{"ticker": "HLMN", "overview": {"cik": "1822492", "ticker": "HLMN", "name": "Hillman Solutions Corp.", "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "sic": "3420", "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006825", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001822492-26-000146", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001822492-26-000144", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001822492-26-000139", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006217", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001822492-26-000137", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001822492-26-000135", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001822492-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001822492-26-000116", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001822492-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000102", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001822492-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001822492-26-000089", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001822492-26-000087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001222", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000591", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001822492-26-000084", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 31872.000000000004, "sell_n": 2, "sell_sum": 248642.67, "net": -216770.67, "insiders": 3, "first_date": "2020-10-15", "last_date": "2026-09-09"}, "metrics": {"ticker": "HLMN", "has_prices": true, "as_of": "2026-09-18", "last": 7.13, "prev_close": 7.18, "change": -0.04999999999999982, "change_pct": -0.00696378830083563, "session_volume": 2911595.0, "vwap_5": 7.2225942722887755, "vwap_20": 7.403405730324499, "vwap_60": 8.048603595840387, "vwap_250": 8.464689913807284, "high_52w": 10.74, "low_52w": 6.98, "avg_volume_20": 1807119.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001822492-26-000148", "src": "INSIDERS", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Amanda Kitzberger", "who_key": "Kitzberger Amanda", "role": "Chief Leg. Offic. & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 99687.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Top exec sells $100K of HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1870351/000182249226000148/0001822492-26-000148-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78769}, {"id": "0001822492-26-000146", "src": "INSIDERS", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Nicky Andre Spann", "who_key": "Spann Nicky Andre", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12718.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "C-suite exec files routine paperwork on HLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133686/000182249226000146/0001822492-26-000146-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81649}, {"id": "0001822492-26-000139", "src": "INSIDERS", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Aaron Jerrod Parker", "who_key": "Parker Aaron Jerrod", "role": "Chief People Offic.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148955.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "An exit at the top? Exec sells $149K of HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1965974/000182249226000139/0001822492-26-000139-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109009}, {"id": "13DG-0000315066-26-002016", "src": "13DG", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FMR LLC moves to a 9% passive stake in HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002016-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0000315066-26-001222", "src": "13DG", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FMR LLC moves to a 7.3% passive stake in HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001222-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0002100119-26-000591", "src": "13DG", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Hillman Solutions Corp.", "who_key": "Hillman Solutions Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Hillman Solutions Corp. takes a 5.18% passive stake in HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822492/0002100119-26-000591-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0000102909-26-001444", "src": "13DG", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Hillman Solutions Corp.", "who_key": "Hillman Solutions Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Hillman Solutions Corp. adjusts its stake in HLMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822492/0000102909-26-001444-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}, {"id": "HOUSE-2025-20030338-T53", "src": "CONGRESS", "ticker": "HLMN", "cik": "", "company": "Hillman Solutions Corp.", "company_raw": "ey - Select UMA Account # 1\nJT Hillman Solutions Corp. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells HLMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813169}, {"id": "HOUSE-2025-20027891-T11", "src": "CONGRESS", "ticker": "HLMN", "cik": "", "company": "Hillman Solutions Corp.", "company_raw": "Street Trust > Bank of America\nHillman Solutions Corp. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in HLMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877969}, {"id": "HOUSE-2024-20025020-T12", "src": "CONGRESS", "ticker": "HLMN", "cik": "", "company": "Hillman Solutions Corp.", "company_raw": "ey - Select UMA Account # 1\nJT Hillman Solutions Corp. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys HLMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327249}, {"id": "0001104659-21-093199", "src": "INSIDERS", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31872.000000000004, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "The boardroom is buying: $32K of HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000110465921093199/0001104659-21-093199-index.htm", "trade_date": "2020-10-15", "timestamp": "2020-10-15", "mins": 3181969}], "recent_buys": [{"id": "0001104659-21-093199", "src": "INSIDERS", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31872.000000000004, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "The boardroom is buying: $32K of HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000110465921093199/0001104659-21-093199-index.htm", "trade_date": "2020-10-15", "timestamp": "2020-10-15", "mins": 3181969}], "institutional": [{"id": "13DG-0000315066-26-002016", "src": "13DG", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FMR LLC moves to a 9% passive stake in HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002016-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0000315066-26-001222", "src": "13DG", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FMR LLC moves to a 7.3% passive stake in HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001222-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0002100119-26-000591", "src": "13DG", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Hillman Solutions Corp.", "who_key": "Hillman Solutions Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Hillman Solutions Corp. takes a 5.18% passive stake in HLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1822492/0002100119-26-000591-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0000102909-26-001444", "src": "13DG", "ticker": "HLMN", "cik": "1822492", "company": "Hillman Solutions Corp.", "company_raw": "Hillman Solutions Corp.", "who": "Hillman Solutions Corp.", "who_key": "Hillman Solutions Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Hillman Solutions Corp. adjusts its stake in HLMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822492/0000102909-26-001444-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hillman Solutions Corp. - Common Stock", "new_value": "Hillman Solutions Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001822492", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001822492", "applied": 1, "detected_at": "2026-10-25T02:44:42.676706"}]}, "key_people": [{"who": "Aaron Jerrod Parker", "who_key": "Parker Aaron Jerrod", "role": "Chief People Offic.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 148955.17, "net": -148955.17, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148955.17, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965974/000182249226000139/0001822492-26-000139-index.htm"}], "latest": {"action": "SELL", "amount": 148955.17, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965974/000182249226000139/0001822492-26-000139-index.htm"}}, {"who": "Amanda Kitzberger", "who_key": "Kitzberger Amanda", "role": "Chief Leg. Offic. & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 99687.5, "net": -99687.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99687.5, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870351/000182249226000148/0001822492-26-000148-index.htm"}], "latest": {"action": "SELL", "amount": 99687.5, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870351/000182249226000148/0001822492-26-000148-index.htm"}}, {"who": "Jefferies Financial Group Inc.", "who_key": "Jefferies Financial Group Inc.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 31872.000000000004, "sold": 0, "net": 31872.000000000004, "trades": 1, "top_score": 33.2, "lean": "buying", "history": [{"action": "BUY", "amount": 31872.000000000004, "date": "2020-10-15", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000110465921093199/0001104659-21-093199-index.htm"}], "latest": {"action": "BUY", "amount": 31872.000000000004, "date": "2020-10-15", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/96223/000110465921093199/0001104659-21-093199-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}}], "activity": [{"date": "2026-08-19", "net": -148955.17}, {"date": "2026-09-09", "net": -99687.5}], "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006825", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001822492-26-000146", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001822492-26-000144", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001822492-26-000139", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006217", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001822492-26-000137", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001822492-26-000135", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001822492-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001822492-26-000116", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001822492-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001822492-26-000102", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001822492-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001822492-26-000089", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001822492-26-000087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001222", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000591", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001822492-26-000084", "price_sensitive": true}], "performance": {"ticker": "HLMN", "has_prices": true, "summary": {"n": 3, "avg": -0.2632484108589083, "win_rate": 0.0, "best": -0.24470338983050843, "worst": -0.2816120906801008, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 9.44, "return": -0.24470338983050843}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-25", "score": 0.0, "ref_price": 9.68, "return": -0.2634297520661157}, {"who": "Jefferies Financial Group Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 31872.000000000004, "date": "2020-10-15", "score": 33.2, "ref_price": 9.925, "return": -0.2816120906801008}]}, "price_series": [{"date": "2020-11-27", "close": 9.925, "volume": null}, {"date": "2020-11-30", "close": 9.925, "volume": null}, {"date": "2020-12-01", "close": 9.925, "volume": null}, {"date": "2020-12-02", "close": 9.925, "volume": null}, {"date": "2020-12-03", "close": 9.81, "volume": 299645.0}, {"date": "2020-12-04", "close": 9.9499, "volume": 14517.0}, {"date": "2020-12-07", "close": 9.925, "volume": 256430.0}, {"date": "2020-12-08", "close": 9.91, "volume": 552569.0}, {"date": "2020-12-09", "close": 9.95, "volume": 157531.0}, {"date": "2020-12-10", "close": 9.95, "volume": 223025.0}, {"date": "2020-12-11", "close": 10.02, "volume": 238839.0}, {"date": "2020-12-14", "close": 10.1, "volume": 185554.0}, {"date": "2020-12-15", "close": 10.06, "volume": 47964.0}, {"date": "2020-12-16", "close": 10.06, "volume": 36191.0}, {"date": "2020-12-17", "close": 10.09, "volume": 401208.0}, {"date": "2020-12-18", "close": 10.09, "volume": 17661.0}, {"date": "2020-12-21", "close": 10.12, "volume": 483643.0}, {"date": "2020-12-22", "close": 10.18, "volume": 351739.0}, {"date": "2020-12-23", "close": 10.26, "volume": 427745.0}, {"date": "2020-12-24", "close": 10.24, "volume": 419663.0}, {"date": "2020-12-28", "close": 10.29, "volume": 527559.0}, {"date": "2020-12-29", "close": 10.55, "volume": 656903.0}, {"date": "2020-12-30", "close": 10.44, "volume": 286848.0}, {"date": "2020-12-31", "close": 10.48, "volume": 130864.0}, {"date": "2021-01-04", "close": 10.37, "volume": 164346.0}, {"date": "2021-01-05", "close": 10.38, "volume": 135506.0}, {"date": "2021-01-06", "close": 10.38, "volume": 436322.0}, {"date": "2021-01-07", "close": 10.4, "volume": 131381.0}, {"date": "2021-01-08", "close": 10.38, "volume": 185129.0}, {"date": "2021-01-11", "close": 10.45, "volume": 207369.0}, {"date": "2021-01-12", "close": 10.49, "volume": 384183.0}, {"date": "2021-01-13", "close": 10.58, "volume": 287773.0}, {"date": "2021-01-14", "close": 10.7, "volume": 336621.0}, {"date": "2021-01-15", "close": 10.69, "volume": 1993409.0}, {"date": "2021-01-19", "close": 10.63, "volume": 706859.0}, {"date": "2021-01-20", "close": 10.45, "volume": 301280.0}, {"date": "2021-01-21", "close": 10.48, "volume": 224530.0}, {"date": "2021-01-22", "close": 10.52, "volume": 134610.0}, {"date": "2021-01-25", "close": 10.48, "volume": 7666739.0}, {"date": "2021-01-26", "close": 10.42, "volume": 5092525.0}, {"date": "2021-01-27", "close": 10.31, "volume": 1501425.0}, {"date": "2021-01-28", "close": 10.5, "volume": 2052375.0}, {"date": "2021-01-29", "close": 10.5, "volume": 921084.0}, {"date": "2021-02-01", "close": 10.45, "volume": 1332503.0}, {"date": "2021-02-02", "close": 10.67, "volume": 2759498.0}, {"date": "2021-02-03", "close": 10.85, "volume": 3104312.0}, {"date": "2021-02-04", "close": 10.97, "volume": 2906158.0}, {"date": "2021-02-05", "close": 10.98, "volume": 3311777.0}, {"date": "2021-02-08", "close": 10.95, "volume": 1617945.0}, {"date": "2021-02-09", "close": 10.96, "volume": 1473322.0}, {"date": "2021-02-10", "close": 11.0, "volume": 1606646.0}, {"date": "2021-02-11", "close": 10.95, "volume": 1014291.0}, {"date": "2021-02-12", "close": 11.0, "volume": 1282397.0}, {"date": "2021-02-16", "close": 10.8, "volume": 1336494.0}, {"date": "2021-02-17", "close": 10.89, "volume": 901748.0}, {"date": "2021-02-18", "close": 10.71, "volume": 713697.0}, {"date": "2021-02-19", "close": 10.77, "volume": 911846.0}, {"date": "2021-02-22", "close": 10.7, "volume": 228251.0}, {"date": "2021-02-23", "close": 10.52, "volume": 709657.0}, {"date": "2021-02-24", "close": 10.51, "volume": 612702.0}, {"date": "2021-02-25", "close": 10.38, "volume": 340952.0}, {"date": "2021-02-26", "close": 10.42, "volume": 955325.0}, {"date": "2021-03-01", "close": 10.23, "volume": 761002.0}, {"date": "2021-03-02", "close": 10.23, "volume": 1023425.0}, {"date": "2021-03-03", "close": 10.0, "volume": 299335.0}, {"date": "2021-03-04", "close": 10.04, "volume": 588539.0}, {"date": "2021-03-05", "close": 10.14, "volume": 1451017.0}, {"date": "2021-03-08", "close": 10.37, "volume": 1193706.0}, {"date": "2021-03-09", "close": 10.4, "volume": 971683.0}, {"date": "2021-03-10", "close": 10.42, "volume": 1498229.0}, {"date": "2021-03-11", "close": 10.44, "volume": 1387866.0}, {"date": "2021-03-12", "close": 10.31, "volume": 942963.0}, {"date": "2021-03-15", "close": 10.15, "volume": 671577.0}, {"date": "2021-03-16", "close": 10.27, "volume": 746481.0}, {"date": "2021-03-17", "close": 10.55, "volume": 1928228.0}, {"date": "2021-03-18", "close": 10.35, "volume": 827837.0}, {"date": "2021-03-19", "close": 10.62, "volume": 1082527.0}, {"date": "2021-03-22", "close": 10.38, "volume": 287024.0}, {"date": "2021-03-23", "close": 10.04, "volume": 1190622.0}, {"date": "2021-03-24", "close": 10.01, "volume": 508920.0}, {"date": "2021-03-25", "close": 10.0, "volume": 334664.0}, {"date": "2021-03-26", "close": 10.04, "volume": 1328466.0}, {"date": "2021-03-29", "close": 9.89, "volume": 335883.0}, {"date": "2021-03-30", "close": 9.94, "volume": 488303.0}, {"date": "2021-03-31", "close": 10.01, "volume": 556000.0}, {"date": "2021-04-01", "close": 10.35, "volume": 1795321.0}, {"date": "2021-04-05", "close": 10.4, "volume": 1744533.0}, {"date": "2021-04-06", "close": 10.35, "volume": 503249.0}, {"date": "2021-04-07", "close": 10.54, "volume": 739701.0}, {"date": "2021-04-08", "close": 10.5, "volume": 537637.0}, {"date": "2021-04-09", "close": 10.41, "volume": 327492.0}, {"date": "2021-04-12", "close": 10.41, "volume": 353688.0}, {"date": "2021-04-13", "close": 10.4, "volume": 1219387.0}, {"date": "2021-04-14", "close": 10.42, "volume": 826481.0}, {"date": "2021-04-15", "close": 10.51, "volume": 694907.0}, {"date": "2021-04-16", "close": 10.5, "volume": 766381.0}, {"date": "2021-04-19", "close": 10.51, "volume": 516667.0}, {"date": "2021-04-20", "close": 10.45, "volume": 759021.0}, {"date": "2021-04-21", "close": 10.51, "volume": 1283767.0}, {"date": "2021-04-22", "close": 10.72, "volume": 508105.0}, {"date": "2021-04-23", "close": 10.91, "volume": 523728.0}, {"date": "2021-04-26", "close": 11.12, "volume": 1247098.0}, {"date": "2021-04-27", "close": 11.09, "volume": 933988.0}, {"date": "2021-04-28", "close": 11.15, "volume": 604925.0}, {"date": "2021-04-29", "close": 11.32, "volume": 722802.0}, {"date": "2021-04-30", "close": 11.47, "volume": 686060.0}, {"date": "2021-05-03", "close": 11.29, "volume": 573437.0}, {"date": "2021-05-04", "close": 11.28, "volume": 808300.0}, {"date": "2021-05-05", "close": 11.34, "volume": 531994.0}, {"date": "2021-05-06", "close": 11.32, "volume": 348055.0}, {"date": "2021-05-07", "close": 11.32, "volume": 344534.0}, {"date": "2021-05-10", "close": 11.47, "volume": 1381985.0}, {"date": "2021-05-11", "close": 11.17, "volume": 463261.0}, {"date": "2021-05-12", "close": 10.55, "volume": 704058.0}, {"date": "2021-05-13", "close": 10.43, "volume": 988370.0}, {"date": "2021-05-14", "close": 10.79, "volume": 676391.0}, {"date": "2021-05-17", "close": 10.92, "volume": 181446.0}, {"date": "2021-05-18", "close": 11.02, "volume": 97863.0}, {"date": "2021-05-19", "close": 10.59, "volume": 830296.0}, {"date": "2021-05-20", "close": 10.5, "volume": 185651.0}, {"date": "2021-05-21", "close": 10.6, "volume": 82489.0}, {"date": "2021-05-24", "close": 10.67, "volume": 110094.0}, {"date": "2021-05-25", "close": 10.75, "volume": 667948.0}, {"date": "2021-05-26", "close": 10.75, "volume": 530947.0}, {"date": "2021-05-27", "close": 10.75, "volume": 883215.0}, {"date": "2021-05-28", "close": 10.55, "volume": 706481.0}, {"date": "2021-06-01", "close": 10.9, "volume": 238824.0}, {"date": "2021-06-02", "close": 10.94, "volume": 384392.0}, {"date": "2021-06-03", "close": 10.86, "volume": 560231.0}, {"date": "2021-06-04", "close": 10.85, "volume": 110996.0}, {"date": "2021-06-07", "close": 10.92, "volume": 125635.0}, {"date": "2021-06-08", "close": 11.69, "volume": 436820.0}, {"date": "2021-06-09", "close": 11.66, "volume": 914927.0}, {"date": "2021-06-10", "close": 11.69, "volume": 456265.0}, {"date": "2021-06-11", "close": 11.65, "volume": 666123.0}, {"date": "2021-06-14", "close": 11.67, "volume": 162432.0}, {"date": "2021-06-15", "close": 11.96, "volume": 336103.0}, {"date": "2021-06-16", "close": 12.1, "volume": 935343.0}, {"date": "2021-06-17", "close": 12.26, "volume": 1620403.0}, {"date": "2021-06-18", "close": 12.24, "volume": 507951.0}, {"date": "2021-06-21", "close": 12.12, "volume": 413969.0}, {"date": "2021-06-22", "close": 12.31, "volume": 459513.0}, {"date": "2021-06-23", "close": 12.25, "volume": 437564.0}, {"date": "2021-06-24", "close": 12.25, "volume": 492387.0}, {"date": "2021-06-25", "close": 12.44, "volume": 380698.0}, {"date": "2021-06-28", "close": 12.39, "volume": 260251.0}, {"date": "2021-06-29", "close": 12.47, "volume": 247793.0}, {"date": "2021-06-30", "close": 12.4, "volume": 424134.0}, {"date": "2021-07-01", "close": 12.45, "volume": 446521.0}, {"date": "2021-07-02", "close": 12.39, "volume": 505582.0}, {"date": "2021-07-06", "close": 12.13, "volume": 436871.0}, {"date": "2021-07-07", "close": 12.01, "volume": 664916.0}, {"date": "2021-07-08", "close": 11.7, "volume": 567309.0}, {"date": "2021-07-09", "close": 11.86, "volume": 525003.0}, {"date": "2021-07-12", "close": 11.92, "volume": 131452.0}, {"date": "2021-07-13", "close": 11.93, "volume": 803266.0}, {"date": "2021-07-14", "close": 12.17, "volume": 826031.0}, {"date": "2021-07-15", "close": 12.05, "volume": 2418839.0}, {"date": "2021-07-16", "close": 12.17, "volume": 1850673.0}, {"date": "2021-07-19", "close": 12.21, "volume": 1190952.0}, {"date": "2021-07-20", "close": 12.15, "volume": 1277256.0}, {"date": "2021-07-21", "close": 12.15, "volume": 1101402.0}, {"date": "2021-07-22", "close": 12.13, "volume": 478586.0}, {"date": "2021-07-23", "close": 12.39, "volume": 606795.0}, {"date": "2021-07-26", "close": 12.06, "volume": 1778393.0}, {"date": "2021-07-27", "close": 12.05, "volume": 842725.0}, {"date": "2021-07-28", "close": 11.9, "volume": 852706.0}, {"date": "2021-07-29", "close": 12.01, "volume": 618968.0}, {"date": "2021-07-30", "close": 12.29, "volume": 1354643.0}, {"date": "2021-08-02", "close": 12.44, "volume": 1065987.0}, {"date": "2021-08-03", "close": 12.4, "volume": 933866.0}, {"date": "2021-08-04", "close": 12.46, "volume": 1093255.0}, {"date": "2021-08-05", "close": 12.71, "volume": 767739.0}, {"date": "2021-08-06", "close": 12.99, "volume": 1739556.0}, {"date": "2021-08-09", "close": 13.16, "volume": 1092127.0}, {"date": "2021-08-10", "close": 13.32, "volume": 589173.0}, {"date": "2021-08-11", "close": 13.24, "volume": 564928.0}, {"date": "2021-08-12", "close": 13.31, "volume": 496855.0}, {"date": "2021-08-13", "close": 13.34, "volume": 498796.0}, {"date": "2021-08-16", "close": 12.94, "volume": 1380707.0}, {"date": "2021-08-17", "close": 12.53, "volume": 2099381.0}, {"date": "2021-08-18", "close": 11.99, "volume": 2979783.0}, {"date": "2021-08-19", "close": 11.7, "volume": 927763.0}, {"date": "2021-08-20", "close": 12.0, "volume": 554295.0}, {"date": "2021-08-23", "close": 11.83, "volume": 837744.0}, {"date": "2021-08-24", "close": 11.73, "volume": 1059672.0}, {"date": "2021-08-25", "close": 11.79, "volume": 1141482.0}, {"date": "2021-08-26", "close": 11.87, "volume": 416225.0}, {"date": "2021-08-27", "close": 11.85, "volume": 1931284.0}, {"date": "2021-08-30", "close": 11.78, "volume": 5565290.0}, {"date": "2021-08-31", "close": 12.28, "volume": 2387847.0}, {"date": "2021-09-01", "close": 12.45, "volume": 2499847.0}, {"date": "2021-09-02", "close": 12.43, "volume": 3578362.0}, {"date": "2021-09-03", "close": 12.74, "volume": 4112416.0}, {"date": "2021-09-07", "close": 11.75, "volume": 3672510.0}, {"date": "2021-09-08", "close": 11.99, "volume": 3231455.0}, {"date": "2021-09-09", "close": 12.02, "volume": 3545902.0}, {"date": "2021-09-10", "close": 12.47, "volume": 3768686.0}, {"date": "2021-09-13", "close": 12.44, "volume": 2048927.0}, {"date": "2021-09-14", "close": 12.54, "volume": 3821671.0}, {"date": "2021-09-15", "close": 12.57, "volume": 3288354.0}, {"date": "2021-09-16", "close": 12.39, "volume": 3908687.0}, {"date": "2021-09-17", "close": 12.25, "volume": 8659395.0}, {"date": "2021-09-20", "close": 11.84, "volume": 2678359.0}, {"date": "2021-09-21", "close": 12.07, "volume": 3444274.0}, {"date": "2021-09-22", "close": 11.91, "volume": 1656347.0}, {"date": "2021-09-23", "close": 12.04, "volume": 939448.0}, {"date": "2021-09-24", "close": 12.0, "volume": 464030.0}, {"date": "2021-09-27", "close": 12.02, "volume": 720436.0}, {"date": "2021-09-28", "close": 11.86, "volume": 1275306.0}, {"date": "2021-09-29", "close": 11.96, "volume": 929055.0}, {"date": "2021-09-30", "close": 11.93, "volume": 923747.0}, {"date": "2021-10-01", "close": 11.69, "volume": 1154977.0}, {"date": "2021-10-04", "close": 11.39, "volume": 1879842.0}, {"date": "2021-10-05", "close": 11.45, "volume": 1295993.0}, {"date": "2021-10-06", "close": 11.03, "volume": 2094074.0}, {"date": "2021-10-07", "close": 11.13, "volume": 937109.0}, {"date": "2021-10-08", "close": 11.01, "volume": 627380.0}, {"date": "2021-10-11", "close": 10.93, "volume": 512236.0}, {"date": "2021-10-12", "close": 10.92, "volume": 549738.0}, {"date": "2021-10-13", "close": 10.97, "volume": 486546.0}, {"date": "2021-10-14", "close": 11.24, "volume": 592073.0}, {"date": "2021-10-15", "close": 11.03, "volume": 661690.0}, {"date": "2021-10-18", "close": 11.16, "volume": 644027.0}, {"date": "2021-10-19", "close": 11.22, "volume": 442244.0}, {"date": "2021-10-20", "close": 11.33, "volume": 387391.0}, {"date": "2021-10-21", "close": 11.55, "volume": 422527.0}, {"date": "2021-10-22", "close": 11.62, "volume": 599589.0}, {"date": "2021-10-25", "close": 11.55, "volume": 536056.0}, {"date": "2021-10-26", "close": 11.39, "volume": 379337.0}, {"date": "2021-10-27", "close": 11.07, "volume": 434140.0}, {"date": "2021-10-28", "close": 11.16, "volume": 952373.0}, {"date": "2021-10-29", "close": 10.97, "volume": 591328.0}, {"date": "2021-11-01", "close": 11.47, "volume": 1171805.0}, {"date": "2021-11-02", "close": 11.34, "volume": 876524.0}, {"date": "2021-11-03", "close": 10.48, "volume": 2334741.0}, {"date": "2021-11-04", "close": 10.74, "volume": 1488814.0}, {"date": "2021-11-05", "close": 10.81, "volume": 792707.0}, {"date": "2021-11-08", "close": 11.15, "volume": 530845.0}, {"date": "2021-11-09", "close": 11.08, "volume": 428587.0}, {"date": "2021-11-10", "close": 10.93, "volume": 726670.0}, {"date": "2021-11-11", "close": 10.64, "volume": 461878.0}, {"date": "2021-11-12", "close": 10.88, "volume": 625267.0}, {"date": "2021-11-15", "close": 10.87, "volume": 513283.0}, {"date": "2021-11-16", "close": 11.03, "volume": 882244.0}, {"date": "2021-11-17", "close": 10.94, "volume": 463177.0}, {"date": "2021-11-18", "close": 10.67, "volume": 432153.0}, {"date": "2021-11-19", "close": 10.46, "volume": 410826.0}, {"date": "2021-11-22", "close": 10.35, "volume": 1186401.0}, {"date": "2021-11-23", "close": 10.73, "volume": 1564711.0}, {"date": "2021-11-24", "close": 10.88, "volume": 651592.0}, {"date": "2021-11-26", "close": 10.72, "volume": 392890.0}, {"date": "2021-11-29", "close": 10.71, "volume": 696344.0}, {"date": "2021-11-30", "close": 10.58, "volume": 2233022.0}, {"date": "2021-12-01", "close": 10.44, "volume": 1226296.0}, {"date": "2021-12-02", "close": 10.22, "volume": 970199.0}, {"date": "2021-12-03", "close": 10.23, "volume": 807621.0}, {"date": "2021-12-06", "close": 10.18, "volume": 953955.0}, {"date": "2021-12-07", "close": 10.39, "volume": 735217.0}, {"date": "2021-12-08", "close": 10.48, "volume": 429887.0}, {"date": "2021-12-09", "close": 10.3, "volume": 472205.0}, {"date": "2021-12-10", "close": 10.3, "volume": 558151.0}, {"date": "2021-12-13", "close": 10.08, "volume": 426047.0}, {"date": "2021-12-14", "close": 9.89, "volume": 568139.0}, {"date": "2021-12-15", "close": 9.79, "volume": 604456.0}, {"date": "2021-12-16", "close": 9.76, "volume": 830723.0}, {"date": "2021-12-17", "close": 9.83, "volume": 1207023.0}, {"date": "2021-12-20", "close": 9.74, "volume": 595562.0}, {"date": "2021-12-21", "close": 9.86, "volume": 539897.0}, {"date": "2021-12-22", "close": 9.95, "volume": 389724.0}, {"date": "2021-12-23", "close": 10.5, "volume": 346729.0}, {"date": "2021-12-27", "close": 10.7, "volume": 333474.0}, {"date": "2021-12-28", "close": 10.55, "volume": 263241.0}, {"date": "2021-12-29", "close": 10.59, "volume": 281652.0}, {"date": "2021-12-30", "close": 10.68, "volume": 263034.0}, {"date": "2021-12-31", "close": 10.75, "volume": 319991.0}, {"date": "2022-01-03", "close": 10.65, "volume": 432839.0}, {"date": "2022-01-04", "close": 10.48, "volume": 343895.0}, {"date": "2022-01-05", "close": 10.11, "volume": 438286.0}, {"date": "2022-01-06", "close": 10.18, "volume": 341310.0}, {"date": "2022-01-07", "close": 9.95, "volume": 675009.0}, {"date": "2022-01-10", "close": 9.94, "volume": 869309.0}, {"date": "2022-01-11", "close": 9.83, "volume": 521407.0}, {"date": "2022-01-12", "close": 9.76, "volume": 388368.0}, {"date": "2022-01-13", "close": 9.74, "volume": 590902.0}, {"date": "2022-01-14", "close": 9.68, "volume": 815245.0}, {"date": "2022-01-18", "close": 9.18, "volume": 1180196.0}, {"date": "2022-01-19", "close": 9.18, "volume": 701049.0}, {"date": "2022-01-20", "close": 9.26, "volume": 736573.0}, {"date": "2022-01-21", "close": 8.99, "volume": 776369.0}, {"date": "2022-01-24", "close": 8.9, "volume": 1551010.0}, {"date": "2022-01-25", "close": 8.66, "volume": 634280.0}, {"date": "2022-01-26", "close": 8.58, "volume": 454986.0}, {"date": "2022-01-27", "close": 8.26, "volume": 542457.0}, {"date": "2022-01-28", "close": 8.58, "volume": 675267.0}, {"date": "2022-01-31", "close": 8.97, "volume": 642867.0}, {"date": "2022-02-01", "close": 8.83, "volume": 1084929.0}, {"date": "2022-02-02", "close": 8.83, "volume": 483414.0}, {"date": "2022-02-03", "close": 8.77, "volume": 551911.0}, {"date": "2022-02-04", "close": 8.72, "volume": 493579.0}, {"date": "2022-02-07", "close": 8.9, "volume": 412284.0}, {"date": "2022-02-08", "close": 9.19, "volume": 524720.0}, {"date": "2022-02-09", "close": 9.54, "volume": 471849.0}, {"date": "2022-02-10", "close": 9.71, "volume": 508672.0}, {"date": "2022-02-11", "close": 9.67, "volume": 381540.0}, {"date": "2022-02-14", "close": 9.52, "volume": 498815.0}, {"date": "2022-02-15", "close": 9.81, "volume": 443702.0}, {"date": "2022-02-16", "close": 9.79, "volume": 484658.0}, {"date": "2022-02-17", "close": 9.7, "volume": 410776.0}, {"date": "2022-02-18", "close": 9.51, "volume": 453315.0}, {"date": "2022-02-22", "close": 9.41, "volume": 447026.0}, {"date": "2022-02-23", "close": 8.96, "volume": 508099.0}, {"date": "2022-02-24", "close": 9.09, "volume": 679009.0}, {"date": "2022-02-25", "close": 9.29, "volume": 661973.0}, {"date": "2022-02-28", "close": 9.38, "volume": 669813.0}, {"date": "2022-03-01", "close": 8.89, "volume": 542708.0}, {"date": "2022-03-02", "close": 9.54, "volume": 626165.0}, {"date": "2022-03-03", "close": 9.62, "volume": 543102.0}, {"date": "2022-03-04", "close": 9.97, "volume": 1352499.0}, {"date": "2022-03-07", "close": 10.46, "volume": 2830477.0}, {"date": "2022-03-08", "close": 10.32, "volume": 1863258.0}, {"date": "2022-03-09", "close": 10.78, "volume": 1264974.0}, {"date": "2022-03-10", "close": 10.86, "volume": 1201539.0}, {"date": "2022-03-11", "close": 10.92, "volume": 937368.0}, {"date": "2022-03-14", "close": 10.36, "volume": 1319731.0}, {"date": "2022-03-15", "close": 10.69, "volume": 1003746.0}, {"date": "2022-03-16", "close": 10.85, "volume": 2009884.0}, {"date": "2022-03-17", "close": 11.09, "volume": 1563501.0}, {"date": "2022-03-18", "close": 10.85, "volume": 1827066.0}, {"date": "2022-03-21", "close": 10.89, "volume": 1652715.0}, {"date": "2022-03-22", "close": 10.84, "volume": 1910592.0}, {"date": "2022-03-23", "close": 10.53, "volume": 1079376.0}, {"date": "2022-03-24", "close": 10.67, "volume": 601105.0}, {"date": "2022-03-25", "close": 10.78, "volume": 793788.0}, {"date": "2022-03-28", "close": 10.94, "volume": 461403.0}, {"date": "2022-03-29", "close": 11.31, "volume": 737236.0}, {"date": "2022-03-30", "close": 11.56, "volume": 806310.0}, {"date": "2022-03-31", "close": 11.88, "volume": 1299800.0}, {"date": "2022-04-01", "close": 11.9, "volume": 725449.0}, {"date": "2022-04-04", "close": 12.33, "volume": 711527.0}, {"date": "2022-04-05", "close": 11.98, "volume": 1504233.0}, {"date": "2022-04-06", "close": 11.6, "volume": 911157.0}, {"date": "2022-04-07", "close": 11.64, "volume": 958633.0}, {"date": "2022-04-08", "close": 11.62, "volume": 483002.0}, {"date": "2022-04-11", "close": 11.42, "volume": 364140.0}, {"date": "2022-04-12", "close": 11.53, "volume": 767274.0}, {"date": "2022-04-13", "close": 10.61, "volume": 9571179.0}, {"date": "2022-04-14", "close": 10.72, "volume": 1981230.0}, {"date": "2022-04-18", "close": 11.05, "volume": 1322360.0}, {"date": "2022-04-19", "close": 11.45, "volume": 1393428.0}, {"date": "2022-04-20", "close": 11.73, "volume": 983553.0}, {"date": "2022-04-21", "close": 11.6, "volume": 1525117.0}, {"date": "2022-04-22", "close": 11.24, "volume": 1506454.0}, {"date": "2022-04-25", "close": 11.8, "volume": 1122750.0}, {"date": "2022-04-26", "close": 11.56, "volume": 956722.0}, {"date": "2022-04-27", "close": 11.65, "volume": 1147360.0}, {"date": "2022-04-28", "close": 11.87, "volume": 1211713.0}, {"date": "2022-04-29", "close": 11.63, "volume": 1263798.0}, {"date": "2022-05-02", "close": 11.14, "volume": 1830680.0}, {"date": "2022-05-03", "close": 11.67, "volume": 1407445.0}, {"date": "2022-05-04", "close": 11.81, "volume": 2147737.0}, {"date": "2022-05-05", "close": 11.71, "volume": 1259163.0}, {"date": "2022-05-06", "close": 11.87, "volume": 1580619.0}, {"date": "2022-05-09", "close": 11.3, "volume": 1318486.0}, {"date": "2022-05-10", "close": 10.52, "volume": 1472496.0}, {"date": "2022-05-11", "close": 10.39, "volume": 885423.0}, {"date": "2022-05-12", "close": 10.9, "volume": 1151817.0}, {"date": "2022-05-13", "close": 11.32, "volume": 924227.0}, {"date": "2022-05-16", "close": 11.2, "volume": 918351.0}, {"date": "2022-05-17", "close": 11.41, "volume": 1292396.0}, {"date": "2022-05-18", "close": 10.88, "volume": 1079327.0}, {"date": "2022-05-19", "close": 11.03, "volume": 731570.0}, {"date": "2022-05-20", "close": 10.98, "volume": 772287.0}, {"date": "2022-05-23", "close": 11.06, "volume": 701254.0}, {"date": "2022-05-24", "close": 10.88, "volume": 1305837.0}, {"date": "2022-05-25", "close": 10.92, "volume": 1344308.0}, {"date": "2022-05-26", "close": 11.37, "volume": 841951.0}, {"date": "2022-05-27", "close": 11.62, "volume": 497376.0}, {"date": "2022-05-31", "close": 11.41, "volume": 1506096.0}, {"date": "2022-06-01", "close": 11.51, "volume": 955451.0}, {"date": "2022-06-02", "close": 11.85, "volume": 1118851.0}, {"date": "2022-06-03", "close": 11.64, "volume": 891180.0}, {"date": "2022-06-06", "close": 12.37, "volume": 1543464.0}, {"date": "2022-06-07", "close": 11.95, "volume": 1458854.0}, {"date": "2022-06-08", "close": 11.85, "volume": 783061.0}, {"date": "2022-06-09", "close": 11.32, "volume": 785752.0}, {"date": "2022-06-10", "close": 10.75, "volume": 886578.0}, {"date": "2022-06-13", "close": 9.83, "volume": 1605652.0}, {"date": "2022-06-14", "close": 9.68, "volume": 1543764.0}, {"date": "2022-06-15", "close": 10.04, "volume": 1302369.0}, {"date": "2022-06-16", "close": 9.54, "volume": 1481504.0}, {"date": "2022-06-17", "close": 10.03, "volume": 1764278.0}, {"date": "2022-06-21", "close": 9.73, "volume": 1784766.0}, {"date": "2022-06-22", "close": 9.46, "volume": 1635693.0}, {"date": "2022-06-23", "close": 9.63, "volume": 1424870.0}, {"date": "2022-06-24", "close": 9.44, "volume": 17396120.0}, {"date": "2022-06-27", "close": 9.27, "volume": 2243899.0}, {"date": "2022-06-28", "close": 8.79, "volume": 1853249.0}, {"date": "2022-06-29", "close": 8.62, "volume": 2582027.0}, {"date": "2022-06-30", "close": 8.64, "volume": 2027586.0}, {"date": "2022-07-01", "close": 8.66, "volume": 1488292.0}, {"date": "2022-07-05", "close": 8.69, "volume": 1588587.0}, {"date": "2022-07-06", "close": 8.33, "volume": 638159.0}, {"date": "2022-07-07", "close": 8.66, "volume": 1728225.0}, {"date": "2022-07-08", "close": 8.55, "volume": 478675.0}, {"date": "2022-07-11", "close": 8.36, "volume": 1810007.0}, {"date": "2022-07-12", "close": 8.43, "volume": 682365.0}, {"date": "2022-07-13", "close": 8.63, "volume": 590099.0}, {"date": "2022-07-14", "close": 8.53, "volume": 1041701.0}, {"date": "2022-07-15", "close": 8.97, "volume": 996400.0}, {"date": "2022-07-18", "close": 8.89, "volume": 627936.0}, {"date": "2022-07-19", "close": 9.16, "volume": 711382.0}, {"date": "2022-07-20", "close": 9.64, "volume": 963798.0}, {"date": "2022-07-21", "close": 9.63, "volume": 506368.0}, {"date": "2022-07-22", "close": 9.4, "volume": 721818.0}, {"date": "2022-07-25", "close": 9.58, "volume": 649644.0}, {"date": "2022-07-26", "close": 9.58, "volume": 729453.0}, {"date": "2022-07-27", "close": 9.9, "volume": 920491.0}, {"date": "2022-07-28", "close": 10.06, "volume": 1128366.0}, {"date": "2022-07-29", "close": 10.35, "volume": 932351.0}, {"date": "2022-08-01", "close": 10.36, "volume": 1003264.0}, {"date": "2022-08-02", "close": 10.25, "volume": 763817.0}, {"date": "2022-08-03", "close": 9.26, "volume": 2131715.0}, {"date": "2022-08-04", "close": 9.26, "volume": 1288925.0}, {"date": "2022-08-05", "close": 9.25, "volume": 1075732.0}, {"date": "2022-08-08", "close": 9.62, "volume": 1064858.0}, {"date": "2022-08-09", "close": 9.37, "volume": 509332.0}, {"date": "2022-08-10", "close": 9.49, "volume": 459083.0}, {"date": "2022-08-11", "close": 9.62, "volume": 829154.0}, {"date": "2022-08-12", "close": 9.84, "volume": 548588.0}, {"date": "2022-08-15", "close": 10.07, "volume": 710536.0}, {"date": "2022-08-16", "close": 10.02, "volume": 852028.0}, {"date": "2022-08-17", "close": 9.58, "volume": 774869.0}, {"date": "2022-08-18", "close": 9.69, "volume": 1219888.0}, {"date": "2022-08-19", "close": 9.27, "volume": 955682.0}, {"date": "2022-08-22", "close": 8.87, "volume": 1058811.0}, {"date": "2022-08-23", "close": 8.74, "volume": 750541.0}, {"date": "2022-08-24", "close": 8.69, "volume": 1002080.0}, {"date": "2022-08-25", "close": 8.81, "volume": 1317246.0}, {"date": "2022-08-26", "close": 8.81, "volume": 1558176.0}, {"date": "2022-08-29", "close": 8.67, "volume": 1094904.0}, {"date": "2022-08-30", "close": 8.59, "volume": 4410336.0}, {"date": "2022-08-31", "close": 8.39, "volume": 1646451.0}, {"date": "2022-09-01", "close": 8.175, "volume": 1305087.0}, {"date": "2022-09-02", "close": 8.17, "volume": 1037227.0}, {"date": "2022-09-06", "close": 8.17, "volume": 1078399.0}, {"date": "2022-09-07", "close": 8.39, "volume": 1934805.0}, {"date": "2022-09-08", "close": 8.36, "volume": 1199672.0}, {"date": "2022-09-09", "close": 8.44, "volume": 2460144.0}, {"date": "2022-09-12", "close": 8.65, "volume": 1825510.0}, {"date": "2022-09-13", "close": 8.4, "volume": 1089254.0}, {"date": "2022-09-14", "close": 8.24, "volume": 1252539.0}, {"date": "2022-09-15", "close": 8.01, "volume": 1368144.0}, {"date": "2022-09-16", "close": 8.08, "volume": 3396524.0}, {"date": "2022-09-19", "close": 7.9, "volume": 1196333.0}, {"date": "2022-09-20", "close": 7.72, "volume": 661047.0}, {"date": "2022-09-21", "close": 7.68, "volume": 1143959.0}, {"date": "2022-09-22", "close": 7.5, "volume": 4978184.0}, {"date": "2022-09-23", "close": 7.43, "volume": 1284764.0}, {"date": "2022-09-26", "close": 7.38, "volume": 1274478.0}, {"date": "2022-09-27", "close": 7.5, "volume": 2165036.0}, {"date": "2022-09-28", "close": 7.86, "volume": 894363.0}, {"date": "2022-09-29", "close": 7.59, "volume": 1338382.0}, {"date": "2022-09-30", "close": 7.54, "volume": 914238.0}, {"date": "2022-10-03", "close": 7.5, "volume": 4079582.0}, {"date": "2022-10-04", "close": 7.7, "volume": 3609760.0}, {"date": "2022-10-05", "close": 7.69, "volume": 761681.0}, {"date": "2022-10-06", "close": 7.62, "volume": 584568.0}, {"date": "2022-10-07", "close": 7.21, "volume": 1191872.0}, {"date": "2022-10-10", "close": 7.3, "volume": 1067374.0}, {"date": "2022-10-11", "close": 7.28, "volume": 834881.0}, {"date": "2022-10-12", "close": 7.33, "volume": 902164.0}, {"date": "2022-10-13", "close": 7.18, "volume": 6550136.0}, {"date": "2022-10-14", "close": 7.11, "volume": 1401627.0}, {"date": "2022-10-17", "close": 7.42, "volume": 1228725.0}, {"date": "2022-10-18", "close": 7.39, "volume": 860310.0}, {"date": "2022-10-19", "close": 7.09, "volume": 1301762.0}, {"date": "2022-10-20", "close": 6.88, "volume": 1936612.0}, {"date": "2022-10-21", "close": 6.85, "volume": 2535353.0}, {"date": "2022-10-24", "close": 6.84, "volume": 1353532.0}, {"date": "2022-10-25", "close": 7.26, "volume": 2944063.0}, {"date": "2022-10-26", "close": 7.43, "volume": 1431848.0}, {"date": "2022-10-27", "close": 7.36, "volume": 1116387.0}, {"date": "2022-10-28", "close": 7.62, "volume": 1465391.0}, {"date": "2022-10-31", "close": 7.81, "volume": 1325236.0}, {"date": "2022-11-01", "close": 7.965, "volume": 807259.0}, {"date": "2022-11-02", "close": 7.45, "volume": 1261896.0}, {"date": "2022-11-03", "close": 7.84, "volume": 1523400.0}, {"date": "2022-11-04", "close": 8.0, "volume": 1810440.0}, {"date": "2022-11-07", "close": 8.14, "volume": 1523068.0}, {"date": "2022-11-08", "close": 7.71, "volume": 3220317.0}, {"date": "2022-11-09", "close": 7.51, "volume": 1270995.0}, {"date": "2022-11-10", "close": 8.04, "volume": 2091830.0}, {"date": "2022-11-11", "close": 8.4, "volume": 2510669.0}, {"date": "2022-11-14", "close": 7.83, "volume": 2148464.0}, {"date": "2022-11-15", "close": 7.7, "volume": 1734760.0}, {"date": "2022-11-16", "close": 7.71, "volume": 741895.0}, {"date": "2022-11-17", "close": 7.46, "volume": 970343.0}, {"date": "2022-11-18", "close": 7.64, "volume": 1145268.0}, {"date": "2022-11-21", "close": 7.55, "volume": 1113340.0}, {"date": "2022-11-22", "close": 7.6, "volume": 726674.0}, {"date": "2022-11-23", "close": 7.61, "volume": 584463.0}, {"date": "2022-11-25", "close": 7.78, "volume": 511269.0}, {"date": "2022-11-28", "close": 7.52, "volume": 743815.0}, {"date": "2022-11-29", "close": 7.5, "volume": 1071224.0}, {"date": "2022-11-30", "close": 7.96, "volume": 1376513.0}, {"date": "2022-12-01", "close": 8.44, "volume": 2348222.0}, {"date": "2022-12-02", "close": 8.6, "volume": 916955.0}, {"date": "2022-12-05", "close": 8.38, "volume": 825134.0}, {"date": "2022-12-06", "close": 8.01, "volume": 1044602.0}, {"date": "2022-12-07", "close": 7.88, "volume": 764982.0}, {"date": "2022-12-08", "close": 7.84, "volume": 769663.0}, {"date": "2022-12-09", "close": 7.66, "volume": 636807.0}, {"date": "2022-12-12", "close": 7.71, "volume": 1281029.0}, {"date": "2022-12-13", "close": 7.82, "volume": 1068704.0}, {"date": "2022-12-14", "close": 7.58, "volume": 1057919.0}, {"date": "2022-12-15", "close": 7.27, "volume": 1094453.0}, {"date": "2022-12-16", "close": 7.07, "volume": 1655132.0}, {"date": "2022-12-19", "close": 6.93, "volume": 1293839.0}, {"date": "2022-12-20", "close": 7.08, "volume": 1180785.0}, {"date": "2022-12-21", "close": 7.1, "volume": 591630.0}, {"date": "2022-12-22", "close": 6.88, "volume": 752012.0}, {"date": "2022-12-23", "close": 6.82, "volume": 547680.0}, {"date": "2022-12-27", "close": 6.73, "volume": 834853.0}, {"date": "2022-12-28", "close": 6.85, "volume": 1250056.0}, {"date": "2022-12-29", "close": 7.15, "volume": 748385.0}, {"date": "2022-12-30", "close": 7.21, "volume": 650343.0}, {"date": "2023-01-03", "close": 7.5, "volume": 1397118.0}, {"date": "2023-01-04", "close": 7.7, "volume": 896997.0}, {"date": "2023-01-05", "close": 7.45, "volume": 515317.0}, {"date": "2023-01-06", "close": 7.87, "volume": 807641.0}, {"date": "2023-01-09", "close": 7.98, "volume": 1382952.0}, {"date": "2023-01-10", "close": 8.09, "volume": 864244.0}, {"date": "2023-01-11", "close": 8.25, "volume": 969686.0}, {"date": "2023-01-12", "close": 8.55, "volume": 1665516.0}, {"date": "2023-01-13", "close": 8.79, "volume": 654003.0}, {"date": "2023-01-17", "close": 9.08, "volume": 1784711.0}, {"date": "2023-01-18", "close": 8.89, "volume": 1996386.0}, {"date": "2023-01-19", "close": 8.81, "volume": 748534.0}, {"date": "2023-01-20", "close": 9.0, "volume": 1214836.0}, {"date": "2023-01-23", "close": 9.25, "volume": 889345.0}, {"date": "2023-01-24", "close": 9.23, "volume": 483183.0}, {"date": "2023-01-25", "close": 9.14, "volume": 508580.0}, {"date": "2023-01-26", "close": 9.29, "volume": 1222569.0}, {"date": "2023-01-27", "close": 9.58, "volume": 1098166.0}, {"date": "2023-01-30", "close": 9.41, "volume": 1244023.0}, {"date": "2023-01-31", "close": 9.6, "volume": 1260171.0}, {"date": "2023-02-01", "close": 9.7, "volume": 879779.0}, {"date": "2023-02-02", "close": 10.11, "volume": 2031456.0}, {"date": "2023-02-03", "close": 9.8, "volume": 1065282.0}, {"date": "2023-02-06", "close": 9.72, "volume": 1022675.0}, {"date": "2023-02-07", "close": 9.5, "volume": 905949.0}, {"date": "2023-02-08", "close": 9.55, "volume": 614767.0}, {"date": "2023-02-09", "close": 9.27, "volume": 909505.0}, {"date": "2023-02-10", "close": 9.37, "volume": 431742.0}, {"date": "2023-02-13", "close": 9.31, "volume": 598050.0}, {"date": "2023-02-14", "close": 9.19, "volume": 1115159.0}, {"date": "2023-02-15", "close": 9.53, "volume": 1102304.0}, {"date": "2023-02-16", "close": 9.47, "volume": 486024.0}, {"date": "2023-02-17", "close": 9.38, "volume": 660100.0}, {"date": "2023-02-21", "close": 8.88, "volume": 612428.0}, {"date": "2023-02-22", "close": 8.89, "volume": 898871.0}, {"date": "2023-02-23", "close": 8.85, "volume": 1587599.0}, {"date": "2023-02-24", "close": 9.16, "volume": 1821334.0}, {"date": "2023-02-27", "close": 9.095, "volume": 1468257.0}, {"date": "2023-02-28", "close": 8.89, "volume": 1648482.0}, {"date": "2023-03-01", "close": 8.53, "volume": 13567590.0}, {"date": "2023-03-02", "close": 8.82, "volume": 5126543.0}, {"date": "2023-03-03", "close": 9.1, "volume": 3247178.0}, {"date": "2023-03-06", "close": 8.77, "volume": 1712709.0}, {"date": "2023-03-07", "close": 8.71, "volume": 1601115.0}, {"date": "2023-03-08", "close": 8.82, "volume": 1874534.0}, {"date": "2023-03-09", "close": 8.43, "volume": 1355763.0}, {"date": "2023-03-10", "close": 8.23, "volume": 1774072.0}, {"date": "2023-03-13", "close": 7.97, "volume": 2456985.0}, {"date": "2023-03-14", "close": 7.99, "volume": 1284946.0}, {"date": "2023-03-15", "close": 8.07, "volume": 1531683.0}, {"date": "2023-03-16", "close": 8.04, "volume": 1281590.0}, {"date": "2023-03-17", "close": 7.82, "volume": 1595902.0}, {"date": "2023-03-20", "close": 7.59, "volume": 1155353.0}, {"date": "2023-03-21", "close": 7.96, "volume": 1134337.0}, {"date": "2023-03-22", "close": 7.64, "volume": 580039.0}, {"date": "2023-03-23", "close": 7.75, "volume": 1140592.0}, {"date": "2023-03-24", "close": 7.77, "volume": 666920.0}, {"date": "2023-03-27", "close": 8.01, "volume": 735005.0}, {"date": "2023-03-28", "close": 7.88, "volume": 1108677.0}, {"date": "2023-03-29", "close": 7.88, "volume": 686066.0}, {"date": "2023-03-30", "close": 8.07, "volume": 854050.0}, {"date": "2023-03-31", "close": 8.42, "volume": 1066263.0}, {"date": "2023-04-03", "close": 8.23, "volume": 1152881.0}, {"date": "2023-04-04", "close": 8.06, "volume": 900881.0}, {"date": "2023-04-05", "close": 7.77, "volume": 687970.0}, {"date": "2023-04-06", "close": 7.87, "volume": 881640.0}, {"date": "2023-04-10", "close": 7.87, "volume": 1077298.0}, {"date": "2023-04-11", "close": 7.97, "volume": 1078016.0}, {"date": "2023-04-12", "close": 7.85, "volume": 881243.0}, {"date": "2023-04-13", "close": 8.07, "volume": 938638.0}, {"date": "2023-04-14", "close": 7.83, "volume": 632645.0}, {"date": "2023-04-17", "close": 8.11, "volume": 1214789.0}, {"date": "2023-04-18", "close": 8.07, "volume": 749526.0}, {"date": "2023-04-19", "close": 8.18, "volume": 501928.0}, {"date": "2023-04-20", "close": 8.25, "volume": 1323405.0}, {"date": "2023-04-21", "close": 8.22, "volume": 634009.0}, {"date": "2023-04-24", "close": 8.31, "volume": 706858.0}, {"date": "2023-04-25", "close": 8.09, "volume": 762366.0}, {"date": "2023-04-26", "close": 7.89, "volume": 591116.0}, {"date": "2023-04-27", "close": 8.11, "volume": 681514.0}, {"date": "2023-04-28", "close": 8.4, "volume": 782181.0}, {"date": "2023-05-01", "close": 8.41, "volume": 719235.0}, {"date": "2023-05-02", "close": 8.19, "volume": 543732.0}, {"date": "2023-05-03", "close": 8.2, "volume": 563571.0}, {"date": "2023-05-04", "close": 8.01, "volume": 909980.0}, {"date": "2023-05-05", "close": 8.13, "volume": 674708.0}, {"date": "2023-05-08", "close": 8.13, "volume": 824422.0}, {"date": "2023-05-09", "close": 8.14, "volume": 890983.0}, {"date": "2023-05-10", "close": 8.24, "volume": 748109.0}, {"date": "2023-05-11", "close": 8.36, "volume": 9769370.0}, {"date": "2023-05-12", "close": 8.17, "volume": 2178270.0}, {"date": "2023-05-15", "close": 8.03, "volume": 2629303.0}, {"date": "2023-05-16", "close": 8.08, "volume": 3697120.0}, {"date": "2023-05-17", "close": 7.93, "volume": 2217191.0}, {"date": "2023-05-18", "close": 7.99, "volume": 1529851.0}, {"date": "2023-05-19", "close": 8.11, "volume": 1761727.0}, {"date": "2023-05-22", "close": 8.15, "volume": 1262244.0}, {"date": "2023-05-23", "close": 8.22, "volume": 1450655.0}, {"date": "2023-05-24", "close": 7.96, "volume": 1110918.0}, {"date": "2023-05-25", "close": 7.86, "volume": 997940.0}, {"date": "2023-05-26", "close": 8.0, "volume": 763872.0}, {"date": "2023-05-30", "close": 8.18, "volume": 1089246.0}, {"date": "2023-05-31", "close": 8.1, "volume": 1351659.0}, {"date": "2023-06-01", "close": 8.11, "volume": 1058456.0}, {"date": "2023-06-02", "close": 8.36, "volume": 1028899.0}, {"date": "2023-06-05", "close": 8.39, "volume": 1007578.0}, {"date": "2023-06-06", "close": 8.59, "volume": 2749663.0}, {"date": "2023-06-07", "close": 8.92, "volume": 3661915.0}, {"date": "2023-06-08", "close": 8.85, "volume": 1186835.0}, {"date": "2023-06-09", "close": 8.75, "volume": 695461.0}, {"date": "2023-06-12", "close": 8.93, "volume": 733800.0}, {"date": "2023-06-13", "close": 9.28, "volume": 2126283.0}, {"date": "2023-06-14", "close": 9.17, "volume": 1353954.0}, {"date": "2023-06-15", "close": 9.03, "volume": 1675231.0}, {"date": "2023-06-16", "close": 9.02, "volume": 1456265.0}, {"date": "2023-06-20", "close": 9.11, "volume": 1363546.0}, {"date": "2023-06-21", "close": 9.0, "volume": 1056840.0}, {"date": "2023-06-22", "close": 8.95, "volume": 1018630.0}, {"date": "2023-06-23", "close": 8.29, "volume": 8810996.0}, {"date": "2023-06-26", "close": 8.64, "volume": 1649292.0}, {"date": "2023-06-27", "close": 8.79, "volume": 1247263.0}, {"date": "2023-06-28", "close": 8.86, "volume": 1775848.0}, {"date": "2023-06-29", "close": 9.03, "volume": 1239914.0}, {"date": "2023-06-30", "close": 9.01, "volume": 769793.0}, {"date": "2023-07-03", "close": 9.04, "volume": 386480.0}, {"date": "2023-07-05", "close": 8.77, "volume": 696778.0}, {"date": "2023-07-06", "close": 8.39, "volume": 964849.0}, {"date": "2023-07-07", "close": 8.51, "volume": 2813065.0}, {"date": "2023-07-10", "close": 8.71, "volume": 1826747.0}, {"date": "2023-07-11", "close": 9.42, "volume": 1438407.0}, {"date": "2023-07-12", "close": 9.56, "volume": 1406054.0}, {"date": "2023-07-13", "close": 9.57, "volume": 834769.0}, {"date": "2023-07-14", "close": 9.48, "volume": 773269.0}, {"date": "2023-07-17", "close": 9.51, "volume": 650873.0}, {"date": "2023-07-18", "close": 9.51, "volume": 710242.0}, {"date": "2023-07-19", "close": 9.41, "volume": 681669.0}, {"date": "2023-07-20", "close": 9.48, "volume": 1077084.0}, {"date": "2023-07-21", "close": 9.45, "volume": 984356.0}, {"date": "2023-07-24", "close": 9.4, "volume": 573972.0}, {"date": "2023-07-25", "close": 9.53, "volume": 841122.0}, {"date": "2023-07-26", "close": 9.66, "volume": 693873.0}, {"date": "2023-07-27", "close": 9.65, "volume": 1054731.0}, {"date": "2023-07-28", "close": 9.74, "volume": 622262.0}, {"date": "2023-07-31", "close": 9.84, "volume": 872522.0}, {"date": "2023-08-01", "close": 9.86, "volume": 1050617.0}, {"date": "2023-08-02", "close": 9.75, "volume": 868044.0}, {"date": "2023-08-03", "close": 9.75, "volume": 1656177.0}, {"date": "2023-08-04", "close": 9.87, "volume": 1044180.0}, {"date": "2023-08-07", "close": 9.95, "volume": 1471323.0}, {"date": "2023-08-08", "close": 9.5, "volume": 2113249.0}, {"date": "2023-08-09", "close": 9.34, "volume": 3711933.0}, {"date": "2023-08-10", "close": 9.21, "volume": 3638652.0}, {"date": "2023-08-11", "close": 9.44, "volume": 1120648.0}, {"date": "2023-08-14", "close": 9.52, "volume": 681086.0}, {"date": "2023-08-15", "close": 9.58, "volume": 908182.0}, {"date": "2023-08-16", "close": 9.29, "volume": 827840.0}, {"date": "2023-08-17", "close": 9.1, "volume": 708179.0}, {"date": "2023-08-18", "close": 9.22, "volume": 597761.0}, {"date": "2023-08-21", "close": 8.89, "volume": 1040933.0}, {"date": "2023-08-22", "close": 8.89, "volume": 686871.0}, {"date": "2023-08-23", "close": 8.92, "volume": 667739.0}, {"date": "2023-08-24", "close": 9.08, "volume": 1006001.0}, {"date": "2023-08-25", "close": 9.13, "volume": 611967.0}, {"date": "2023-08-28", "close": 9.2, "volume": 522569.0}, {"date": "2023-08-29", "close": 9.15, "volume": 765128.0}, {"date": "2023-08-30", "close": 9.12, "volume": 1237272.0}, {"date": "2023-08-31", "close": 9.05, "volume": 830899.0}, {"date": "2023-09-01", "close": 9.14, "volume": 1315455.0}, {"date": "2023-09-05", "close": 8.84, "volume": 975903.0}, {"date": "2023-09-06", "close": 8.72, "volume": 637684.0}, {"date": "2023-09-07", "close": 8.64, "volume": 688085.0}, {"date": "2023-09-08", "close": 8.63, "volume": 820605.0}, {"date": "2023-09-11", "close": 8.59, "volume": 819256.0}, {"date": "2023-09-12", "close": 8.63, "volume": 1198944.0}, {"date": "2023-09-13", "close": 8.53, "volume": 941731.0}, {"date": "2023-09-14", "close": 8.76, "volume": 1718140.0}, {"date": "2023-09-15", "close": 8.47, "volume": 5808220.0}, {"date": "2023-09-18", "close": 8.66, "volume": 1008073.0}, {"date": "2023-09-19", "close": 8.78, "volume": 1155327.0}, {"date": "2023-09-20", "close": 8.63, "volume": 1144735.0}, {"date": "2023-09-21", "close": 8.38, "volume": 847420.0}, {"date": "2023-09-22", "close": 8.34, "volume": 1021352.0}, {"date": "2023-09-25", "close": 8.34, "volume": 705443.0}, {"date": "2023-09-26", "close": 8.2, "volume": 674149.0}, {"date": "2023-09-27", "close": 8.31, "volume": 763672.0}, {"date": "2023-09-28", "close": 8.17, "volume": 1023874.0}, {"date": "2023-09-29", "close": 8.25, "volume": 1173482.0}, {"date": "2023-10-02", "close": 8.09, "volume": 799056.0}, {"date": "2023-10-03", "close": 7.92, "volume": 770823.0}, {"date": "2023-10-04", "close": 7.99, "volume": 617130.0}, {"date": "2023-10-05", "close": 7.99, "volume": 1179646.0}, {"date": "2023-10-06", "close": 8.0, "volume": 1346191.0}, {"date": "2023-10-09", "close": 7.95, "volume": 569153.0}, {"date": "2023-10-10", "close": 8.09, "volume": 564582.0}, {"date": "2023-10-11", "close": 7.88, "volume": 531382.0}, {"date": "2023-10-12", "close": 7.41, "volume": 1065184.0}, {"date": "2023-10-13", "close": 7.43, "volume": 2038245.0}, {"date": "2023-10-16", "close": 7.58, "volume": 1251058.0}, {"date": "2023-10-17", "close": 7.52, "volume": 1131722.0}, {"date": "2023-10-18", "close": 7.27, "volume": 804593.0}, {"date": "2023-10-19", "close": 7.1, "volume": 1467495.0}, {"date": "2023-10-20", "close": 6.96, "volume": 1152506.0}, {"date": "2023-10-23", "close": 6.74, "volume": 1366289.0}, {"date": "2023-10-24", "close": 6.79, "volume": 1396239.0}, {"date": "2023-10-25", "close": 6.7, "volume": 1103683.0}, {"date": "2023-10-26", "close": 6.71, "volume": 1426198.0}, {"date": "2023-10-27", "close": 6.62, "volume": 851389.0}, {"date": "2023-10-30", "close": 6.55, "volume": 1325223.0}, {"date": "2023-10-31", "close": 6.56, "volume": 657159.0}, {"date": "2023-11-01", "close": 6.6, "volume": 1240506.0}, {"date": "2023-11-02", "close": 6.82, "volume": 1068815.0}, {"date": "2023-11-03", "close": 7.06, "volume": 1195718.0}, {"date": "2023-11-06", "close": 6.94, "volume": 1080257.0}, {"date": "2023-11-07", "close": 6.9, "volume": 1567126.0}, {"date": "2023-11-08", "close": 7.13, "volume": 1114621.0}, {"date": "2023-11-09", "close": 6.77, "volume": 1888559.0}, {"date": "2023-11-10", "close": 6.95, "volume": 1681003.0}, {"date": "2023-11-13", "close": 6.85, "volume": 1274377.0}, {"date": "2023-11-14", "close": 7.3, "volume": 1815444.0}, {"date": "2023-11-15", "close": 7.31, "volume": 1381935.0}, {"date": "2023-11-16", "close": 7.16, "volume": 1498398.0}, {"date": "2023-11-17", "close": 7.19, "volume": 987742.0}, {"date": "2023-11-20", "close": 7.3, "volume": 1602899.0}, {"date": "2023-11-21", "close": 7.09, "volume": 659380.0}, {"date": "2023-11-22", "close": 7.09, "volume": 566267.0}, {"date": "2023-11-24", "close": 7.27, "volume": 705118.0}, {"date": "2023-11-27", "close": 7.3, "volume": 1366429.0}, {"date": "2023-11-28", "close": 7.18, "volume": 635274.0}, {"date": "2023-11-29", "close": 7.28, "volume": 818732.0}, {"date": "2023-11-30", "close": 7.32, "volume": 1199725.0}, {"date": "2023-12-01", "close": 7.72, "volume": 1160961.0}, {"date": "2023-12-04", "close": 8.01, "volume": 1532102.0}, {"date": "2023-12-05", "close": 7.79, "volume": 991155.0}, {"date": "2023-12-06", "close": 7.76, "volume": 991694.0}, {"date": "2023-12-07", "close": 7.97, "volume": 1389174.0}, {"date": "2023-12-08", "close": 7.95, "volume": 989971.0}, {"date": "2023-12-11", "close": 8.09, "volume": 1346131.0}, {"date": "2023-12-12", "close": 7.9, "volume": 846916.0}, {"date": "2023-12-13", "close": 8.16, "volume": 1628799.0}, {"date": "2023-12-14", "close": 8.72, "volume": 1689576.0}, {"date": "2023-12-15", "close": 8.63, "volume": 2224320.0}, {"date": "2023-12-18", "close": 8.61, "volume": 1060876.0}, {"date": "2023-12-19", "close": 8.79, "volume": 1437477.0}, {"date": "2023-12-20", "close": 8.7, "volume": 1589911.0}, {"date": "2023-12-21", "close": 8.93, "volume": 1112389.0}, {"date": "2023-12-22", "close": 9.11, "volume": 968382.0}, {"date": "2023-12-26", "close": 9.29, "volume": 785958.0}, {"date": "2023-12-27", "close": 9.32, "volume": 715705.0}, {"date": "2023-12-28", "close": 9.32, "volume": 816054.0}, {"date": "2023-12-29", "close": 9.21, "volume": 789019.0}, {"date": "2024-01-02", "close": 9.08, "volume": 1168500.0}, {"date": "2024-01-03", "close": 8.71, "volume": 1228119.0}, {"date": "2024-01-04", "close": 8.74, "volume": 843412.0}, {"date": "2024-01-05", "close": 8.73, "volume": 689884.0}, {"date": "2024-01-08", "close": 8.9, "volume": 674192.0}, {"date": "2024-01-09", "close": 8.76, "volume": 543670.0}, {"date": "2024-01-10", "close": 8.77, "volume": 683148.0}, {"date": "2024-01-11", "close": 8.85, "volume": 1125948.0}, {"date": "2024-01-12", "close": 8.91, "volume": 895726.0}, {"date": "2024-01-16", "close": 9.0, "volume": 1014161.0}, {"date": "2024-01-17", "close": 8.84, "volume": 875799.0}, {"date": "2024-01-18", "close": 8.82, "volume": 598690.0}, {"date": "2024-01-19", "close": 8.89, "volume": 898075.0}, {"date": "2024-01-22", "close": 9.16, "volume": 806228.0}, {"date": "2024-01-23", "close": 9.15, "volume": 1766634.0}, {"date": "2024-01-24", "close": 8.91, "volume": 866965.0}, {"date": "2024-01-25", "close": 9.09, "volume": 841376.0}, {"date": "2024-01-26", "close": 8.98, "volume": 1044367.0}, {"date": "2024-01-29", "close": 9.32, "volume": 1163510.0}, {"date": "2024-01-30", "close": 9.21, "volume": 540329.0}, {"date": "2024-01-31", "close": 8.79, "volume": 1166976.0}, {"date": "2024-02-01", "close": 9.01, "volume": 922090.0}, {"date": "2024-02-02", "close": 8.92, "volume": 1062871.0}, {"date": "2024-02-05", "close": 8.65, "volume": 836441.0}, {"date": "2024-02-06", "close": 8.77, "volume": 835683.0}, {"date": "2024-02-07", "close": 8.71, "volume": 612295.0}, {"date": "2024-02-08", "close": 8.98, "volume": 826369.0}, {"date": "2024-02-09", "close": 9.04, "volume": 767100.0}, {"date": "2024-02-12", "close": 9.23, "volume": 740834.0}, {"date": "2024-02-13", "close": 8.78, "volume": 875744.0}, {"date": "2024-02-14", "close": 8.94, "volume": 839579.0}, {"date": "2024-02-15", "close": 9.12, "volume": 1070301.0}, {"date": "2024-02-16", "close": 9.12, "volume": 954859.0}, {"date": "2024-02-20", "close": 8.91, "volume": 809701.0}, {"date": "2024-02-21", "close": 8.87, "volume": 792171.0}, {"date": "2024-02-22", "close": 9.3, "volume": 2353595.0}, {"date": "2024-02-23", "close": 9.65, "volume": 2303454.0}, {"date": "2024-02-26", "close": 9.65, "volume": 1792840.0}, {"date": "2024-02-27", "close": 9.65, "volume": 1172934.0}, {"date": "2024-02-28", "close": 9.5, "volume": 844518.0}, {"date": "2024-02-29", "close": 9.74, "volume": 1142098.0}, {"date": "2024-03-01", "close": 9.6, "volume": 1041299.0}, {"date": "2024-03-04", "close": 9.56, "volume": 654941.0}, {"date": "2024-03-05", "close": 9.6, "volume": 958935.0}, {"date": "2024-03-06", "close": 9.69, "volume": 652664.0}, {"date": "2024-03-07", "close": 9.83, "volume": 544564.0}, {"date": "2024-03-08", "close": 9.71, "volume": 725434.0}, {"date": "2024-03-11", "close": 9.79, "volume": 800729.0}, {"date": "2024-03-12", "close": 9.82, "volume": 708907.0}, {"date": "2024-03-13", "close": 9.98, "volume": 820264.0}, {"date": "2024-03-14", "close": 9.75, "volume": 954763.0}, {"date": "2024-03-15", "close": 9.89, "volume": 1455957.0}, {"date": "2024-03-18", "close": 9.83, "volume": 738983.0}, {"date": "2024-03-19", "close": 9.98, "volume": 632143.0}, {"date": "2024-03-20", "close": 10.16, "volume": 640495.0}, {"date": "2024-03-21", "close": 10.32, "volume": 872110.0}, {"date": "2024-03-22", "close": 10.22, "volume": 630491.0}, {"date": "2024-03-25", "close": 10.18, "volume": 600049.0}, {"date": "2024-03-26", "close": 10.38, "volume": 1324135.0}, {"date": "2024-03-27", "close": 10.66, "volume": 1182912.0}, {"date": "2024-03-28", "close": 10.64, "volume": 1186943.0}, {"date": "2024-04-01", "close": 10.53, "volume": 1035022.0}, {"date": "2024-04-02", "close": 10.33, "volume": 1029213.0}, {"date": "2024-04-03", "close": 10.34, "volume": 850668.0}, {"date": "2024-04-04", "close": 10.18, "volume": 886237.0}, {"date": "2024-04-05", "close": 10.26, "volume": 645046.0}, {"date": "2024-04-08", "close": 10.37, "volume": 453848.0}, {"date": "2024-04-09", "close": 10.4, "volume": 784633.0}, {"date": "2024-04-10", "close": 10.01, "volume": 884958.0}, {"date": "2024-04-11", "close": 9.9, "volume": 985485.0}, {"date": "2024-04-12", "close": 9.84, "volume": 580914.0}, {"date": "2024-04-15", "close": 9.63, "volume": 702807.0}, {"date": "2024-04-16", "close": 9.65, "volume": 1184793.0}, {"date": "2024-04-17", "close": 9.39, "volume": 696700.0}, {"date": "2024-04-18", "close": 9.36, "volume": 603127.0}, {"date": "2024-04-19", "close": 9.36, "volume": 785190.0}, {"date": "2024-04-22", "close": 9.41, "volume": 718144.0}, {"date": "2024-04-23", "close": 9.65, "volume": 679605.0}, {"date": "2024-04-24", "close": 9.69, "volume": 1048502.0}, {"date": "2024-04-25", "close": 9.68, "volume": 1224273.0}, {"date": "2024-04-26", "close": 9.74, "volume": 755775.0}, {"date": "2024-04-29", "close": 9.83, "volume": 749353.0}, {"date": "2024-04-30", "close": 9.56, "volume": 1135358.0}, {"date": "2024-05-01", "close": 9.69, "volume": 1071301.0}, {"date": "2024-05-02", "close": 9.88, "volume": 639966.0}, {"date": "2024-05-03", "close": 9.98, "volume": 608145.0}, {"date": "2024-05-06", "close": 10.01, "volume": 520145.0}, {"date": "2024-05-07", "close": 9.58, "volume": 2156752.0}, {"date": "2024-05-08", "close": 9.585, "volume": 1209172.0}, {"date": "2024-05-09", "close": 9.47, "volume": 1106408.0}, {"date": "2024-05-10", "close": 9.58, "volume": 748656.0}, {"date": "2024-05-13", "close": 9.51, "volume": 752363.0}, {"date": "2024-05-14", "close": 9.54, "volume": 768704.0}, {"date": "2024-05-15", "close": 9.68, "volume": 421968.0}, {"date": "2024-05-16", "close": 9.53, "volume": 761279.0}, {"date": "2024-05-17", "close": 9.54, "volume": 573263.0}, {"date": "2024-05-20", "close": 9.69, "volume": 793616.0}, {"date": "2024-05-21", "close": 9.45, "volume": 569087.0}, {"date": "2024-05-22", "close": 9.35, "volume": 786601.0}, {"date": "2024-05-23", "close": 9.17, "volume": 793753.0}, {"date": "2024-05-24", "close": 9.35, "volume": 636612.0}, {"date": "2024-05-28", "close": 9.15, "volume": 812468.0}, {"date": "2024-05-29", "close": 8.91, "volume": 799920.0}, {"date": "2024-05-30", "close": 9.07, "volume": 543596.0}, {"date": "2024-05-31", "close": 9.19, "volume": 431127.0}, {"date": "2024-06-03", "close": 9.13, "volume": 586113.0}, {"date": "2024-06-04", "close": 8.96, "volume": 387627.0}, {"date": "2024-06-05", "close": 9.07, "volume": 412613.0}, {"date": "2024-06-06", "close": 8.94, "volume": 622828.0}, {"date": "2024-06-07", "close": 8.82, "volume": 411354.0}, {"date": "2024-06-10", "close": 8.9, "volume": 411511.0}, {"date": "2024-06-11", "close": 8.84, "volume": 441676.0}, {"date": "2024-06-12", "close": 9.11, "volume": 541772.0}, {"date": "2024-06-13", "close": 8.96, "volume": 395434.0}, {"date": "2024-06-14", "close": 8.74, "volume": 495720.0}, {"date": "2024-06-17", "close": 8.83, "volume": 382186.0}, {"date": "2024-06-18", "close": 8.69, "volume": 759246.0}, {"date": "2024-06-20", "close": 8.56, "volume": 518778.0}, {"date": "2024-06-21", "close": 8.65, "volume": 1168315.0}, {"date": "2024-06-24", "close": 8.62, "volume": 635611.0}, {"date": "2024-06-25", "close": 8.55, "volume": 1024567.0}, {"date": "2024-06-26", "close": 8.73, "volume": 868156.0}, {"date": "2024-06-27", "close": 8.8, "volume": 970716.0}, {"date": "2024-06-28", "close": 8.85, "volume": 3254614.0}, {"date": "2024-07-01", "close": 8.73, "volume": 1178783.0}, {"date": "2024-07-02", "close": 8.78, "volume": 680257.0}, {"date": "2024-07-03", "close": 8.76, "volume": 484800.0}, {"date": "2024-07-05", "close": 8.74, "volume": 665126.0}, {"date": "2024-07-08", "close": 8.75, "volume": 1568435.0}, {"date": "2024-07-09", "close": 8.66, "volume": 879737.0}, {"date": "2024-07-10", "close": 8.7, "volume": 1103208.0}, {"date": "2024-07-11", "close": 9.12, "volume": 1104843.0}, {"date": "2024-07-12", "close": 9.0, "volume": 1127999.0}, {"date": "2024-07-15", "close": 9.33, "volume": 1046939.0}, {"date": "2024-07-16", "close": 9.88, "volume": 1183500.0}, {"date": "2024-07-17", "close": 9.89, "volume": 994831.0}, {"date": "2024-07-18", "close": 9.65, "volume": 583807.0}, {"date": "2024-07-19", "close": 9.55, "volume": 816616.0}, {"date": "2024-07-22", "close": 9.83, "volume": 793817.0}, {"date": "2024-07-23", "close": 9.81, "volume": 838114.0}, {"date": "2024-07-24", "close": 9.42, "volume": 1092651.0}, {"date": "2024-07-25", "close": 9.77, "volume": 953704.0}, {"date": "2024-07-26", "close": 10.07, "volume": 1204162.0}, {"date": "2024-07-29", "close": 9.94, "volume": 897584.0}, {"date": "2024-07-30", "close": 10.1, "volume": 969416.0}, {"date": "2024-07-31", "close": 10.15, "volume": 1460457.0}, {"date": "2024-08-01", "close": 9.89, "volume": 1518676.0}, {"date": "2024-08-02", "close": 9.38, "volume": 905061.0}, {"date": "2024-08-05", "close": 9.06, "volume": 1031592.0}, {"date": "2024-08-06", "close": 9.76, "volume": 3174735.0}, {"date": "2024-08-07", "close": 9.37, "volume": 1417792.0}, {"date": "2024-08-08", "close": 9.49, "volume": 961869.0}, {"date": "2024-08-09", "close": 9.33, "volume": 671077.0}, {"date": "2024-08-12", "close": 9.1, "volume": 848918.0}, {"date": "2024-08-13", "close": 9.3, "volume": 797084.0}, {"date": "2024-08-14", "close": 9.23, "volume": 751508.0}, {"date": "2024-08-15", "close": 9.41, "volume": 1018056.0}, {"date": "2024-08-16", "close": 9.37, "volume": 1077217.0}, {"date": "2024-08-19", "close": 9.38, "volume": 1947856.0}, {"date": "2024-08-20", "close": 9.14, "volume": 1092434.0}, {"date": "2024-08-21", "close": 9.41, "volume": 631744.0}, {"date": "2024-08-22", "close": 9.26, "volume": 336553.0}, {"date": "2024-08-23", "close": 9.67, "volume": 712406.0}, {"date": "2024-08-26", "close": 9.7, "volume": 829707.0}, {"date": "2024-08-27", "close": 9.56, "volume": 494983.0}, {"date": "2024-08-28", "close": 9.51, "volume": 499582.0}, {"date": "2024-08-29", "close": 9.75, "volume": 715558.0}, {"date": "2024-08-30", "close": 9.95, "volume": 1076228.0}, {"date": "2024-09-03", "close": 9.75, "volume": 1672465.0}, {"date": "2024-09-04", "close": 9.8, "volume": 881216.0}, {"date": "2024-09-05", "close": 9.71, "volume": 780213.0}, {"date": "2024-09-06", "close": 9.5, "volume": 936279.0}, {"date": "2024-09-09", "close": 9.54, "volume": 647316.0}, {"date": "2024-09-10", "close": 9.54, "volume": 687652.0}, {"date": "2024-09-11", "close": 9.57, "volume": 1641438.0}, {"date": "2024-09-12", "close": 9.76, "volume": 1277583.0}, {"date": "2024-09-13", "close": 10.11, "volume": 1028721.0}, {"date": "2024-09-16", "close": 10.14, "volume": 763987.0}, {"date": "2024-09-17", "close": 10.29, "volume": 738341.0}, {"date": "2024-09-18", "close": 10.35, "volume": 1804638.0}, {"date": "2024-09-19", "close": 10.66, "volume": 1180550.0}, {"date": "2024-09-20", "close": 10.62, "volume": 2249450.0}, {"date": "2024-09-23", "close": 10.57, "volume": 896699.0}, {"date": "2024-09-24", "close": 10.66, "volume": 1132853.0}, {"date": "2024-09-25", "close": 10.46, "volume": 863790.0}, {"date": "2024-09-26", "close": 10.5, "volume": 718982.0}, {"date": "2024-09-27", "close": 10.6, "volume": 574412.0}, {"date": "2024-09-30", "close": 10.56, "volume": 481041.0}, {"date": "2024-10-01", "close": 10.4, "volume": 572057.0}, {"date": "2024-10-02", "close": 10.32, "volume": 417769.0}, {"date": "2024-10-03", "close": 10.26, "volume": 458843.0}, {"date": "2024-10-04", "close": 10.21, "volume": 504489.0}, {"date": "2024-10-07", "close": 9.95, "volume": 654869.0}, {"date": "2024-10-08", "close": 9.89, "volume": 379773.0}, {"date": "2024-10-09", "close": 9.87, "volume": 600500.0}, {"date": "2024-10-10", "close": 9.66, "volume": 528817.0}, {"date": "2024-10-11", "close": 10.16, "volume": 574491.0}, {"date": "2024-10-14", "close": 10.49, "volume": 483556.0}, {"date": "2024-10-15", "close": 10.73, "volume": 810671.0}, {"date": "2024-10-16", "close": 10.96, "volume": 680913.0}, {"date": "2024-10-17", "close": 11.08, "volume": 774770.0}, {"date": "2024-10-18", "close": 10.99, "volume": 900023.0}, {"date": "2024-10-21", "close": 10.72, "volume": 591595.0}, {"date": "2024-10-22", "close": 10.62, "volume": 880292.0}, {"date": "2024-10-23", "close": 10.44, "volume": 499079.0}, {"date": "2024-10-24", "close": 10.49, "volume": 562617.0}, {"date": "2024-10-25", "close": 10.44, "volume": 471651.0}, {"date": "2024-10-28", "close": 10.63, "volume": 398920.0}, {"date": "2024-10-29", "close": 10.69, "volume": 629793.0}, {"date": "2024-10-30", "close": 10.84, "volume": 672713.0}, {"date": "2024-10-31", "close": 10.6, "volume": 582469.0}, {"date": "2024-11-01", "close": 10.82, "volume": 685293.0}, {"date": "2024-11-04", "close": 10.73, "volume": 941791.0}, {"date": "2024-11-05", "close": 11.09, "volume": 1290355.0}, {"date": "2024-11-06", "close": 11.14, "volume": 2167055.0}, {"date": "2024-11-07", "close": 11.12, "volume": 1236918.0}, {"date": "2024-11-08", "close": 11.165, "volume": 798659.0}, {"date": "2024-11-11", "close": 11.29, "volume": 911136.0}, {"date": "2024-11-12", "close": 11.11, "volume": 640269.0}, {"date": "2024-11-13", "close": 11.0, "volume": 962556.0}, {"date": "2024-11-14", "close": 11.0, "volume": 653651.0}, {"date": "2024-11-15", "close": 10.76, "volume": 723399.0}, {"date": "2024-11-18", "close": 10.78, "volume": 819593.0}, {"date": "2024-11-19", "close": 10.82, "volume": 855604.0}, {"date": "2024-11-20", "close": 10.78, "volume": 567501.0}, {"date": "2024-11-21", "close": 11.07, "volume": 939007.0}, {"date": "2024-11-22", "close": 11.28, "volume": 1129179.0}, {"date": "2024-11-25", "close": 11.54, "volume": 1196492.0}, {"date": "2024-11-26", "close": 11.18, "volume": 750573.0}, {"date": "2024-11-27", "close": 11.27, "volume": 558741.0}, {"date": "2024-11-29", "close": 11.4, "volume": 428579.0}, {"date": "2024-12-02", "close": 11.43, "volume": 710959.0}, {"date": "2024-12-03", "close": 11.39, "volume": 567668.0}, {"date": "2024-12-04", "close": 11.48, "volume": 685157.0}, {"date": "2024-12-05", "close": 11.2, "volume": 570420.0}, {"date": "2024-12-06", "close": 11.16, "volume": 487237.0}, {"date": "2024-12-09", "close": 11.19, "volume": 653819.0}, {"date": "2024-12-10", "close": 11.26, "volume": 608673.0}, {"date": "2024-12-11", "close": 11.26, "volume": 622779.0}, {"date": "2024-12-12", "close": 10.88, "volume": 621095.0}, {"date": "2024-12-13", "close": 10.79, "volume": 1110468.0}, {"date": "2024-12-16", "close": 10.86, "volume": 905420.0}, {"date": "2024-12-17", "close": 10.67, "volume": 791462.0}, {"date": "2024-12-18", "close": 10.09, "volume": 1414028.0}, {"date": "2024-12-19", "close": 10.0, "volume": 1467524.0}, {"date": "2024-12-20", "close": 9.96, "volume": 4672778.0}, {"date": "2024-12-23", "close": 9.79, "volume": 681222.0}, {"date": "2024-12-24", "close": 9.88, "volume": 401508.0}, {"date": "2024-12-26", "close": 9.99, "volume": 846317.0}, {"date": "2024-12-27", "close": 9.8, "volume": 1678597.0}, {"date": "2024-12-30", "close": 9.69, "volume": 624620.0}, {"date": "2024-12-31", "close": 9.74, "volume": 586917.0}, {"date": "2025-01-02", "close": 9.38, "volume": 771822.0}, {"date": "2025-01-03", "close": 9.58, "volume": 1019020.0}, {"date": "2025-01-06", "close": 9.65, "volume": 978618.0}, {"date": "2025-01-07", "close": 9.52, "volume": 821765.0}, {"date": "2025-01-08", "close": 9.48, "volume": 698080.0}, {"date": "2025-01-10", "close": 9.29, "volume": 1029014.0}, {"date": "2025-01-13", "close": 9.49, "volume": 951972.0}, {"date": "2025-01-14", "close": 9.88, "volume": 993448.0}, {"date": "2025-01-15", "close": 10.17, "volume": 972644.0}, {"date": "2025-01-16", "close": 10.03, "volume": 827399.0}, {"date": "2025-01-17", "close": 10.0, "volume": 594409.0}, {"date": "2025-01-21", "close": 10.28, "volume": 715754.0}, {"date": "2025-01-22", "close": 10.16, "volume": 718882.0}, {"date": "2025-01-23", "close": 10.29, "volume": 747908.0}, {"date": "2025-01-24", "close": 10.28, "volume": 685593.0}, {"date": "2025-01-27", "close": 10.5, "volume": 972312.0}, {"date": "2025-01-28", "close": 10.31, "volume": 587620.0}, {"date": "2025-01-29", "close": 10.07, "volume": 819543.0}, {"date": "2025-01-30", "close": 10.13, "volume": 464888.0}, {"date": "2025-01-31", "close": 10.0, "volume": 613723.0}, {"date": "2025-02-03", "close": 9.72, "volume": 500596.0}, {"date": "2025-02-04", "close": 9.91, "volume": 492300.0}, {"date": "2025-02-05", "close": 10.0, "volume": 531674.0}, {"date": "2025-02-06", "close": 10.11, "volume": 505866.0}, {"date": "2025-02-07", "close": 10.03, "volume": 666916.0}, {"date": "2025-02-10", "close": 10.1, "volume": 583896.0}, {"date": "2025-02-11", "close": 10.14, "volume": 509543.0}, {"date": "2025-02-12", "close": 10.05, "volume": 1132125.0}, {"date": "2025-02-13", "close": 10.43, "volume": 1244623.0}, {"date": "2025-02-14", "close": 10.36, "volume": 1077067.0}, {"date": "2025-02-18", "close": 10.14, "volume": 1837969.0}, {"date": "2025-02-19", "close": 10.24, "volume": 1321204.0}, {"date": "2025-02-20", "close": 10.12, "volume": 885716.0}, {"date": "2025-02-21", "close": 10.02, "volume": 1392842.0}, {"date": "2025-02-24", "close": 10.14, "volume": 1990026.0}, {"date": "2025-02-25", "close": 10.31, "volume": 1534529.0}, {"date": "2025-02-26", "close": 10.04, "volume": 1126148.0}, {"date": "2025-02-27", "close": 9.85, "volume": 1032158.0}, {"date": "2025-02-28", "close": 9.76, "volume": 1448372.0}, {"date": "2025-03-03", "close": 9.44, "volume": 1236891.0}, {"date": "2025-03-04", "close": 9.25, "volume": 1228827.0}, {"date": "2025-03-05", "close": 9.46, "volume": 1036509.0}, {"date": "2025-03-06", "close": 9.48, "volume": 953649.0}, {"date": "2025-03-07", "close": 9.55, "volume": 1299567.0}, {"date": "2025-03-10", "close": 9.71, "volume": 1655585.0}, {"date": "2025-03-11", "close": 9.37, "volume": 1013667.0}, {"date": "2025-03-12", "close": 9.28, "volume": 1092427.0}, {"date": "2025-03-13", "close": 9.16, "volume": 836372.0}, {"date": "2025-03-14", "close": 9.25, "volume": 868469.0}, {"date": "2025-03-17", "close": 9.17, "volume": 652783.0}, {"date": "2025-03-18", "close": 8.99, "volume": 1255827.0}, {"date": "2025-03-19", "close": 9.08, "volume": 1397858.0}, {"date": "2025-03-20", "close": 8.99, "volume": 781089.0}, {"date": "2025-03-21", "close": 8.98, "volume": 1669521.0}, {"date": "2025-03-24", "close": 9.04, "volume": 1296251.0}, {"date": "2025-03-25", "close": 9.03, "volume": 969685.0}, {"date": "2025-03-26", "close": 9.05, "volume": 656141.0}, {"date": "2025-03-27", "close": 9.02, "volume": 660416.0}, {"date": "2025-03-28", "close": 8.69, "volume": 686836.0}, {"date": "2025-03-31", "close": 8.79, "volume": 1528054.0}, {"date": "2025-04-01", "close": 8.86, "volume": 896201.0}, {"date": "2025-04-02", "close": 8.99, "volume": 757743.0}, {"date": "2025-04-03", "close": 8.15, "volume": 1283711.0}, {"date": "2025-04-04", "close": 8.01, "volume": 3859480.0}, {"date": "2025-04-07", "close": 7.5, "volume": 2922454.0}, {"date": "2025-04-08", "close": 7.38, "volume": 2748049.0}, {"date": "2025-04-09", "close": 7.89, "volume": 3394731.0}, {"date": "2025-04-10", "close": 7.56, "volume": 1681620.0}, {"date": "2025-04-11", "close": 7.71, "volume": 1625330.0}, {"date": "2025-04-14", "close": 7.73, "volume": 1209197.0}, {"date": "2025-04-15", "close": 7.92, "volume": 1802851.0}, {"date": "2025-04-16", "close": 7.55, "volume": 2165417.0}, {"date": "2025-04-17", "close": 7.63, "volume": 1426108.0}, {"date": "2025-04-21", "close": 7.355, "volume": 1072213.0}, {"date": "2025-04-22", "close": 7.52, "volume": 1346806.0}, {"date": "2025-04-23", "close": 7.71, "volume": 1541100.0}, {"date": "2025-04-24", "close": 7.66, "volume": 4974811.0}, {"date": "2025-04-25", "close": 7.67, "volume": 1162957.0}, {"date": "2025-04-28", "close": 7.57, "volume": 1778224.0}, {"date": "2025-04-29", "close": 7.01, "volume": 4313415.0}, {"date": "2025-04-30", "close": 6.99, "volume": 3260439.0}, {"date": "2025-05-01", "close": 7.03, "volume": 2152490.0}, {"date": "2025-05-02", "close": 7.14, "volume": 1707263.0}, {"date": "2025-05-05", "close": 7.38, "volume": 3608454.0}, {"date": "2025-05-06", "close": 7.17, "volume": 2110304.0}, {"date": "2025-05-07", "close": 7.31, "volume": 2258298.0}, {"date": "2025-05-08", "close": 7.68, "volume": 2147391.0}, {"date": "2025-05-09", "close": 7.75, "volume": 1701763.0}, {"date": "2025-05-12", "close": 8.43, "volume": 2091248.0}, {"date": "2025-05-13", "close": 8.36, "volume": 1547855.0}, {"date": "2025-05-14", "close": 8.07, "volume": 1087686.0}, {"date": "2025-05-15", "close": 8.1, "volume": 1131180.0}, {"date": "2025-05-16", "close": 8.06, "volume": 740507.0}, {"date": "2025-05-19", "close": 8.0, "volume": 668824.0}, {"date": "2025-05-20", "close": 7.86, "volume": 958411.0}, {"date": "2025-05-21", "close": 7.42, "volume": 1067397.0}, {"date": "2025-05-22", "close": 7.38, "volume": 1309594.0}, {"date": "2025-05-23", "close": 7.25, "volume": 1312948.0}, {"date": "2025-05-27", "close": 7.58, "volume": 1194278.0}, {"date": "2025-05-28", "close": 7.33, "volume": 1171935.0}, {"date": "2025-05-29", "close": 7.44, "volume": 995568.0}, {"date": "2025-05-30", "close": 7.24, "volume": 1250243.0}, {"date": "2025-06-02", "close": 7.19, "volume": 2351296.0}, {"date": "2025-06-03", "close": 7.41, "volume": 1205890.0}, {"date": "2025-06-04", "close": 7.42, "volume": 758071.0}, {"date": "2025-06-05", "close": 7.41, "volume": 974180.0}, {"date": "2025-06-06", "close": 7.35, "volume": 922209.0}, {"date": "2025-06-09", "close": 7.44, "volume": 695885.0}, {"date": "2025-06-10", "close": 7.51, "volume": 787640.0}, {"date": "2025-06-11", "close": 7.34, "volume": 1093359.0}, {"date": "2025-06-12", "close": 7.22, "volume": 842484.0}, {"date": "2025-06-13", "close": 6.86, "volume": 1137104.0}, {"date": "2025-06-16", "close": 6.87, "volume": 1354508.0}, {"date": "2025-06-17", "close": 6.69, "volume": 2163205.0}, {"date": "2025-06-18", "close": 6.7, "volume": 1031407.0}, {"date": "2025-06-20", "close": 6.66, "volume": 1290705.0}, {"date": "2025-06-23", "close": 6.86, "volume": 1909570.0}, {"date": "2025-06-24", "close": 6.9, "volume": 1098921.0}, {"date": "2025-06-25", "close": 6.79, "volume": 1125938.0}, {"date": "2025-06-26", "close": 7.07, "volume": 1518403.0}, {"date": "2025-06-27", "close": 7.14, "volume": 4472754.0}, {"date": "2025-06-30", "close": 7.14, "volume": 1504661.0}, {"date": "2025-07-01", "close": 7.5, "volume": 1158501.0}, {"date": "2025-07-02", "close": 7.6, "volume": 1291387.0}, {"date": "2025-07-03", "close": 7.62, "volume": 479401.0}, {"date": "2025-07-07", "close": 7.39, "volume": 1260634.0}, {"date": "2025-07-08", "close": 7.52, "volume": 1723792.0}, {"date": "2025-07-09", "close": 7.67, "volume": 1823218.0}, {"date": "2025-07-10", "close": 7.95, "volume": 2215554.0}, {"date": "2025-07-11", "close": 7.77, "volume": 1343896.0}, {"date": "2025-07-14", "close": 7.77, "volume": 1577360.0}, {"date": "2025-07-15", "close": 7.53, "volume": 1347749.0}, {"date": "2025-07-16", "close": 7.73, "volume": 1353297.0}, {"date": "2025-07-17", "close": 8.23, "volume": 5193691.0}, {"date": "2025-07-18", "close": 7.82, "volume": 1506441.0}, {"date": "2025-07-21", "close": 7.81, "volume": 1299667.0}, {"date": "2025-07-22", "close": 8.1, "volume": 1945046.0}, {"date": "2025-07-23", "close": 8.21, "volume": 1626756.0}, {"date": "2025-07-24", "close": 8.08, "volume": 1860775.0}, {"date": "2025-07-25", "close": 8.07, "volume": 1131246.0}, {"date": "2025-07-28", "close": 8.1, "volume": 882089.0}, {"date": "2025-07-29", "close": 8.06, "volume": 1509078.0}, {"date": "2025-07-30", "close": 8.0, "volume": 2107318.0}, {"date": "2025-07-31", "close": 7.89, "volume": 3604361.0}, {"date": "2025-08-01", "close": 7.75, "volume": 1825739.0}, {"date": "2025-08-04", "close": 8.13, "volume": 2448391.0}, {"date": "2025-08-05", "close": 9.68, "volume": 5364351.0}, {"date": "2025-08-06", "close": 10.0, "volume": 3143052.0}, {"date": "2025-08-07", "close": 9.94, "volume": 1946767.0}, {"date": "2025-08-08", "close": 9.83, "volume": 1407009.0}, {"date": "2025-08-11", "close": 9.68, "volume": 1435132.0}, {"date": "2025-08-12", "close": 9.86, "volume": 1483098.0}, {"date": "2025-08-13", "close": 10.35, "volume": 2243263.0}, {"date": "2025-08-14", "close": 9.97, "volume": 1459083.0}, {"date": "2025-08-15", "close": 9.75, "volume": 1597231.0}, {"date": "2025-08-18", "close": 9.7, "volume": 1846288.0}, {"date": "2025-08-19", "close": 9.84, "volume": 1833795.0}, {"date": "2025-08-20", "close": 9.68, "volume": 1066588.0}, {"date": "2025-08-21", "close": 9.69, "volume": 775150.0}, {"date": "2025-08-22", "close": 10.07, "volume": 1733137.0}, {"date": "2025-08-25", "close": 10.01, "volume": 794945.0}, {"date": "2025-08-26", "close": 9.94, "volume": 1163928.0}, {"date": "2025-08-27", "close": 9.98, "volume": 635129.0}, {"date": "2025-08-28", "close": 9.97, "volume": 743865.0}, {"date": "2025-08-29", "close": 9.88, "volume": 787263.0}, {"date": "2025-09-02", "close": 9.83, "volume": 1233571.0}, {"date": "2025-09-03", "close": 9.79, "volume": 1513120.0}, {"date": "2025-09-04", "close": 9.92, "volume": 1864973.0}, {"date": "2025-09-05", "close": 10.14, "volume": 921621.0}, {"date": "2025-09-08", "close": 9.99, "volume": 903700.0}, {"date": "2025-09-09", "close": 9.64, "volume": 721556.0}, {"date": "2025-09-10", "close": 9.78, "volume": 788950.0}, {"date": "2025-09-11", "close": 9.97, "volume": 759306.0}, {"date": "2025-09-12", "close": 9.71, "volume": 656968.0}, {"date": "2025-09-15", "close": 9.77, "volume": 577839.0}, {"date": "2025-09-16", "close": 9.74, "volume": 662135.0}, {"date": "2025-09-17", "close": 9.52, "volume": 967663.0}, {"date": "2025-09-18", "close": 9.78, "volume": 764052.0}, {"date": "2025-09-19", "close": 9.48, "volume": 1924885.0}, {"date": "2025-09-22", "close": 9.38, "volume": 690247.0}, {"date": "2025-09-23", "close": 9.32, "volume": 848554.0}, {"date": "2025-09-24", "close": 9.3, "volume": 1077917.0}, {"date": "2025-09-25", "close": 9.06, "volume": 600052.0}, {"date": "2025-09-26", "close": 9.17, "volume": 723179.0}, {"date": "2025-09-29", "close": 9.18, "volume": 1098415.0}, {"date": "2025-09-30", "close": 9.18, "volume": 1229397.0}, {"date": "2025-10-01", "close": 9.03, "volume": 837631.0}, {"date": "2025-10-02", "close": 9.16, "volume": 630491.0}, {"date": "2025-10-03", "close": 9.21, "volume": 788040.0}, {"date": "2025-10-06", "close": 9.29, "volume": 832109.0}, {"date": "2025-10-07", "close": 9.27, "volume": 1238048.0}, {"date": "2025-10-08", "close": 9.41, "volume": 726875.0}, {"date": "2025-10-09", "close": 9.23, "volume": 1031924.0}, {"date": "2025-10-10", "close": 9.4, "volume": 2007135.0}, {"date": "2025-10-13", "close": 9.28, "volume": 1232114.0}, {"date": "2025-10-14", "close": 9.57, "volume": 919929.0}, {"date": "2025-10-15", "close": 9.57, "volume": 783487.0}, {"date": "2025-10-16", "close": 9.43, "volume": 939403.0}, {"date": "2025-10-17", "close": 9.32, "volume": 865611.0}, {"date": "2025-10-20", "close": 9.49, "volume": 655170.0}, {"date": "2025-10-21", "close": 9.73, "volume": 512700.0}, {"date": "2025-10-22", "close": 9.55, "volume": 951804.0}, {"date": "2025-10-23", "close": 9.45, "volume": 628841.0}, {"date": "2025-10-24", "close": 9.74, "volume": 859193.0}, {"date": "2025-10-27", "close": 9.61, "volume": 623129.0}, {"date": "2025-10-28", "close": 9.66, "volume": 675444.0}, {"date": "2025-10-29", "close": 9.44, "volume": 885745.0}, {"date": "2025-10-30", "close": 9.35, "volume": 596821.0}, {"date": "2025-10-31", "close": 9.22, "volume": 932957.0}, {"date": "2025-11-03", "close": 9.28, "volume": 1721193.0}, {"date": "2025-11-04", "close": 9.02, "volume": 2361969.0}, {"date": "2025-11-05", "close": 9.12, "volume": 1861152.0}, {"date": "2025-11-06", "close": 8.72, "volume": 1392692.0}, {"date": "2025-11-07", "close": 8.76, "volume": 964697.0}, {"date": "2025-11-10", "close": 8.76, "volume": 667362.0}, {"date": "2025-11-11", "close": 8.68, "volume": 635097.0}, {"date": "2025-11-12", "close": 8.68, "volume": 987041.0}, {"date": "2025-11-13", "close": 8.56, "volume": 992777.0}, {"date": "2025-11-14", "close": 8.41, "volume": 669072.0}, {"date": "2025-11-17", "close": 8.25, "volume": 836738.0}, {"date": "2025-11-18", "close": 8.05, "volume": 1075213.0}, {"date": "2025-11-19", "close": 8.06, "volume": 1105886.0}, {"date": "2025-11-20", "close": 8.06, "volume": 830187.0}, {"date": "2025-11-21", "close": 8.43, "volume": 1088439.0}, {"date": "2025-11-24", "close": 8.35, "volume": 986302.0}, {"date": "2025-11-25", "close": 8.74, "volume": 1051245.0}, {"date": "2025-11-26", "close": 8.86, "volume": 728366.0}, {"date": "2025-11-28", "close": 8.75, "volume": 349741.0}, {"date": "2025-12-01", "close": 8.72, "volume": 762010.0}, {"date": "2025-12-02", "close": 8.66, "volume": 872896.0}, {"date": "2025-12-03", "close": 9.12, "volume": 1225198.0}, {"date": "2025-12-04", "close": 8.99, "volume": 933518.0}, {"date": "2025-12-05", "close": 8.82, "volume": 830833.0}, {"date": "2025-12-08", "close": 8.7, "volume": 973884.0}, {"date": "2025-12-09", "close": 8.7, "volume": 929633.0}, {"date": "2025-12-10", "close": 8.97, "volume": 1514587.0}, {"date": "2025-12-11", "close": 9.25, "volume": 876813.0}, {"date": "2025-12-12", "close": 9.24, "volume": 1239557.0}, {"date": "2025-12-15", "close": 9.13, "volume": 1284470.0}, {"date": "2025-12-16", "close": 9.05, "volume": 1039749.0}, {"date": "2025-12-17", "close": 8.92, "volume": 960475.0}, {"date": "2025-12-18", "close": 9.06, "volume": 1177286.0}, {"date": "2025-12-19", "close": 8.88, "volume": 1369881.0}, {"date": "2025-12-22", "close": 9.11, "volume": 1081200.0}, {"date": "2025-12-23", "close": 8.97, "volume": 1400406.0}, {"date": "2025-12-24", "close": 8.99, "volume": 377064.0}, {"date": "2025-12-26", "close": 9.09, "volume": 604255.0}, {"date": "2025-12-29", "close": 8.94, "volume": 744788.0}, {"date": "2025-12-30", "close": 8.78, "volume": 634898.0}, {"date": "2025-12-31", "close": 8.66, "volume": 795394.0}, {"date": "2026-01-02", "close": 8.71, "volume": 922364.0}, {"date": "2026-01-05", "close": 9.27, "volume": 2284501.0}, {"date": "2026-01-06", "close": 9.4, "volume": 937912.0}, {"date": "2026-01-07", "close": 9.47, "volume": 2954927.0}, {"date": "2026-01-08", "close": 9.71, "volume": 1594040.0}, {"date": "2026-01-09", "close": 9.82, "volume": 1162951.0}, {"date": "2026-01-12", "close": 9.78, "volume": 970789.0}, {"date": "2026-01-13", "close": 9.67, "volume": 1242122.0}, {"date": "2026-01-14", "close": 9.58, "volume": 1571475.0}, {"date": "2026-01-15", "close": 9.97, "volume": 935901.0}, {"date": "2026-01-16", "close": 9.95, "volume": 759943.0}, {"date": "2026-01-20", "close": 9.67, "volume": 657783.0}, {"date": "2026-01-21", "close": 9.95, "volume": 872567.0}, {"date": "2026-01-22", "close": 9.92, "volume": 1938304.0}, {"date": "2026-01-23", "close": 9.63, "volume": 651319.0}, {"date": "2026-01-26", "close": 9.61, "volume": 718819.0}, {"date": "2026-01-27", "close": 9.51, "volume": 581907.0}, {"date": "2026-01-28", "close": 9.35, "volume": 544716.0}, {"date": "2026-01-29", "close": 9.48, "volume": 891797.0}, {"date": "2026-01-30", "close": 9.37, "volume": 1154029.0}, {"date": "2026-02-02", "close": 9.71, "volume": 1018616.0}, {"date": "2026-02-03", "close": 9.92, "volume": 1385695.0}, {"date": "2026-02-04", "close": 10.74, "volume": 3295057.0}, {"date": "2026-02-05", "close": 10.54, "volume": 2380991.0}, {"date": "2026-02-06", "close": 10.48, "volume": 1601043.0}, {"date": "2026-02-09", "close": 10.25, "volume": 1632726.0}, {"date": "2026-02-10", "close": 10.28, "volume": 1734435.0}, {"date": "2026-02-11", "close": 10.3, "volume": 1722496.0}, {"date": "2026-02-12", "close": 9.99, "volume": 1569038.0}, {"date": "2026-02-13", "close": 10.06, "volume": 2230875.0}, {"date": "2026-02-17", "close": 9.04, "volume": 2892025.0}, {"date": "2026-02-18", "close": 8.855, "volume": 1897792.0}, {"date": "2026-02-19", "close": 8.75, "volume": 2049862.0}, {"date": "2026-02-20", "close": 8.95, "volume": 2078953.0}, {"date": "2026-02-23", "close": 8.54, "volume": 1938959.0}, {"date": "2026-02-24", "close": 8.55, "volume": 1755159.0}, {"date": "2026-02-25", "close": 8.34, "volume": 1525680.0}, {"date": "2026-02-26", "close": 8.45, "volume": 2655492.0}, {"date": "2026-02-27", "close": 8.2, "volume": 2095196.0}, {"date": "2026-03-02", "close": 8.12, "volume": 1365068.0}, {"date": "2026-03-03", "close": 8.02, "volume": 2494367.0}, {"date": "2026-03-04", "close": 8.33, "volume": 1703534.0}, {"date": "2026-03-05", "close": 8.26, "volume": 3858008.0}, {"date": "2026-03-06", "close": 8.14, "volume": 2976417.0}, {"date": "2026-03-09", "close": 8.17, "volume": 3805934.0}, {"date": "2026-03-10", "close": 8.23, "volume": 2008810.0}, {"date": "2026-03-11", "close": 8.29, "volume": 1449886.0}, {"date": "2026-03-12", "close": 8.03, "volume": 1931345.0}, {"date": "2026-03-13", "close": 8.05, "volume": 2257195.0}, {"date": "2026-03-16", "close": 8.125, "volume": 1104156.0}, {"date": "2026-03-17", "close": 8.11, "volume": 1097224.0}, {"date": "2026-03-18", "close": 8.05, "volume": 1596233.0}, {"date": "2026-03-19", "close": 7.93, "volume": 1563077.0}, {"date": "2026-03-20", "close": 7.76, "volume": 2308718.0}, {"date": "2026-03-23", "close": 8.1, "volume": 1444049.0}, {"date": "2026-03-24", "close": 8.37, "volume": 1565600.0}, {"date": "2026-03-25", "close": 8.42, "volume": 1407921.0}, {"date": "2026-03-26", "close": 8.32, "volume": 1066040.0}, {"date": "2026-03-27", "close": 8.17, "volume": 878839.0}, {"date": "2026-03-30", "close": 7.97, "volume": 1140187.0}, {"date": "2026-03-31", "close": 8.32, "volume": 1195622.0}, {"date": "2026-04-01", "close": 8.25, "volume": 850573.0}, {"date": "2026-04-02", "close": 8.04, "volume": 769106.0}, {"date": "2026-04-06", "close": 8.18, "volume": 955327.0}, {"date": "2026-04-07", "close": 7.89, "volume": 1368452.0}, {"date": "2026-04-08", "close": 8.36, "volume": 1208436.0}, {"date": "2026-04-09", "close": 8.67, "volume": 1203599.0}, {"date": "2026-04-10", "close": 8.56, "volume": 1123780.0}, {"date": "2026-04-13", "close": 8.8, "volume": 1586757.0}, {"date": "2026-04-14", "close": 8.64, "volume": 1040544.0}, {"date": "2026-04-15", "close": 8.49, "volume": 719649.0}, {"date": "2026-04-16", "close": 8.55, "volume": 1320982.0}, {"date": "2026-04-17", "close": 8.87, "volume": 2022405.0}, {"date": "2026-04-20", "close": 8.95, "volume": 852326.0}, {"date": "2026-04-21", "close": 8.98, "volume": 1194028.0}, {"date": "2026-04-22", "close": 8.92, "volume": 1010804.0}, {"date": "2026-04-23", "close": 8.93, "volume": 924695.0}, {"date": "2026-04-24", "close": 8.81, "volume": 1937985.0}, {"date": "2026-04-27", "close": 8.78, "volume": 2172198.0}, {"date": "2026-04-28", "close": 8.33, "volume": 2781747.0}, {"date": "2026-04-29", "close": 8.19, "volume": 1481726.0}, {"date": "2026-04-30", "close": 8.16, "volume": 1781563.0}, {"date": "2026-05-01", "close": 7.86, "volume": 1053280.0}, {"date": "2026-05-04", "close": 7.5, "volume": 1177920.0}, {"date": "2026-05-05", "close": 7.75, "volume": 1013544.0}, {"date": "2026-05-06", "close": 7.94, "volume": 1010052.0}, {"date": "2026-05-07", "close": 7.88, "volume": 975457.0}, {"date": "2026-05-08", "close": 7.86, "volume": 1032818.0}, {"date": "2026-05-11", "close": 7.72, "volume": 1229110.0}, {"date": "2026-05-12", "close": 7.56, "volume": 1087063.0}, {"date": "2026-05-13", "close": 7.49, "volume": 1231835.0}, {"date": "2026-05-14", "close": 7.47, "volume": 1068069.0}, {"date": "2026-05-15", "close": 7.21, "volume": 1232433.0}, {"date": "2026-05-18", "close": 7.18, "volume": 1013581.0}, {"date": "2026-05-19", "close": 7.04, "volume": 1031765.0}, {"date": "2026-05-20", "close": 7.2, "volume": 1106007.0}, {"date": "2026-05-21", "close": 7.25, "volume": 1035326.0}, {"date": "2026-05-22", "close": 7.36, "volume": 922684.0}, {"date": "2026-05-26", "close": 7.45, "volume": 1232382.0}, {"date": "2026-05-27", "close": 7.51, "volume": 1609023.0}, {"date": "2026-05-28", "close": 7.52, "volume": 1359514.0}, {"date": "2026-05-29", "close": 7.46, "volume": 1786018.0}, {"date": "2026-06-01", "close": 7.4, "volume": 1537649.0}, {"date": "2026-06-02", "close": 7.3, "volume": 1455751.0}, {"date": "2026-06-03", "close": 7.2, "volume": 1535666.0}, {"date": "2026-06-04", "close": 7.27, "volume": 3061592.0}, {"date": "2026-06-05", "close": 7.3, "volume": 3442465.0}, {"date": "2026-06-08", "close": 7.38, "volume": 2691536.0}, {"date": "2026-06-09", "close": 7.44, "volume": 4006795.0}, {"date": "2026-06-10", "close": 7.44, "volume": 2105556.0}, {"date": "2026-06-11", "close": 7.71, "volume": 1454517.0}, {"date": "2026-06-12", "close": 7.72, "volume": 1651715.0}, {"date": "2026-06-15", "close": 7.98, "volume": 1496173.0}, {"date": "2026-06-16", "close": 7.83, "volume": 1005564.0}, {"date": "2026-06-17", "close": 7.74, "volume": 1755850.0}, {"date": "2026-06-18", "close": 8.06, "volume": 1910475.0}, {"date": "2026-06-22", "close": 7.89, "volume": 1213177.0}, {"date": "2026-06-23", "close": 7.78, "volume": 1543287.0}, {"date": "2026-06-24", "close": 8.205, "volume": 1441443.0}, {"date": "2026-06-25", "close": 8.32, "volume": 1545881.0}, {"date": "2026-06-26", "close": 8.47, "volume": 5066011.0}, {"date": "2026-06-29", "close": 8.33, "volume": 2643105.0}, {"date": "2026-06-30", "close": 8.44, "volume": 1104895.0}, {"date": "2026-07-01", "close": 8.14, "volume": 1022382.0}, {"date": "2026-07-02", "close": 8.12, "volume": 1128836.0}, {"date": "2026-07-06", "close": 7.95, "volume": 1326553.0}, {"date": "2026-07-07", "close": 7.78, "volume": 932581.0}, {"date": "2026-07-08", "close": 7.66, "volume": 1270128.0}, {"date": "2026-07-09", "close": 7.69, "volume": 825105.0}, {"date": "2026-07-10", "close": 7.73, "volume": 876081.0}, {"date": "2026-07-13", "close": 7.86, "volume": 1673954.0}, {"date": "2026-07-14", "close": 7.94, "volume": 961065.0}, {"date": "2026-07-15", "close": 8.1, "volume": 1018564.0}, {"date": "2026-07-16", "close": 8.44, "volume": 1243598.0}, {"date": "2026-07-17", "close": 8.09, "volume": 1190798.0}, {"date": "2026-07-20", "close": 8.08, "volume": 1134746.0}, {"date": "2026-07-21", "close": 7.92, "volume": 857920.0}, {"date": "2026-07-22", "close": 8.0, "volume": 782457.0}, {"date": "2026-07-23", "close": 7.87, "volume": 1161444.0}, {"date": "2026-07-24", "close": 7.97, "volume": 1156096.0}, {"date": "2026-07-27", "close": 8.05, "volume": 1121292.0}, {"date": "2026-07-28", "close": 8.17, "volume": 1162917.0}, {"date": "2026-07-29", "close": 7.98, "volume": 1426438.0}, {"date": "2026-07-30", "close": 7.9, "volume": 965955.0}, {"date": "2026-07-31", "close": 7.87, "volume": 1523650.0}, {"date": "2026-08-03", "close": 8.31, "volume": 1683774.0}, {"date": "2026-08-04", "close": 9.51, "volume": 4969535.0}, {"date": "2026-08-05", "close": 9.22, "volume": 2460943.0}, {"date": "2026-08-06", "close": 9.07, "volume": 1239309.0}, {"date": "2026-08-07", "close": 9.22, "volume": 1337998.0}, {"date": "2026-08-10", "close": 9.08, "volume": 1258620.0}, {"date": "2026-08-11", "close": 9.01, "volume": 1009812.0}, {"date": "2026-08-12", "close": 8.91, "volume": 1012944.0}, {"date": "2026-08-13", "close": 8.8, "volume": 1036680.0}, {"date": "2026-08-14", "close": 8.7, "volume": 849044.0}, {"date": "2026-08-17", "close": 8.82, "volume": 2978226.0}, {"date": "2026-08-18", "close": 8.42, "volume": 1120810.0}, {"date": "2026-08-19", "close": 8.53, "volume": 1288988.0}, {"date": "2026-08-20", "close": 8.31, "volume": 962639.0}, {"date": "2026-08-21", "close": 8.36, "volume": 845024.0}, {"date": "2026-08-24", "close": 8.3, "volume": 1089337.0}, {"date": "2026-08-25", "close": 8.12, "volume": 600023.0}, {"date": "2026-08-26", "close": 8.04, "volume": 919200.0}, {"date": "2026-08-27", "close": 7.85, "volume": 816737.0}, {"date": "2026-08-28", "close": 7.77, "volume": 902127.0}, {"date": "2026-08-31", "close": 7.7, "volume": 1440059.0}, {"date": "2026-09-01", "close": 7.32, "volume": 1098424.0}, {"date": "2026-09-02", "close": 7.58, "volume": 1870221.0}, {"date": "2026-09-03", "close": 7.68, "volume": 1691066.0}, {"date": "2026-09-04", "close": 7.68, "volume": 1049144.0}, {"date": "2026-09-08", "close": 7.55, "volume": 1282254.0}, {"date": "2026-09-09", "close": 7.28, "volume": 1956020.0}, {"date": "2026-09-10", "close": 6.98, "volume": 2160020.0}, {"date": "2026-09-11", "close": 6.98, "volume": 2556986.0}, {"date": "2026-09-14", "close": 7.21, "volume": 3339413.0}, {"date": "2026-09-15", "close": 7.25, "volume": 6166258.0}, {"date": "2026-09-16", "close": 7.32, "volume": 2068208.0}, {"date": "2026-09-17", "close": 7.18, "volume": 1380270.0}, {"date": "2026-09-18", "close": 7.13, "volume": 2911595.0}], "refreshing": true}