72, "volume": 2334292.0}, {"date": "2025-10-16", "close": 8.79, "volume": 1281830.0}, {"date": "2025-10-17", "close": 8.88, "volume": 1449477.0}, {"date": "2025-10-20", "close": 8.89, "volume": 771068.0}, {"date": "2025-10-21", "close": 8.82, "volume": 1090942.0}, {"date": "2025-10-22", "close": 8.96, "volume": 2494379.0}, {"date": "2025-10-23", "close": 9.06, "volume": 1754963.0}, {"date": "2025-10-24", "close": 9.12, "volume": 901438.0}, {"date": "2025-10-27", "close": 9.12, "volume": 780189.0}, {"date": "2025-10-28", "close": 9.24, "volume": 1413450.0}, {"date": "2025-10-29", "close": 9.16, "volume": 1338492.0}, {"date": "2025-10-30", "close": 9.07, "volume": 1948324.0}, {"date": "2025-10-31", "close": 9.03, "volume": 2103036.0}, {"date": "2025-11-03", "close": 9.05, "volume": 2235968.0}, {"date": "2025-11-04", "close": 9.11, "volume": 2141891.0}, {"date": "2025-11-05", "close": 9.14, "volume": 1651796.0}, {"date": "2025-11-06", "close": 9.06, "volume": 3083944.0}, {"date": "2025-11-07", "close": 8.91, "volume": 3491579.0}, {"date": "2025-11-10", "close": 8.75, "volume": 5498352.0}, {"date": "2025-11-11", "close": 8.85, "volume": 3695139.0}, {"date": "2025-11-12", "close": 9.08, "volume": 4914711.0}, {"date": "2025-11-13", "close": 8.98, "volume": 2956923.0}, {"date": "2025-11-14", "close": 8.91, "volume": 2412291.0}, {"date": "2025-11-17", "close": 9.07, "volume": 2355575.0}, {"date": "2025-11-18", "close": 9.15, "volume": 1975669.0}, {"date": "2025-11-19", "close": 9.09, "volume": 1536512.0}, {"date": "2025-11-20", "close": 8.99, "volume": 2151904.0}, {"date": "2025-11-21", "close": 8.95, "volume": 2921301.0}, {"date": "2025-11-24", "close": 8.9, "volume": 1822086.0}, {"date": "2025-11-25", "close": 8.87, "volume": 1608001.0}, {"date": "2025-11-26", "close": 8.96, "volume": 1966667.0}, {"date": "2025-11-28", "close": 8.95, "volume": 2297491.0}, {"date": "2025-12-01", "close": 8.88, "volume": 1519411.0}, {"date": "2025-12-02", "close": 9.05, "volume": 1269554.0}, {"date": "2025-12-03", "close": 9.22, "volume": 1328817.0}, {"date": "2025-12-04", "close": 9.29, "volume": 1584186.0}, {"date": "2025-12-05", "close": 9.24, "volume": 3837563.0}, {"date": "2025-12-08", "close": 9.24, "volume": 5530061.0}, {"date": "2025-12-09", "close": 9.27, "volume": 2632399.0}, {"date": "2025-12-10", "close": 9.44, "volume": 1969868.0}, {"date": "2025-12-11", "close": 9.13, "volume": 3797116.0}, {"date": "2025-12-12", "close": 9.02, "volume": 2473575.0}, {"date": "2025-12-15", "close": 9.01, "volume": 2654576.0}, {"date": "2025-12-16", "close": 8.92, "volume": 2151423.0}, {"date": "2025-12-17", "close": 8.99, "volume": 2525496.0}, {"date": "2025-12-18", "close": 9.54, "volume": 4586300.0}, {"date": "2025-12-19", "close": 9.47, "volume": 4006910.0}, {"date": "2025-12-22", "close": 9.19, "volume": 3602297.0}, {"date": "2025-12-23", "close": 9.3, "volume": 4676993.0}, {"date": "2025-12-24", "close": 9.27, "volume": 613615.0}, {"date": "2025-12-26", "close": 9.32, "volume": 1404185.0}, {"date": "2025-12-29", "close": 9.26, "volume": 771178.0}, {"date": "2025-12-30", "close": 9.35, "volume": 2281580.0}, {"date": "2025-12-31", "close": 9.34, "volume": 586986.0}, {"date": "2026-01-02", "close": 9.52, "volume": 1809368.0}, {"date": "2026-01-05", "close": 9.35, "volume": 1868955.0}, {"date": "2026-01-06", "close": 9.31, "volume": 1746413.0}, {"date": "2026-01-07", "close": 9.31, "volume": 2091776.0}, {"date": "2026-01-08", "close": 9.27, "volume": 1875772.0}, {"date": "2026-01-09", "close": 9.55, "volume": 2044981.0}, {"date": "2026-01-12", "close": 9.66, "volume": 1638575.0}, {"date": "2026-01-13", "close": 9.61, "volume": 1691422.0}, {"date": "2026-01-14", "close": 9.66, "volume": 2070114.0}, {"date": "2026-01-15", "close": 9.74, "volume": 1879292.0}, {"date": "2026-01-16", "close": 9.64, "volume": 2388446.0}, {"date": "2026-01-20", "close": 9.56, "volume": 1427114.0}, {"date": "2026-01-21", "close": 9.75, "volume": 2819706.0}, {"date": "2026-01-22", "close": 9.86, "volume": 2597565.0}, {"date": "2026-01-23", "close": 9.85, "volume": 2493231.0}, {"date": "2026-01-26", "close": 9.79, "volume": 2616567.0}, {"date": "2026-01-27", "close": 9.83, "volume": 1815197.0}, {"date": "2026-01-28", "close": 9.89, "volume": 2123613.0}, {"date": "2026-01-29", "close": 9.53, "volume": 3376607.0}, {"date": "2026-01-30", "close": 9.37, "volume": 3915562.0}, {"date": "2026-02-02", "close": 9.32, "volume": 2098276.0}, {"date": "2026-02-03", "close": 9.41, "volume": 3234695.0}, {"date": "2026-02-04", "close": 9.45, "volume": 4218951.0}, {"date": "2026-02-05", "close": 9.58, "volume": 3388934.0}, {"date": "2026-02-06", "close": 9.68, "volume": 1810437.0}, {"date": "2026-02-09", "close": 9.85, "volume": 2345490.0}, {"date": "2026-02-10", "close": 9.85, "volume": 3880313.0}, {"date": "2026-02-11", "close": 11.18, "volume": 9024891.0}, {"date": "2026-02-12", "close": 11.23, "volume": 3685939.0}, {"date": "2026-02-13", "close": 11.18, "volume": 2905008.0}, {"date": "2026-02-17", "close": 10.97, "volume": 1450609.0}, {"date": "2026-02-18", "close": 10.88, "volume": 3552180.0}, {"date": "2026-02-19", "close": 10.94, "volume": 1565259.0}, {"date": "2026-02-20", "close": 10.99, "volume": 2113850.0}, {"date": "2026-02-23", "close": 11.0, "volume": 3784578.0}, {"date": "2026-02-24", "close": 11.33, "volume": 3747313.0}, {"date": "2026-02-25", "close": 11.44, "volume": 11056620.0}, {"date": "2026-02-26", "close": 11.46, "volume": 3897798.0}, {"date": "2026-02-27", "close": 11.33, "volume": 2933315.0}, {"date": "2026-03-02", "close": 11.18, "volume": 2854871.0}, {"date": "2026-03-03", "close": 10.85, "volume": 3400216.0}, {"date": "2026-03-04", "close": 10.75, "volume": 4335500.0}, {"date": "2026-03-05", "close": 10.53, "volume": 3507076.0}, {"date": "2026-03-06", "close": 10.4, "volume": 6602786.0}, {"date": "2026-03-09", "close": 10.67, "volume": 6141091.0}, {"date": "2026-03-10", "close": 10.7, "volume": 5279953.0}, {"date": "2026-03-11", "close": 10.6, "volume": 1904935.0}, {"date": "2026-03-12", "close": 10.15, "volume": 3116801.0}, {"date": "2026-03-13", "close": 10.01, "volume": 3892346.0}, {"date": "2026-03-16", "close": 10.14, "volume": 4276765.0}, {"date": "2026-03-17", "close": 10.12, "volume": 4664502.0}, {"date": "2026-03-18", "close": 10.02, "volume": 5275817.0}, {"date": "2026-03-19", "close": 9.73, "volume": 8324226.0}, {"date": "2026-03-20", "close": 9.41, "volume": 6347923.0}, {"date": "2026-03-23", "close": 9.79, "volume": 4059669.0}, {"date": "2026-03-24", "close": 9.68, "volume": 3930410.0}, {"date": "2026-03-25", "close": 9.82, "volume": 3531618.0}, {"date": "2026-03-26", "close": 9.62, "volume": 2774295.0}, {"date": "2026-03-27", "close": 9.61, "volume": 3493468.0}, {"date": "2026-03-30", "close": 9.61, "volume": 2098373.0}, {"date": "2026-03-31", "close": 10.01, "volume": 4537379.0}, {"date": "2026-04-01", "close": 10.09, "volume": 2881451.0}, {"date": "2026-04-02", "close": 9.85, "volume": 3749273.0}, {"date": "2026-04-06", "close": 9.65, "volume": 3523688.0}, {"date": "2026-04-07", "close": 9.02, "volume": 11851280.0}, {"date": "2026-04-08", "close": 9.24, "volume": 5716529.0}, {"date": "2026-04-09", "close": 9.42, "volume": 3176244.0}, {"date": "2026-04-10", "close": 9.4, "volume": 2633889.0}, {"date": "2026-04-13", "close": 9.51, "volume": 2216107.0}, {"date": "2026-04-14", "close": 9.69, "volume": 2255362.0}, {"date": "2026-04-15", "close": 9.53, "volume": 2588649.0}, {"date": "2026-04-16", "close": 9.52, "volume": 1598966.0}, {"date": "2026-04-17", "close": 9.65, "volume": 3865291.0}, {"date": "2026-04-20", "close": 9.59, "volume": 2132852.0}, {"date": "2026-04-21", "close": 9.48, "volume": 1287031.0}, {"date": "2026-04-22", "close": 9.54, "volume": 1557808.0}, {"date": "2026-04-23", "close": 9.35, "volume": 2824887.0}, {"date": "2026-04-24", "close": 9.1, "volume": 2809734.0}, {"date": "2026-04-27", "close": 9.1, "volume": 2110267.0}, {"date": "2026-04-28", "close": 9.07, "volume": 1771383.0}, {"date": "2026-04-29", "close": 8.93, "volume": 2043279.0}, {"date": "2026-04-30", "close": 8.87, "volume": 5180300.0}, {"date": "2026-05-01", "close": 8.71, "volume": 2295164.0}, {"date": "2026-05-04", "close": 8.55, "volume": 4565391.0}, {"date": "2026-05-05", "close": 8.6, "volume": 3367726.0}, {"date": "2026-05-06", "close": 8.74, "volume": 2795578.0}, {"date": "2026-05-07", "close": 8.77, "volume": 2851272.0}, {"date": "2026-05-08", "close": 8.87, "volume": 2659986.0}, {"date": "2026-05-11", "close": 8.74, "volume": 2372339.0}, {"date": "2026-05-12", "close": 8.75, "volume": 2081553.0}, {"date": "2026-05-13", "close": 8.57, "volume": 2784717.0}, {"date": "2026-05-14", "close": 8.54, "volume": 1024147.0}, {"date": "2026-05-15", "close": 8.21, "volume": 1722206.0}, {"date": "2026-05-18", "close": 8.37, "volume": 4170109.0}, {"date": "2026-05-19", "close": 8.14, "volume": 2394607.0}, {"date": "2026-05-20", "close": 8.45, "volume": 2544264.0}, {"date": "2026-05-21", "close": 8.45, "volume": 4312487.0}, {"date": "2026-05-22", "close": 8.31, "volume": 3717352.0}, {"date": "2026-05-26", "close": 8.33, "volume": 3728933.0}, {"date": "2026-05-27", "close": 8.36, "volume": 3743368.0}, {"date": "2026-05-28", "close": 8.26, "volume": 3496428.0}, {"date": "2026-05-29", "close": 8.18, "volume": 4984980.0}, {"date": "2026-06-01", "close": 8.12, "volume": 4290177.0}, {"date": "2026-06-02", "close": 8.06, "volume": 4110695.0}, {"date": "2026-06-03", "close": 8.04, "volume": 3524760.0}, {"date": "2026-06-04", "close": 8.03, "volume": 2194505.0}, {"date": "2026-06-05", "close": 8.18, "volume": 3873804.0}, {"date": "2026-06-08", "close": 8.12, "volume": 5628859.0}, {"date": "2026-06-09", "close": 8.15, "volume": 2730918.0}, {"date": "2026-06-10", "close": 8.02, "volume": 2800482.0}, {"date": "2026-06-11", "close": 8.15, "volume": 3240729.0}, {"date": "2026-06-12", "close": 8.23, "volume": 2749930.0}, {"date": "2026-06-15", "close": 8.45, "volume": 3819195.0}, {"date": "2026-06-16", "close": 8.42, "volume": 1478317.0}, {"date": "2026-06-17", "close": 8.28, "volume": 3050610.0}, {"date": "2026-06-18", "close": 8.39, "volume": 4290575.0}, {"date": "2026-06-22", "close": 8.21, "volume": 2784665.0}, {"date": "2026-06-23", "close": 8.04, "volume": 2711297.0}, {"date": "2026-06-24", "close": 8.11, "volume": 2497015.0}, {"date": "2026-06-25", "close": 8.1, "volume": 2174050.0}, {"date": "2026-06-26", "close": 7.72, "volume": 5672829.0}, {"date": "2026-06-29", "close": 7.67, "volume": 3480499.0}, {"date": "2026-06-30", "close": 7.76, "volume": 4416845.0}, {"date": "2026-07-01", "close": 7.81, "volume": 4167461.0}, {"date": "2026-07-02", "close": 7.88, "volume": 3821772.0}, {"date": "2026-07-06", "close": 7.98, "volume": 3547690.0}, {"date": "2026-07-07", "close": 8.01, "volume": 4361759.0}, {"date": "2026-07-08", "close": 7.93, "volume": 3042248.0}, {"date": "2026-07-09", "close": 7.99, "volume": 3172935.0}, {"date": "2026-07-10", "close": 8.07, "volume": 2183604.0}, {"date": "2026-07-13", "close": 8.11, "volume": 1394257.0}, {"date": "2026-07-14", "close": 8.15, "volume": 2724401.0}, {"date": "2026-07-15", "close": 8.19, "volume": 2461791.0}, {"date": "2026-07-16", "close": 8.2, "volume": 2137592.0}, {"date": "2026-07-17", "close": 8.21, "volume": 2039025.0}, {"date": "2026-07-20", "close": 8.24, "volume": 1801741.0}, {"date": "2026-07-21", "close": 8.24, "volume": 1022255.0}, {"date": "2026-07-22", "close": 8.45, "volume": 2767146.0}, {"date": "2026-07-23", "close": 8.34, "volume": 1732809.0}, {"date": "2026-07-24", "close": 8.29, "volume": 2773630.0}], "refreshing": true}