{"ticker": "HLN", "overview": {"cik": "1900304", "ticker": "HLN", "name": "Haleon plc", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "sic": "2844", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-007109", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-07-30", "title": "Form 6-K/A", "accession": "0001104659-26-088644", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "2026 HALF YEAR RESULTS", "accession": "0001654954-26-007001", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001104659-26-088450", "price_sensitive": true}, {"form": "F-3ASR", "date": "2026-07-29", "title": "Form F-3ASR", "accession": "0001104659-26-088132", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002456", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006475", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-006381", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-006244", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-006098", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005960", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005769", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-005569", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005560", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067878", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005294", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005258", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005059", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005030", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-004641", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "EMTN PROGRAMME PUBLICATION OF LISTING PARTICULARS", "accession": "0001654954-26-004476", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-004322", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-004260", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "RESULTS OF HALEON 2026 ANNUAL GENERAL MEETING", "accession": "0001654954-26-004060", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "HALEON 2026 Q1 TRADING STATEMENT", "accession": "0001654954-26-004034", "price_sensitive": true}]}, "description": "Haleon plc trades as HLN on the NYSE, classified under Perfumes, Cosmetics & Other Toilet Preparations (SIC 2844). Privy Trades holds 15 insider filings for the company. The most recent filing on record is dated 28 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HLN", "has_prices": true, "as_of": "2026-08-07", "last": 10.03, "prev_close": 10.03, "change": 0.0, "change_pct": 0.0, "session_volume": 5493438.0, "vwap_5": 9.891693207368029, "vwap_20": 9.995401065354654, "vwap_60": 9.477332147251275, "vwap_250": 9.696474988737265, "high_52w": 11.27, "low_52w": 8.7, "avg_volume_20": 11269073.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002456", "src": "13DG", "ticker": "HLN", "cik": "1900304", "company": "Haleon plc", "company_raw": "Haleon plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in HLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002456-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180951}, {"id": "HOUSE-2025-20032211-T58", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "w\nS O: Fidelity Rollover IRA\nSP Haleon plc American Depositary\nShares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "Hon. Valerie Hoyle sells HLN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584151}, {"id": "HOUSE-2025-20030891-T287", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "Schwab Brokerage Account 924\nSP Haleon plc American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain offloads HLN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692151}, {"id": "HOUSE-2025-20030891-T288", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "Schwab Brokerage Account 924\nSP Haleon plc American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Capitol Hill trade: Hon. Lisa McClain picks up HLN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "HOUSE-2025-20030338-T51", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ley - Select UMA Account # 1\nJT Haleon plc American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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 HLN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824631}, {"id": "HOUSE-2025-20032070-T88", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "w\nS O: Fidelity Rollover IRA\nSP Haleon plc American Depositary\nShares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle files a buy in HLN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057911}, {"id": "HOUSE-2024-20025419-T47", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ley - Select UMA Account # 1\nJT Haleon plc American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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 HLN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245111}, {"id": "HOUSE-2024-20025207-T9", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ley - Select UMA Account # 1\nJT Haleon plc American Depositary\nShares", "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 adds HLN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291191}, {"id": "HOUSE-2023-20023500-T26", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ley - Select UMA Account # 1\nJT Haleon plc American Depositary\nShares", "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 adds HLN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-21", "timestamp": "2023-07-21", "mins": 1728951}, {"id": "HOUSE-2023-20023500-T24", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ley - Select UMA Account # 1\nJT Haleon plc American Depositary\nShares", "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 adds HLN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-20", "timestamp": "2023-07-20", "mins": 1730391}, {"id": "HOUSE-2023-20023500-T25", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nJT Haleon plc American Depositary\nShares", "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 adds HLN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-19", "timestamp": "2023-07-19", "mins": 1731831}, {"id": "HOUSE-2023-20023404-T181", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ndchildren 1986 Trust > TLH ADR\nHaleon plc American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps HLN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744791}, {"id": "HOUSE-2023-20022683-T21", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ley - Select UMA Account # 1\nJT Haleon plc American Depositary\nShares", "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 adds HLN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890231}, {"id": "HOUSE-2023-20022480-T34", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ndchildren 1986 Trust > TLH ADR\nHaleon plc American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds HLN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936311}, {"id": "HOUSE-2023-20022407-T53", "src": "CONGRESS", "ticker": "HLN", "cik": "", "company": "Haleon plc", "company_raw": "ndchildren 1986 Trust > TLH ADR\nHaleon plc American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds HLN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001111}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002456", "src": "13DG", "ticker": "HLN", "cik": "1900304", "company": "Haleon plc", "company_raw": "Haleon plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in HLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002456-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180951}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)", "new_value": "Haleon plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001900304", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001900304", "applied": 1, "detected_at": "2026-10-25T02:44:43.128814"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 2002.0, "net": 3003.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-007109", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-07-30", "title": "Form 6-K/A", "accession": "0001104659-26-088644", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "2026 HALF YEAR RESULTS", "accession": "0001654954-26-007001", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001104659-26-088450", "price_sensitive": true}, {"form": "F-3ASR", "date": "2026-07-29", "title": "Form F-3ASR", "accession": "0001104659-26-088132", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002456", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006475", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-006381", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-006244", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-006098", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005960", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005769", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-005569", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005560", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067878", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005294", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005258", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005059", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-005030", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-004641", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "EMTN PROGRAMME PUBLICATION OF LISTING PARTICULARS", "accession": "0001654954-26-004476", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "TRANSACTIONS IN OWN SHARES", "accession": "0001654954-26-004322", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-004260", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "RESULTS OF HALEON 2026 ANNUAL GENERAL MEETING", "accession": "0001654954-26-004060", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "HALEON 2026 Q1 TRADING STATEMENT", "accession": "0001654954-26-004034", "price_sensitive": true}], "performance": {"ticker": "HLN", "has_prices": true, "summary": {"n": 9, "avg": 0.14813287498561367, "win_rate": 0.8888888888888888, "best": 0.2664141414141413, "worst": -0.043851286939942884, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 10.49, "return": -0.043851286939942884}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 9.9, "return": 0.01313131313131303}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-20", "score": 0.0, "ref_price": 8.51, "return": 0.1786133960047003}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-21", "score": 0.0, "ref_price": 8.89, "return": 0.12823397075365564}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-20", "score": 0.0, "ref_price": 8.75, "return": 0.1462857142857142}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-19", "score": 0.0, "ref_price": 8.67, "return": 0.15686274509803916}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 8.14, "return": 0.23218673218673203}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 7.92, "return": 0.2664141414141413}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-13", "score": 0.0, "ref_price": 7.99, "return": 0.2553191489361701}]}, "price_series": [{"date": "2022-07-18", "close": 7.5, "volume": 781498.0}, {"date": "2022-07-19", "close": 7.25, "volume": 2331035.0}, {"date": "2022-07-20", "close": 7.26, "volume": 2226629.0}, {"date": "2022-07-21", "close": 7.45, "volume": 2470746.0}, {"date": "2022-07-22", "close": 7.41, "volume": 12094510.0}, {"date": "2022-07-25", "close": 7.3, "volume": 19352690.0}, {"date": "2022-07-26", "close": 7.35, "volume": 27235830.0}, {"date": "2022-07-27", "close": 7.32, "volume": 15010490.0}, {"date": "2022-07-28", "close": 7.0, "volume": 15277600.0}, {"date": "2022-07-29", "close": 7.03, "volume": 9559840.0}, {"date": "2022-08-01", "close": 7.37, "volume": 7488885.0}, {"date": "2022-08-02", "close": 7.4, "volume": 6512520.0}, {"date": "2022-08-03", "close": 7.3, "volume": 6799424.0}, {"date": "2022-08-04", "close": 7.31, "volume": 8784827.0}, {"date": "2022-08-05", "close": 7.47, "volume": 7947823.0}, {"date": "2022-08-08", "close": 7.49, "volume": 8003790.0}, {"date": "2022-08-09", "close": 7.11, "volume": 12207280.0}, {"date": "2022-08-10", "close": 6.51, "volume": 23069040.0}, {"date": "2022-08-11", "close": 6.29, "volume": 29487490.0}, {"date": "2022-08-12", "close": 6.67, "volume": 14969170.0}, {"date": "2022-08-15", "close": 6.35, "volume": 10362520.0}, {"date": "2022-08-16", "close": 6.35, "volume": 10507830.0}, {"date": "2022-08-17", "close": 6.12, "volume": 6626704.0}, {"date": "2022-08-18", "close": 6.11, "volume": 5881738.0}, {"date": "2022-08-19", "close": 5.98, "volume": 8083301.0}, {"date": "2022-08-22", "close": 6.22, "volume": 8546243.0}, {"date": "2022-08-23", "close": 6.38, "volume": 9944016.0}, {"date": "2022-08-24", "close": 6.31, "volume": 6802820.0}, {"date": "2022-08-25", "close": 6.32, "volume": 5270353.0}, {"date": "2022-08-26", "close": 6.23, "volume": 7994019.0}, {"date": "2022-08-29", "close": 6.07, "volume": 4989974.0}, {"date": "2022-08-30", "close": 6.08, "volume": 4960939.0}, {"date": "2022-08-31", "close": 5.98, "volume": 5995008.0}, {"date": "2022-09-01", "close": 5.8, "volume": 7837923.0}, {"date": "2022-09-02", "close": 5.63, "volume": 6436192.0}, {"date": "2022-09-06", "close": 5.8, "volume": 5103323.0}, {"date": "2022-09-07", "close": 5.85, "volume": 5676911.0}, {"date": "2022-09-08", "close": 6.03, "volume": 9195851.0}, {"date": "2022-09-09", "close": 6.0, "volume": 5147619.0}, {"date": "2022-09-12", "close": 6.18, "volume": 5408537.0}, {"date": "2022-09-13", "close": 6.01, "volume": 7940625.0}, {"date": "2022-09-14", "close": 6.13, "volume": 11566940.0}, {"date": "2022-09-15", "close": 6.0, "volume": 8116644.0}, {"date": "2022-09-16", "close": 5.88, "volume": 9863389.0}, {"date": "2022-09-19", "close": 5.91, "volume": 4349878.0}, {"date": "2022-09-20", "close": 5.99, "volume": 5947783.0}, {"date": "2022-09-21", "close": 5.9, "volume": 6832160.0}, {"date": "2022-09-22", "close": 6.07, "volume": 8055280.0}, {"date": "2022-09-23", "close": 5.93, "volume": 4819488.0}, {"date": "2022-09-26", "close": 6.07, "volume": 10885570.0}, {"date": "2022-09-27", "close": 5.85, "volume": 6757069.0}, {"date": "2022-09-28", "close": 5.98, "volume": 5555761.0}, {"date": "2022-09-29", "close": 6.11, "volume": 6375221.0}, {"date": "2022-09-30", "close": 6.09, "volume": 4544479.0}, {"date": "2022-10-03", "close": 6.14, "volume": 5740174.0}, {"date": "2022-10-04", "close": 6.24, "volume": 8170184.0}, {"date": "2022-10-05", "close": 6.33, "volume": 10408970.0}, {"date": "2022-10-06", "close": 6.28, "volume": 12526550.0}, {"date": "2022-10-07", "close": 6.09, "volume": 8493417.0}, {"date": "2022-10-10", "close": 5.96, "volume": 4596973.0}, {"date": "2022-10-11", "close": 6.04, "volume": 7810013.0}, {"date": "2022-10-12", "close": 5.97, "volume": 3815789.0}, {"date": "2022-10-13", "close": 6.09, "volume": 5022765.0}, {"date": "2022-10-14", "close": 6.04, "volume": 7271398.0}, {"date": "2022-10-17", "close": 6.06, "volume": 7243018.0}, {"date": "2022-10-18", "close": 6.09, "volume": 5747234.0}, {"date": "2022-10-19", "close": 5.98, "volume": 4413836.0}, {"date": "2022-10-20", "close": 6.02, "volume": 6495654.0}, {"date": "2022-10-21", "close": 6.1, "volume": 8425436.0}, {"date": "2022-10-24", "close": 6.18, "volume": 5570051.0}, {"date": "2022-10-25", "close": 6.18, "volume": 10167370.0}, {"date": "2022-10-26", "close": 6.17, "volume": 9462790.0}, {"date": "2022-10-27", "close": 6.13, "volume": 4493582.0}, {"date": "2022-10-28", "close": 6.25, "volume": 4954983.0}, {"date": "2022-10-31", "close": 6.12, "volume": 6554128.0}, {"date": "2022-11-01", "close": 6.14, "volume": 7972939.0}, {"date": "2022-11-02", "close": 6.04, "volume": 8109886.0}, {"date": "2022-11-03", "close": 6.11, "volume": 7966981.0}, {"date": "2022-11-04", "close": 6.26, "volume": 8104511.0}, {"date": "2022-11-07", "close": 6.42, "volume": 6465485.0}, {"date": "2022-11-08", "close": 6.33, "volume": 8479371.0}, {"date": "2022-11-09", "close": 6.42, "volume": 9927646.0}, {"date": "2022-11-10", "close": 6.52, "volume": 7175657.0}, {"date": "2022-11-11", "close": 6.5, "volume": 3956847.0}, {"date": "2022-11-14", "close": 6.61, "volume": 5408371.0}, {"date": "2022-11-15", "close": 6.69, "volume": 8104506.0}, {"date": "2022-11-16", "close": 6.8, "volume": 4144308.0}, {"date": "2022-11-17", "close": 6.85, "volume": 3423916.0}, {"date": "2022-11-18", "close": 6.82, "volume": 3936650.0}, {"date": "2022-11-21", "close": 6.84, "volume": 4006727.0}, {"date": "2022-11-22", "close": 6.89, "volume": 4144918.0}, {"date": "2022-11-23", "close": 6.94, "volume": 3267758.0}, {"date": "2022-11-25", "close": 6.98, "volume": 1701910.0}, {"date": "2022-11-28", "close": 6.91, "volume": 8273290.0}, {"date": "2022-11-29", "close": 6.76, "volume": 7338684.0}, {"date": "2022-11-30", "close": 6.89, "volume": 9002893.0}, {"date": "2022-12-01", "close": 7.08, "volume": 7383605.0}, {"date": "2022-12-02", "close": 7.15, "volume": 3290457.0}, {"date": "2022-12-05", "close": 7.15, "volume": 8655143.0}, {"date": "2022-12-06", "close": 7.7, "volume": 36347480.0}, {"date": "2022-12-07", "close": 7.31, "volume": 25406790.0}, {"date": "2022-12-08", "close": 7.67, "volume": 23546040.0}, {"date": "2022-12-09", "close": 7.72, "volume": 9025387.0}, {"date": "2022-12-12", "close": 7.78, "volume": 13376180.0}, {"date": "2022-12-13", "close": 7.87, "volume": 7005052.0}, {"date": "2022-12-14", "close": 7.85, "volume": 3782995.0}, {"date": "2022-12-15", "close": 7.74, "volume": 4314642.0}, {"date": "2022-12-16", "close": 7.58, "volume": 6788951.0}, {"date": "2022-12-19", "close": 7.63, "volume": 4641448.0}, {"date": "2022-12-20", "close": 7.68, "volume": 6998574.0}, {"date": "2022-12-21", "close": 7.78, "volume": 8462840.0}, {"date": "2022-12-22", "close": 7.9, "volume": 5443144.0}, {"date": "2022-12-23", "close": 8.0, "volume": 4456627.0}, {"date": "2022-12-27", "close": 7.95, "volume": 3655185.0}, {"date": "2022-12-28", "close": 7.91, "volume": 5601969.0}, {"date": "2022-12-29", "close": 8.06, "volume": 6945512.0}, {"date": "2022-12-30", "close": 8.0, "volume": 3951088.0}, {"date": "2023-01-03", "close": 7.93, "volume": 6695284.0}, {"date": "2023-01-04", "close": 7.84, "volume": 5771508.0}, {"date": "2023-01-05", "close": 7.57, "volume": 3514123.0}, {"date": "2023-01-06", "close": 7.79, "volume": 3919374.0}, {"date": "2023-01-09", "close": 7.84, "volume": 2097555.0}, {"date": "2023-01-10", "close": 7.75, "volume": 1784443.0}, {"date": "2023-01-11", "close": 7.72, "volume": 2385103.0}, {"date": "2023-01-12", "close": 7.85, "volume": 3845151.0}, {"date": "2023-01-13", "close": 7.99, "volume": 4727142.0}, {"date": "2023-01-17", "close": 8.15, "volume": 2993955.0}, {"date": "2023-01-18", "close": 7.91, "volume": 3119312.0}, {"date": "2023-01-19", "close": 7.88, "volume": 1750494.0}, {"date": "2023-01-20", "close": 8.02, "volume": 1808655.0}, {"date": "2023-01-23", "close": 7.88, "volume": 3645329.0}, {"date": "2023-01-24", "close": 7.86, "volume": 6520737.0}, {"date": "2023-01-25", "close": 7.91, "volume": 3948659.0}, {"date": "2023-01-26", "close": 7.98, "volume": 4428860.0}, {"date": "2023-01-27", "close": 8.03, "volume": 5443030.0}, {"date": "2023-01-30", "close": 8.0, "volume": 2131207.0}, {"date": "2023-01-31", "close": 8.1, "volume": 5730305.0}, {"date": "2023-02-01", "close": 7.96, "volume": 5629636.0}, {"date": "2023-02-02", "close": 7.95, "volume": 6747022.0}, {"date": "2023-02-03", "close": 8.08, "volume": 6858435.0}, {"date": "2023-02-06", "close": 8.12, "volume": 4842996.0}, {"date": "2023-02-07", "close": 8.18, "volume": 4162577.0}, {"date": "2023-02-08", "close": 8.12, "volume": 9410970.0}, {"date": "2023-02-09", "close": 8.09, "volume": 8565833.0}, {"date": "2023-02-10", "close": 8.02, "volume": 2198098.0}, {"date": "2023-02-13", "close": 8.17, "volume": 2112471.0}, {"date": "2023-02-14", "close": 8.11, "volume": 4159083.0}, {"date": "2023-02-15", "close": 8.1, "volume": 2960433.0}, {"date": "2023-02-16", "close": 8.05, "volume": 2536802.0}, {"date": "2023-02-17", "close": 8.27, "volume": 2028725.0}, {"date": "2023-02-21", "close": 8.22, "volume": 1939010.0}, {"date": "2023-02-22", "close": 8.14, "volume": 1999948.0}, {"date": "2023-02-23", "close": 8.08, "volume": 2365490.0}, {"date": "2023-02-24", "close": 7.95, "volume": 2847167.0}, {"date": "2023-02-27", "close": 7.92, "volume": 2888239.0}, {"date": "2023-02-28", "close": 7.88, "volume": 3958340.0}, {"date": "2023-03-01", "close": 7.92, "volume": 2775845.0}, {"date": "2023-03-02", "close": 7.63, "volume": 17378590.0}, {"date": "2023-03-03", "close": 7.77, "volume": 6519177.0}, {"date": "2023-03-06", "close": 7.85, "volume": 8171012.0}, {"date": "2023-03-07", "close": 7.78, "volume": 7887858.0}, {"date": "2023-03-08", "close": 7.79, "volume": 3415046.0}, {"date": "2023-03-09", "close": 7.74, "volume": 2227014.0}, {"date": "2023-03-10", "close": 7.68, "volume": 3545874.0}, {"date": "2023-03-13", "close": 7.6, "volume": 4212306.0}, {"date": "2023-03-14", "close": 7.85, "volume": 3324119.0}, {"date": "2023-03-15", "close": 7.84, "volume": 3508319.0}, {"date": "2023-03-16", "close": 8.0, "volume": 7264662.0}, {"date": "2023-03-17", "close": 7.88, "volume": 7661326.0}, {"date": "2023-03-20", "close": 7.93, "volume": 6196109.0}, {"date": "2023-03-21", "close": 8.18, "volume": 6962570.0}, {"date": "2023-03-22", "close": 8.19, "volume": 13395350.0}, {"date": "2023-03-23", "close": 8.37, "volume": 7742261.0}, {"date": "2023-03-24", "close": 8.17, "volume": 9771761.0}, {"date": "2023-03-27", "close": 8.22, "volume": 5904333.0}, {"date": "2023-03-28", "close": 8.11, "volume": 3285373.0}, {"date": "2023-03-29", "close": 8.09, "volume": 5342867.0}, {"date": "2023-03-30", "close": 8.08, "volume": 5704937.0}, {"date": "2023-03-31", "close": 8.14, "volume": 9368810.0}, {"date": "2023-04-03", "close": 8.17, "volume": 8562979.0}, {"date": "2023-04-04", "close": 8.49, "volume": 6268613.0}, {"date": "2023-04-05", "close": 8.63, "volume": 5880502.0}, {"date": "2023-04-06", "close": 8.97, "volume": 8512586.0}, {"date": "2023-04-10", "close": 8.85, "volume": 3989258.0}, {"date": "2023-04-11", "close": 8.77, "volume": 2458600.0}, {"date": "2023-04-12", "close": 8.83, "volume": 2409787.0}, {"date": "2023-04-13", "close": 8.75, "volume": 3514565.0}, {"date": "2023-04-14", "close": 8.82, "volume": 3974757.0}, {"date": "2023-04-17", "close": 8.68, "volume": 2922479.0}, {"date": "2023-04-18", "close": 8.75, "volume": 3505800.0}, {"date": "2023-04-19", "close": 8.73, "volume": 2366178.0}, {"date": "2023-04-20", "close": 9.0, "volume": 4742711.0}, {"date": "2023-04-21", "close": 8.94, "volume": 3695164.0}, {"date": "2023-04-24", "close": 8.94, "volume": 2021818.0}, {"date": "2023-04-25", "close": 8.77, "volume": 2804943.0}, {"date": "2023-04-26", "close": 8.89, "volume": 9136100.0}, {"date": "2023-04-27", "close": 8.94, "volume": 3047307.0}, {"date": "2023-04-28", "close": 8.87, "volume": 4337475.0}, {"date": "2023-05-01", "close": 8.84, "volume": 1275761.0}, {"date": "2023-05-02", "close": 8.87, "volume": 3132217.0}, {"date": "2023-05-03", "close": 8.67, "volume": 2462834.0}, {"date": "2023-05-04", "close": 8.63, "volume": 3633332.0}, {"date": "2023-05-05", "close": 8.79, "volume": 2225252.0}, {"date": "2023-05-08", "close": 8.89, "volume": 2450039.0}, {"date": "2023-05-09", "close": 8.66, "volume": 4219553.0}, {"date": "2023-05-10", "close": 8.77, "volume": 5437161.0}, {"date": "2023-05-11", "close": 8.75, "volume": 12862660.0}, {"date": "2023-05-12", "close": 8.73, "volume": 7600234.0}, {"date": "2023-05-15", "close": 8.87, "volume": 3665963.0}, {"date": "2023-05-16", "close": 8.73, "volume": 4722377.0}, {"date": "2023-05-17", "close": 8.66, "volume": 4274807.0}, {"date": "2023-05-18", "close": 8.48, "volume": 2617689.0}, {"date": "2023-05-19", "close": 8.65, "volume": 1861960.0}, {"date": "2023-05-22", "close": 8.55, "volume": 1304753.0}, {"date": "2023-05-23", "close": 8.42, "volume": 1562706.0}, {"date": "2023-05-24", "close": 8.32, "volume": 2286693.0}, {"date": "2023-05-25", "close": 8.2, "volume": 1802978.0}, {"date": "2023-05-26", "close": 8.26, "volume": 2073948.0}, {"date": "2023-05-30", "close": 8.07, "volume": 2521875.0}, {"date": "2023-05-31", "close": 8.04, "volume": 2185556.0}, {"date": "2023-06-01", "close": 8.15, "volume": 3156966.0}, {"date": "2023-06-02", "close": 8.3, "volume": 1568000.0}, {"date": "2023-06-05", "close": 8.25, "volume": 3121435.0}, {"date": "2023-06-06", "close": 8.25, "volume": 1550143.0}, {"date": "2023-06-07", "close": 8.13, "volume": 4010997.0}, {"date": "2023-06-08", "close": 8.25, "volume": 1376871.0}, {"date": "2023-06-09", "close": 8.15, "volume": 2252150.0}, {"date": "2023-06-12", "close": 8.13, "volume": 2148783.0}, {"date": "2023-06-13", "close": 8.13, "volume": 2073721.0}, {"date": "2023-06-14", "close": 8.21, "volume": 2122311.0}, {"date": "2023-06-15", "close": 8.34, "volume": 2985816.0}, {"date": "2023-06-16", "close": 8.42, "volume": 2096431.0}, {"date": "2023-06-20", "close": 8.26, "volume": 2014733.0}, {"date": "2023-06-21", "close": 8.34, "volume": 4186549.0}, {"date": "2023-06-22", "close": 8.4, "volume": 2200642.0}, {"date": "2023-06-23", "close": 8.42, "volume": 1738381.0}, {"date": "2023-06-26", "close": 8.27, "volume": 3130848.0}, {"date": "2023-06-27", "close": 8.26, "volume": 3146913.0}, {"date": "2023-06-28", "close": 8.17, "volume": 3082386.0}, {"date": "2023-06-29", "close": 8.22, "volume": 1570976.0}, {"date": "2023-06-30", "close": 8.38, "volume": 2807992.0}, {"date": "2023-07-03", "close": 8.19, "volume": 3115210.0}, {"date": "2023-07-05", "close": 8.22, "volume": 3827031.0}, {"date": "2023-07-06", "close": 8.01, "volume": 2586094.0}, {"date": "2023-07-07", "close": 7.97, "volume": 2353319.0}, {"date": "2023-07-10", "close": 8.12, "volume": 3517562.0}, {"date": "2023-07-11", "close": 8.07, "volume": 1505967.0}, {"date": "2023-07-12", "close": 8.21, "volume": 6496815.0}, {"date": "2023-07-13", "close": 8.28, "volume": 7220906.0}, {"date": "2023-07-14", "close": 8.4, "volume": 7196319.0}, {"date": "2023-07-17", "close": 8.36, "volume": 3331262.0}, {"date": "2023-07-18", "close": 8.41, "volume": 2380064.0}, {"date": "2023-07-19", "close": 8.67, "volume": 8953650.0}, {"date": "2023-07-20", "close": 8.75, "volume": 6883082.0}, {"date": "2023-07-21", "close": 8.89, "volume": 5890448.0}, {"date": "2023-07-24", "close": 8.71, "volume": 3792653.0}, {"date": "2023-07-25", "close": 8.75, "volume": 2941295.0}, {"date": "2023-07-26", "close": 8.85, "volume": 2249782.0}, {"date": "2023-07-27", "close": 8.69, "volume": 6643142.0}, {"date": "2023-07-28", "close": 8.94, "volume": 6297382.0}, {"date": "2023-07-31", "close": 8.81, "volume": 2107579.0}, {"date": "2023-08-01", "close": 8.55, "volume": 3430141.0}, {"date": "2023-08-02", "close": 8.32, "volume": 2993803.0}, {"date": "2023-08-03", "close": 8.37, "volume": 2363752.0}, {"date": "2023-08-04", "close": 8.26, "volume": 1742675.0}, {"date": "2023-08-07", "close": 8.37, "volume": 1691887.0}, {"date": "2023-08-08", "close": 8.41, "volume": 2388029.0}, {"date": "2023-08-09", "close": 8.48, "volume": 1517214.0}, {"date": "2023-08-10", "close": 8.64, "volume": 1587949.0}, {"date": "2023-08-11", "close": 8.75, "volume": 1387456.0}, {"date": "2023-08-14", "close": 8.68, "volume": 1918848.0}, {"date": "2023-08-15", "close": 8.56, "volume": 1841211.0}, {"date": "2023-08-16", "close": 8.33, "volume": 6635206.0}, {"date": "2023-08-17", "close": 8.31, "volume": 13408400.0}, {"date": "2023-08-18", "close": 8.24, "volume": 6657210.0}, {"date": "2023-08-21", "close": 8.27, "volume": 2521156.0}, {"date": "2023-08-22", "close": 8.24, "volume": 3491831.0}, {"date": "2023-08-23", "close": 8.36, "volume": 5250402.0}, {"date": "2023-08-24", "close": 8.26, "volume": 2849298.0}, {"date": "2023-08-25", "close": 8.26, "volume": 4154163.0}, {"date": "2023-08-28", "close": 8.27, "volume": 3359237.0}, {"date": "2023-08-29", "close": 8.31, "volume": 2655931.0}, {"date": "2023-08-30", "close": 8.31, "volume": 2126260.0}, {"date": "2023-08-31", "close": 8.22, "volume": 2789767.0}, {"date": "2023-09-01", "close": 8.1, "volume": 1977866.0}, {"date": "2023-09-05", "close": 7.97, "volume": 2697774.0}, {"date": "2023-09-06", "close": 7.85, "volume": 2556687.0}, {"date": "2023-09-07", "close": 8.04, "volume": 6821244.0}, {"date": "2023-09-08", "close": 7.96, "volume": 4621944.0}, {"date": "2023-09-11", "close": 8.12, "volume": 6113927.0}, {"date": "2023-09-12", "close": 8.05, "volume": 6309311.0}, {"date": "2023-09-13", "close": 8.05, "volume": 2454893.0}, {"date": "2023-09-14", "close": 8.25, "volume": 4516461.0}, {"date": "2023-09-15", "close": 8.27, "volume": 12745310.0}, {"date": "2023-09-18", "close": 8.17, "volume": 4027502.0}, {"date": "2023-09-19", "close": 8.14, "volume": 1843801.0}, {"date": "2023-09-20", "close": 8.31, "volume": 3922993.0}, {"date": "2023-09-21", "close": 8.31, "volume": 6038177.0}, {"date": "2023-09-22", "close": 8.15, "volume": 2811067.0}, {"date": "2023-09-25", "close": 8.12, "volume": 2030946.0}, {"date": "2023-09-26", "close": 8.12, "volume": 4461795.0}, {"date": "2023-09-27", "close": 8.05, "volume": 5510194.0}, {"date": "2023-09-28", "close": 8.21, "volume": 4349004.0}, {"date": "2023-09-29", "close": 8.33, "volume": 7678337.0}, {"date": "2023-10-02", "close": 8.27, "volume": 6743620.0}, {"date": "2023-10-03", "close": 8.3, "volume": 4897354.0}, {"date": "2023-10-04", "close": 8.37, "volume": 6802260.0}, {"date": "2023-10-05", "close": 8.37, "volume": 16185300.0}, {"date": "2023-10-06", "close": 8.46, "volume": 12809270.0}, {"date": "2023-10-09", "close": 8.54, "volume": 6387318.0}, {"date": "2023-10-10", "close": 8.46, "volume": 11654500.0}, {"date": "2023-10-11", "close": 8.48, "volume": 6690951.0}, {"date": "2023-10-12", "close": 8.29, "volume": 8953053.0}, {"date": "2023-10-13", "close": 8.11, "volume": 8116524.0}, {"date": "2023-10-16", "close": 8.25, "volume": 5459750.0}, {"date": "2023-10-17", "close": 8.34, "volume": 6676223.0}, {"date": "2023-10-18", "close": 8.26, "volume": 4701238.0}, {"date": "2023-10-19", "close": 8.22, "volume": 6000804.0}, {"date": "2023-10-20", "close": 8.22, "volume": 5197230.0}, {"date": "2023-10-23", "close": 8.27, "volume": 3282579.0}, {"date": "2023-10-24", "close": 8.26, "volume": 2690299.0}, {"date": "2023-10-25", "close": 8.22, "volume": 4926825.0}, {"date": "2023-10-26", "close": 7.99, "volume": 5036412.0}, {"date": "2023-10-27", "close": 7.78, "volume": 5617989.0}, {"date": "2023-10-30", "close": 8.02, "volume": 3965171.0}, {"date": "2023-10-31", "close": 8.09, "volume": 3985155.0}, {"date": "2023-11-01", "close": 8.14, "volume": 4674092.0}, {"date": "2023-11-02", "close": 7.96, "volume": 13250780.0}, {"date": "2023-11-03", "close": 8.07, "volume": 8003529.0}, {"date": "2023-11-06", "close": 8.11, "volume": 4246465.0}, {"date": "2023-11-07", "close": 8.09, "volume": 4890948.0}, {"date": "2023-11-08", "close": 8.09, "volume": 5658664.0}, {"date": "2023-11-09", "close": 8.09, "volume": 3794602.0}, {"date": "2023-11-10", "close": 8.09, "volume": 4058787.0}, {"date": "2023-11-13", "close": 8.01, "volume": 2103462.0}, {"date": "2023-11-14", "close": 8.16, "volume": 3345909.0}, {"date": "2023-11-15", "close": 8.21, "volume": 2505973.0}, {"date": "2023-11-16", "close": 8.25, "volume": 2112683.0}, {"date": "2023-11-17", "close": 8.25, "volume": 2910553.0}, {"date": "2023-11-20", "close": 8.25, "volume": 2677692.0}, {"date": "2023-11-21", "close": 8.32, "volume": 2862681.0}, {"date": "2023-11-22", "close": 8.34, "volume": 2057489.0}, {"date": "2023-11-24", "close": 8.57, "volume": 2703793.0}, {"date": "2023-11-27", "close": 8.62, "volume": 3562761.0}, {"date": "2023-11-28", "close": 8.62, "volume": 3787115.0}, {"date": "2023-11-29", "close": 8.57, "volume": 4100778.0}, {"date": "2023-11-30", "close": 8.56, "volume": 7061300.0}, {"date": "2023-12-01", "close": 8.58, "volume": 4772072.0}, {"date": "2023-12-04", "close": 8.47, "volume": 4709227.0}, {"date": "2023-12-05", "close": 8.19, "volume": 5346329.0}, {"date": "2023-12-06", "close": 8.12, "volume": 5911417.0}, {"date": "2023-12-07", "close": 8.22, "volume": 5599845.0}, {"date": "2023-12-08", "close": 8.19, "volume": 2964698.0}, {"date": "2023-12-11", "close": 8.22, "volume": 7137659.0}, {"date": "2023-12-12", "close": 8.25, "volume": 4585333.0}, {"date": "2023-12-13", "close": 8.21, "volume": 8409299.0}, {"date": "2023-12-14", "close": 8.16, "volume": 5473079.0}, {"date": "2023-12-15", "close": 7.99, "volume": 8997768.0}, {"date": "2023-12-18", "close": 8.12, "volume": 5457652.0}, {"date": "2023-12-19", "close": 8.17, "volume": 4685077.0}, {"date": "2023-12-20", "close": 8.09, "volume": 4907870.0}, {"date": "2023-12-21", "close": 8.19, "volume": 4871208.0}, {"date": "2023-12-22", "close": 8.15, "volume": 3388063.0}, {"date": "2023-12-26", "close": 8.2, "volume": 2790297.0}, {"date": "2023-12-27", "close": 8.28, "volume": 3319923.0}, {"date": "2023-12-28", "close": 8.28, "volume": 2562502.0}, {"date": "2023-12-29", "close": 8.23, "volume": 2446490.0}, {"date": "2024-01-02", "close": 8.23, "volume": 4713275.0}, {"date": "2024-01-03", "close": 8.34, "volume": 3674475.0}, {"date": "2024-01-04", "close": 8.38, "volume": 2703418.0}, {"date": "2024-01-05", "close": 8.45, "volume": 2300165.0}, {"date": "2024-01-08", "close": 8.66, "volume": 3313319.0}, {"date": "2024-01-09", "close": 8.65, "volume": 3235934.0}, {"date": "2024-01-10", "close": 8.67, "volume": 2680241.0}, {"date": "2024-01-11", "close": 8.67, "volume": 2385302.0}, {"date": "2024-01-12", "close": 8.64, "volume": 2498070.0}, {"date": "2024-01-16", "close": 8.49, "volume": 11297260.0}, {"date": "2024-01-17", "close": 8.47, "volume": 6973637.0}, {"date": "2024-01-18", "close": 8.36, "volume": 5355699.0}, {"date": "2024-01-19", "close": 8.49, "volume": 3850020.0}, {"date": "2024-01-22", "close": 8.41, "volume": 5798091.0}, {"date": "2024-01-23", "close": 8.29, "volume": 5060886.0}, {"date": "2024-01-24", "close": 8.02, "volume": 7395612.0}, {"date": "2024-01-25", "close": 8.08, "volume": 4267156.0}, {"date": "2024-01-26", "close": 8.17, "volume": 2764357.0}, {"date": "2024-01-29", "close": 8.28, "volume": 3004459.0}, {"date": "2024-01-30", "close": 8.23, "volume": 3482445.0}, {"date": "2024-01-31", "close": 8.2, "volume": 3140758.0}, {"date": "2024-02-01", "close": 8.4, "volume": 3716475.0}, {"date": "2024-02-02", "close": 8.31, "volume": 1991586.0}, {"date": "2024-02-05", "close": 8.35, "volume": 2593535.0}, {"date": "2024-02-06", "close": 8.38, "volume": 3591779.0}, {"date": "2024-02-07", "close": 8.37, "volume": 4225356.0}, {"date": "2024-02-08", "close": 8.27, "volume": 2454936.0}, {"date": "2024-02-09", "close": 8.13, "volume": 3567815.0}, {"date": "2024-02-12", "close": 8.16, "volume": 2213362.0}, {"date": "2024-02-13", "close": 8.06, "volume": 3341786.0}, {"date": "2024-02-14", "close": 8.06, "volume": 3130657.0}, {"date": "2024-02-15", "close": 8.19, "volume": 5736768.0}, {"date": "2024-02-16", "close": 8.22, "volume": 3465181.0}, {"date": "2024-02-20", "close": 8.28, "volume": 3513758.0}, {"date": "2024-02-21", "close": 8.33, "volume": 2830986.0}, {"date": "2024-02-22", "close": 8.34, "volume": 1818286.0}, {"date": "2024-02-23", "close": 8.41, "volume": 2362487.0}, {"date": "2024-02-26", "close": 8.27, "volume": 2186132.0}, {"date": "2024-02-27", "close": 8.24, "volume": 3112035.0}, {"date": "2024-02-28", "close": 8.06, "volume": 5932223.0}, {"date": "2024-02-29", "close": 8.56, "volume": 7606114.0}, {"date": "2024-03-01", "close": 8.45, "volume": 4938415.0}, {"date": "2024-03-04", "close": 8.31, "volume": 2050951.0}, {"date": "2024-03-05", "close": 8.33, "volume": 2836511.0}, {"date": "2024-03-06", "close": 8.33, "volume": 4290539.0}, {"date": "2024-03-07", "close": 8.55, "volume": 9412914.0}, {"date": "2024-03-08", "close": 8.63, "volume": 6706557.0}, {"date": "2024-03-11", "close": 8.56, "volume": 5175594.0}, {"date": "2024-03-12", "close": 8.66, "volume": 2765593.0}, {"date": "2024-03-13", "close": 8.59, "volume": 2521287.0}, {"date": "2024-03-14", "close": 8.23, "volume": 8901413.0}, {"date": "2024-03-15", "close": 8.31, "volume": 4910153.0}, {"date": "2024-03-18", "close": 8.12, "volume": 16383930.0}, {"date": "2024-03-19", "close": 8.38, "volume": 54353070.0}, {"date": "2024-03-20", "close": 8.24, "volume": 10002730.0}, {"date": "2024-03-21", "close": 8.33, "volume": 13052690.0}, {"date": "2024-03-22", "close": 8.38, "volume": 8750121.0}, {"date": "2024-03-25", "close": 8.43, "volume": 6385346.0}, {"date": "2024-03-26", "close": 8.41, "volume": 6488314.0}, {"date": "2024-03-27", "close": 8.53, "volume": 5450572.0}, {"date": "2024-03-28", "close": 8.49, "volume": 4383840.0}, {"date": "2024-04-01", "close": 8.34, "volume": 5890184.0}, {"date": "2024-04-02", "close": 8.28, "volume": 8558229.0}, {"date": "2024-04-03", "close": 8.24, "volume": 5156636.0}, {"date": "2024-04-04", "close": 8.23, "volume": 4000640.0}, {"date": "2024-04-05", "close": 8.29, "volume": 6191714.0}, {"date": "2024-04-08", "close": 8.22, "volume": 5329308.0}, {"date": "2024-04-09", "close": 8.29, "volume": 4365154.0}, {"date": "2024-04-10", "close": 8.17, "volume": 4070518.0}, {"date": "2024-04-11", "close": 8.17, "volume": 7065282.0}, {"date": "2024-04-12", "close": 8.01, "volume": 7843945.0}, {"date": "2024-04-15", "close": 8.06, "volume": 4762556.0}, {"date": "2024-04-16", "close": 8.1, "volume": 5209775.0}, {"date": "2024-04-17", "close": 8.11, "volume": 3621088.0}, {"date": "2024-04-18", "close": 8.13, "volume": 4769958.0}, {"date": "2024-04-19", "close": 8.22, "volume": 3637723.0}, {"date": "2024-04-22", "close": 8.36, "volume": 3991274.0}, {"date": "2024-04-23", "close": 8.41, "volume": 3075950.0}, {"date": "2024-04-24", "close": 8.35, "volume": 5161288.0}, {"date": "2024-04-25", "close": 8.4, "volume": 2270344.0}, {"date": "2024-04-26", "close": 8.45, "volume": 2892681.0}, {"date": "2024-04-29", "close": 8.47, "volume": 2491040.0}, {"date": "2024-04-30", "close": 8.53, "volume": 6439016.0}, {"date": "2024-05-01", "close": 8.35, "volume": 3539993.0}, {"date": "2024-05-02", "close": 8.32, "volume": 9937614.0}, {"date": "2024-05-03", "close": 8.3, "volume": 11740720.0}, {"date": "2024-05-06", "close": 8.24, "volume": 6075874.0}, {"date": "2024-05-07", "close": 8.33, "volume": 5294535.0}, {"date": "2024-05-08", "close": 8.19, "volume": 7064071.0}, {"date": "2024-05-09", "close": 8.26, "volume": 4174839.0}, {"date": "2024-05-10", "close": 8.24, "volume": 3618743.0}, {"date": "2024-05-13", "close": 8.25, "volume": 5766702.0}, {"date": "2024-05-14", "close": 8.32, "volume": 9201479.0}, {"date": "2024-05-15", "close": 8.41, "volume": 8872461.0}, {"date": "2024-05-16", "close": 8.37, "volume": 13372320.0}, {"date": "2024-05-17", "close": 8.51, "volume": 11451940.0}, {"date": "2024-05-20", "close": 8.51, "volume": 10676530.0}, {"date": "2024-05-21", "close": 8.52, "volume": 14459870.0}, {"date": "2024-05-22", "close": 8.5, "volume": 6195999.0}, {"date": "2024-05-23", "close": 8.46, "volume": 3906186.0}, {"date": "2024-05-24", "close": 8.38, "volume": 5100088.0}, {"date": "2024-05-28", "close": 8.39, "volume": 3084588.0}, {"date": "2024-05-29", "close": 8.35, "volume": 4006022.0}, {"date": "2024-05-30", "close": 8.38, "volume": 2483287.0}, {"date": "2024-05-31", "close": 8.44, "volume": 3581017.0}, {"date": "2024-06-03", "close": 8.47, "volume": 6135515.0}, {"date": "2024-06-04", "close": 8.38, "volume": 4129271.0}, {"date": "2024-06-05", "close": 8.54, "volume": 2725314.0}, {"date": "2024-06-06", "close": 8.58, "volume": 3329895.0}, {"date": "2024-06-07", "close": 8.52, "volume": 3657122.0}, {"date": "2024-06-10", "close": 8.38, "volume": 4378056.0}, {"date": "2024-06-11", "close": 8.32, "volume": 2458327.0}, {"date": "2024-06-12", "close": 8.32, "volume": 2575683.0}, {"date": "2024-06-13", "close": 8.48, "volume": 6297471.0}, {"date": "2024-06-14", "close": 8.39, "volume": 2536509.0}, {"date": "2024-06-17", "close": 8.37, "volume": 2857845.0}, {"date": "2024-06-18", "close": 8.46, "volume": 5267737.0}, {"date": "2024-06-20", "close": 8.52, "volume": 4061227.0}, {"date": "2024-06-21", "close": 8.57, "volume": 4138125.0}, {"date": "2024-06-24", "close": 8.64, "volume": 5238531.0}, {"date": "2024-06-25", "close": 8.57, "volume": 2214971.0}, {"date": "2024-06-26", "close": 8.5, "volume": 2669213.0}, {"date": "2024-06-27", "close": 8.43, "volume": 2891967.0}, {"date": "2024-06-28", "close": 8.26, "volume": 3453165.0}, {"date": "2024-07-01", "close": 8.32, "volume": 3275515.0}, {"date": "2024-07-02", "close": 8.33, "volume": 2500229.0}, {"date": "2024-07-03", "close": 8.46, "volume": 1761770.0}, {"date": "2024-07-05", "close": 8.47, "volume": 2462828.0}, {"date": "2024-07-08", "close": 8.49, "volume": 2580072.0}, {"date": "2024-07-09", "close": 8.61, "volume": 3717486.0}, {"date": "2024-07-10", "close": 8.73, "volume": 8889116.0}, {"date": "2024-07-11", "close": 8.8, "volume": 3216358.0}, {"date": "2024-07-12", "close": 8.9, "volume": 2482788.0}, {"date": "2024-07-15", "close": 8.78, "volume": 3006033.0}, {"date": "2024-07-16", "close": 8.75, "volume": 5471508.0}, {"date": "2024-07-17", "close": 8.92, "volume": 3682737.0}, {"date": "2024-07-18", "close": 8.91, "volume": 3491557.0}, {"date": "2024-07-19", "close": 8.91, "volume": 1704176.0}, {"date": "2024-07-22", "close": 8.92, "volume": 2767712.0}, {"date": "2024-07-23", "close": 8.84, "volume": 3980968.0}, {"date": "2024-07-24", "close": 8.97, "volume": 5824756.0}, {"date": "2024-07-25", "close": 9.14, "volume": 9808456.0}, {"date": "2024-07-26", "close": 9.23, "volume": 6835187.0}, {"date": "2024-07-29", "close": 9.15, "volume": 3682651.0}, {"date": "2024-07-30", "close": 9.1, "volume": 4477915.0}, {"date": "2024-07-31", "close": 9.15, "volume": 5155531.0}, {"date": "2024-08-01", "close": 9.33, "volume": 4923938.0}, {"date": "2024-08-02", "close": 9.63, "volume": 6995874.0}, {"date": "2024-08-05", "close": 9.51, "volume": 8983101.0}, {"date": "2024-08-06", "close": 9.52, "volume": 4897298.0}, {"date": "2024-08-07", "close": 9.61, "volume": 5425251.0}, {"date": "2024-08-08", "close": 9.62, "volume": 3975098.0}, {"date": "2024-08-09", "close": 9.81, "volume": 4278131.0}, {"date": "2024-08-12", "close": 9.72, "volume": 6133524.0}, {"date": "2024-08-13", "close": 9.78, "volume": 2903318.0}, {"date": "2024-08-14", "close": 9.77, "volume": 2642340.0}, {"date": "2024-08-15", "close": 9.8, "volume": 4236847.0}, {"date": "2024-08-16", "close": 9.68, "volume": 2089614.0}, {"date": "2024-08-19", "close": 9.77, "volume": 4365018.0}, {"date": "2024-08-20", "close": 9.85, "volume": 4080287.0}, {"date": "2024-08-21", "close": 9.87, "volume": 2523838.0}, {"date": "2024-08-22", "close": 9.88, "volume": 2564997.0}, {"date": "2024-08-23", "close": 9.9, "volume": 2997390.0}, {"date": "2024-08-26", "close": 9.87, "volume": 1456103.0}, {"date": "2024-08-27", "close": 9.97, "volume": 3188380.0}, {"date": "2024-08-28", "close": 9.99, "volume": 1999460.0}, {"date": "2024-08-29", "close": 10.09, "volume": 3711508.0}, {"date": "2024-08-30", "close": 10.18, "volume": 3156359.0}, {"date": "2024-09-03", "close": 10.16, "volume": 2196953.0}, {"date": "2024-09-04", "close": 10.29, "volume": 2337132.0}, {"date": "2024-09-05", "close": 10.32, "volume": 2767269.0}, {"date": "2024-09-06", "close": 10.33, "volume": 4378421.0}, {"date": "2024-09-09", "close": 10.39, "volume": 2907570.0}, {"date": "2024-09-10", "close": 10.5, "volume": 3197958.0}, {"date": "2024-09-11", "close": 10.43, "volume": 2954086.0}, {"date": "2024-09-12", "close": 10.38, "volume": 2616800.0}, {"date": "2024-09-13", "close": 10.51, "volume": 4554504.0}, {"date": "2024-09-16", "close": 10.62, "volume": 4575324.0}, {"date": "2024-09-17", "close": 10.65, "volume": 3235926.0}, {"date": "2024-09-18", "close": 10.55, "volume": 6551434.0}, {"date": "2024-09-19", "close": 10.46, "volume": 4330634.0}, {"date": "2024-09-20", "close": 10.52, "volume": 4140145.0}, {"date": "2024-09-23", "close": 10.63, "volume": 3565845.0}, {"date": "2024-09-24", "close": 10.66, "volume": 3600477.0}, {"date": "2024-09-25", "close": 10.59, "volume": 6404320.0}, {"date": "2024-09-26", "close": 10.59, "volume": 4125140.0}, {"date": "2024-09-27", "close": 10.67, "volume": 3646640.0}, {"date": "2024-09-30", "close": 10.58, "volume": 16314150.0}, {"date": "2024-10-01", "close": 10.69, "volume": 18440380.0}, {"date": "2024-10-02", "close": 10.54, "volume": 7871867.0}, {"date": "2024-10-03", "close": 10.4, "volume": 5558148.0}, {"date": "2024-10-04", "close": 10.37, "volume": 5057565.0}, {"date": "2024-10-07", "close": 10.03, "volume": 15188860.0}, {"date": "2024-10-08", "close": 10.14, "volume": 6876289.0}, {"date": "2024-10-09", "close": 10.07, "volume": 6714499.0}, {"date": "2024-10-10", "close": 10.12, "volume": 4341037.0}, {"date": "2024-10-11", "close": 10.05, "volume": 3079115.0}, {"date": "2024-10-14", "close": 10.1, "volume": 18057690.0}, {"date": "2024-10-15", "close": 10.02, "volume": 13741650.0}, {"date": "2024-10-16", "close": 10.13, "volume": 4209482.0}, {"date": "2024-10-17", "close": 10.08, "volume": 4461717.0}, {"date": "2024-10-18", "close": 10.09, "volume": 1982355.0}, {"date": "2024-10-21", "close": 9.98, "volume": 3093671.0}, {"date": "2024-10-22", "close": 9.91, "volume": 3572127.0}, {"date": "2024-10-23", "close": 9.9, "volume": 3580675.0}, {"date": "2024-10-24", "close": 9.89, "volume": 4175473.0}, {"date": "2024-10-25", "close": 9.85, "volume": 3052197.0}, {"date": "2024-10-28", "close": 9.98, "volume": 5228199.0}, {"date": "2024-10-29", "close": 9.9, "volume": 5984108.0}, {"date": "2024-10-30", "close": 9.8, "volume": 6370848.0}, {"date": "2024-10-31", "close": 9.69, "volume": 7688624.0}, {"date": "2024-11-01", "close": 9.73, "volume": 4814313.0}, {"date": "2024-11-04", "close": 9.76, "volume": 4533259.0}, {"date": "2024-11-05", "close": 9.77, "volume": 6052027.0}, {"date": "2024-11-06", "close": 9.54, "volume": 6102178.0}, {"date": "2024-11-07", "close": 9.6, "volume": 7513656.0}, {"date": "2024-11-08", "close": 9.61, "volume": 7397236.0}, {"date": "2024-11-11", "close": 9.51, "volume": 8505436.0}, {"date": "2024-11-12", "close": 9.28, "volume": 7519176.0}, {"date": "2024-11-13", "close": 9.23, "volume": 9325207.0}, {"date": "2024-11-14", "close": 9.31, "volume": 7272517.0}, {"date": "2024-11-15", "close": 9.39, "volume": 8494420.0}, {"date": "2024-11-18", "close": 9.43, "volume": 5871677.0}, {"date": "2024-11-19", "close": 9.48, "volume": 5683908.0}, {"date": "2024-11-20", "close": 9.48, "volume": 6736511.0}, {"date": "2024-11-21", "close": 9.55, "volume": 5160612.0}, {"date": "2024-11-22", "close": 9.65, "volume": 7504643.0}, {"date": "2024-11-25", "close": 9.58, "volume": 7638483.0}, {"date": "2024-11-26", "close": 9.59, "volume": 4856851.0}, {"date": "2024-11-27", "close": 9.72, "volume": 5935717.0}, {"date": "2024-11-29", "close": 9.66, "volume": 2989952.0}, {"date": "2024-12-02", "close": 9.67, "volume": 4848813.0}, {"date": "2024-12-03", "close": 9.71, "volume": 7370181.0}, {"date": "2024-12-04", "close": 9.69, "volume": 6067661.0}, {"date": "2024-12-05", "close": 9.73, "volume": 5937248.0}, {"date": "2024-12-06", "close": 9.67, "volume": 5604348.0}, {"date": "2024-12-09", "close": 9.64, "volume": 8617515.0}, {"date": "2024-12-10", "close": 9.67, "volume": 6431289.0}, {"date": "2024-12-11", "close": 9.77, "volume": 10634340.0}, {"date": "2024-12-12", "close": 9.73, "volume": 10505190.0}, {"date": "2024-12-13", "close": 9.76, "volume": 11526560.0}, {"date": "2024-12-16", "close": 9.72, "volume": 8417492.0}, {"date": "2024-12-17", "close": 9.91, "volume": 10382080.0}, {"date": "2024-12-18", "close": 9.71, "volume": 6176496.0}, {"date": "2024-12-19", "close": 9.7, "volume": 7202132.0}, {"date": "2024-12-20", "close": 9.69, "volume": 5796123.0}, {"date": "2024-12-23", "close": 9.72, "volume": 5489213.0}, {"date": "2024-12-24", "close": 9.74, "volume": 1211727.0}, {"date": "2024-12-26", "close": 9.74, "volume": 3918652.0}, {"date": "2024-12-27", "close": 9.64, "volume": 4724200.0}, {"date": "2024-12-30", "close": 9.51, "volume": 6218063.0}, {"date": "2024-12-31", "close": 9.54, "volume": 3512019.0}, {"date": "2025-01-02", "close": 9.44, "volume": 4784191.0}, {"date": "2025-01-03", "close": 9.46, "volume": 4643971.0}, {"date": "2025-01-06", "close": 9.45, "volume": 8521787.0}, {"date": "2025-01-07", "close": 9.46, "volume": 8542629.0}, {"date": "2025-01-08", "close": 9.49, "volume": 11083090.0}, {"date": "2025-01-10", "close": 9.1, "volume": 13143770.0}, {"date": "2025-01-13", "close": 9.1, "volume": 8323355.0}, {"date": "2025-01-14", "close": 9.01, "volume": 20805290.0}, {"date": "2025-01-15", "close": 9.11, "volume": 18200170.0}, {"date": "2025-01-16", "close": 9.19, "volume": 18202360.0}, {"date": "2025-01-17", "close": 9.24, "volume": 21227280.0}, {"date": "2025-01-21", "close": 9.24, "volume": 9836906.0}, {"date": "2025-01-22", "close": 9.22, "volume": 11060860.0}, {"date": "2025-01-23", "close": 9.39, "volume": 8791940.0}, {"date": "2025-01-24", "close": 9.39, "volume": 5991745.0}, {"date": "2025-01-27", "close": 9.58, "volume": 11053270.0}, {"date": "2025-01-28", "close": 9.54, "volume": 10824940.0}, {"date": "2025-01-29", "close": 9.53, "volume": 14822410.0}, {"date": "2025-01-30", "close": 9.57, "volume": 16259570.0}, {"date": "2025-01-31", "close": 9.47, "volume": 15365760.0}, {"date": "2025-02-03", "close": 9.48, "volume": 10276840.0}, {"date": "2025-02-04", "close": 9.52, "volume": 13031860.0}, {"date": "2025-02-05", "close": 9.63, "volume": 8590401.0}, {"date": "2025-02-06", "close": 9.51, "volume": 11206890.0}, {"date": "2025-02-07", "close": 9.55, "volume": 7830207.0}, {"date": "2025-02-10", "close": 9.68, "volume": 7468382.0}, {"date": "2025-02-11", "close": 9.85, "volume": 6683250.0}, {"date": "2025-02-12", "close": 9.86, "volume": 4946676.0}, {"date": "2025-02-13", "close": 9.95, "volume": 7454845.0}, {"date": "2025-02-14", "close": 9.71, "volume": 5836890.0}, {"date": "2025-02-18", "close": 9.99, "volume": 9754740.0}, {"date": "2025-02-19", "close": 9.98, "volume": 4582976.0}, {"date": "2025-02-20", "close": 9.9, "volume": 6870858.0}, {"date": "2025-02-21", "close": 10.08, "volume": 8911172.0}, {"date": "2025-02-24", "close": 10.15, "volume": 9075811.0}, {"date": "2025-02-25", "close": 10.15, "volume": 10308120.0}, {"date": "2025-02-26", "close": 10.2, "volume": 9593194.0}, {"date": "2025-02-27", "close": 9.79, "volume": 9677182.0}, {"date": "2025-02-28", "close": 10.18, "volume": 13704800.0}, {"date": "2025-03-03", "close": 10.58, "volume": 7780106.0}, {"date": "2025-03-04", "close": 10.67, "volume": 9781903.0}, {"date": "2025-03-05", "close": 10.54, "volume": 8096384.0}, {"date": "2025-03-06", "close": 10.39, "volume": 11175220.0}, {"date": "2025-03-07", "close": 10.45, "volume": 11000070.0}, {"date": "2025-03-10", "close": 10.37, "volume": 7834674.0}, {"date": "2025-03-11", "close": 10.39, "volume": 13570460.0}, {"date": "2025-03-12", "close": 10.19, "volume": 9072853.0}, {"date": "2025-03-13", "close": 10.19, "volume": 12299050.0}, {"date": "2025-03-14", "close": 10.15, "volume": 8296061.0}, {"date": "2025-03-17", "close": 10.31, "volume": 8499462.0}, {"date": "2025-03-18", "close": 10.29, "volume": 18812170.0}, {"date": "2025-03-19", "close": 10.37, "volume": 16810650.0}, {"date": "2025-03-20", "close": 10.39, "volume": 10396720.0}, {"date": "2025-03-21", "close": 10.28, "volume": 9109232.0}, {"date": "2025-03-24", "close": 10.14, "volume": 8204509.0}, {"date": "2025-03-25", "close": 10.04, "volume": 6444080.0}, {"date": "2025-03-26", "close": 10.05, "volume": 9227823.0}, {"date": "2025-03-27", "close": 10.12, "volume": 8983679.0}, {"date": "2025-03-28", "close": 10.24, "volume": 9184935.0}, {"date": "2025-03-31", "close": 10.29, "volume": 11537280.0}, {"date": "2025-04-01", "close": 10.18, "volume": 11476340.0}, {"date": "2025-04-02", "close": 10.16, "volume": 7633009.0}, {"date": "2025-04-03", "close": 10.45, "volume": 13010030.0}, {"date": "2025-04-04", "close": 9.89, "volume": 14576500.0}, {"date": "2025-04-07", "close": 9.27, "volume": 21371100.0}, {"date": "2025-04-08", "close": 9.35, "volume": 20279400.0}, {"date": "2025-04-09", "close": 9.65, "volume": 25615710.0}, {"date": "2025-04-10", "close": 9.63, "volume": 20520080.0}, {"date": "2025-04-11", "close": 10.06, "volume": 16215300.0}, {"date": "2025-04-14", "close": 10.11, "volume": 15025180.0}, {"date": "2025-04-15", "close": 10.12, "volume": 15104630.0}, {"date": "2025-04-16", "close": 10.16, "volume": 12489150.0}, {"date": "2025-04-17", "close": 10.22, "volume": 16644860.0}, {"date": "2025-04-21", "close": 10.19, "volume": 9046200.0}, {"date": "2025-04-22", "close": 10.45, "volume": 17040390.0}, {"date": "2025-04-23", "close": 10.23, "volume": 12045010.0}, {"date": "2025-04-24", "close": 10.31, "volume": 16112020.0}, {"date": "2025-04-25", "close": 10.18, "volume": 14553140.0}, {"date": "2025-04-28", "close": 10.23, "volume": 14164940.0}, {"date": "2025-04-29", "close": 10.28, "volume": 14455880.0}, {"date": "2025-04-30", "close": 10.15, "volume": 17713010.0}, {"date": "2025-05-01", "close": 10.33, "volume": 14685120.0}, {"date": "2025-05-02", "close": 10.7, "volume": 20874500.0}, {"date": "2025-05-05", "close": 10.63, "volume": 7249868.0}, {"date": "2025-05-06", "close": 10.67, "volume": 14964000.0}, {"date": "2025-05-07", "close": 10.76, "volume": 19359020.0}, {"date": "2025-05-08", "close": 10.57, "volume": 19269550.0}, {"date": "2025-05-09", "close": 10.74, "volume": 17704930.0}, {"date": "2025-05-12", "close": 10.71, "volume": 22897560.0}, {"date": "2025-05-13", "close": 10.45, "volume": 18049920.0}, {"date": "2025-05-14", "close": 10.4, "volume": 26034280.0}, {"date": "2025-05-15", "close": 10.67, "volume": 27300940.0}, {"date": "2025-05-16", "close": 10.8, "volume": 16900210.0}, {"date": "2025-05-19", "close": 10.88, "volume": 13701830.0}, {"date": "2025-05-20", "close": 11.02, "volume": 22805580.0}, {"date": "2025-05-21", "close": 11.1, "volume": 21467650.0}, {"date": "2025-05-22", "close": 11.06, "volume": 20761320.0}, {"date": "2025-05-23", "close": 11.14, "volume": 20774150.0}, {"date": "2025-05-27", "close": 11.23, "volume": 15185730.0}, {"date": "2025-05-28", "close": 11.25, "volume": 19414000.0}, {"date": "2025-05-29", "close": 11.33, "volume": 19219520.0}, {"date": "2025-05-30", "close": 11.35, "volume": 24805280.0}, {"date": "2025-06-02", "close": 11.41, "volume": 14848330.0}, {"date": "2025-06-03", "close": 11.05, "volume": 22968360.0}, {"date": "2025-06-04", "close": 10.93, "volume": 14900650.0}, {"date": "2025-06-05", "close": 11.12, "volume": 13674280.0}, {"date": "2025-06-06", "close": 11.07, "volume": 13897090.0}, {"date": "2025-06-09", "close": 10.88, "volume": 16195340.0}, {"date": "2025-06-10", "close": 10.89, "volume": 11481600.0}, {"date": "2025-06-11", "close": 10.91, "volume": 12966090.0}, {"date": "2025-06-12", "close": 11.01, "volume": 14936720.0}, {"date": "2025-06-13", "close": 10.87, "volume": 10805650.0}, {"date": "2025-06-16", "close": 10.72, "volume": 15296210.0}, {"date": "2025-06-17", "close": 10.5, "volume": 13128360.0}, {"date": "2025-06-18", "close": 10.45, "volume": 17258350.0}, {"date": "2025-06-20", "close": 10.41, "volume": 14895920.0}, {"date": "2025-06-23", "close": 10.49, "volume": 12640990.0}, {"date": "2025-06-24", "close": 10.49, "volume": 14970830.0}, {"date": "2025-06-25", "close": 10.5, "volume": 16231160.0}, {"date": "2025-06-26", "close": 10.42, "volume": 12706590.0}, {"date": "2025-06-27", "close": 10.38, "volume": 11342080.0}, {"date": "2025-06-30", "close": 10.37, "volume": 16496160.0}, {"date": "2025-07-01", "close": 10.35, "volume": 17868930.0}, {"date": "2025-07-02", "close": 10.26, "volume": 16392860.0}, {"date": "2025-07-03", "close": 10.25, "volume": 8422996.0}, {"date": "2025-07-07", "close": 10.15, "volume": 13896530.0}, {"date": "2025-07-08", "close": 10.05, "volume": 12784200.0}, {"date": "2025-07-09", "close": 10.05, "volume": 8423993.0}, {"date": "2025-07-10", "close": 10.11, "volume": 11164720.0}, {"date": "2025-07-11", "close": 9.96, "volume": 10109260.0}, {"date": "2025-07-14", "close": 9.9, "volume": 14314410.0}, {"date": "2025-07-15", "close": 9.73, "volume": 9177436.0}, {"date": "2025-07-16", "close": 9.69, "volume": 11253170.0}, {"date": "2025-07-17", "close": 9.59, "volume": 15777450.0}, {"date": "2025-07-18", "close": 9.6, "volume": 9286503.0}, {"date": "2025-07-21", "close": 9.53, "volume": 14154350.0}, {"date": "2025-07-22", "close": 9.65, "volume": 12341100.0}, {"date": "2025-07-23", "close": 9.75, "volume": 14670190.0}, {"date": "2025-07-24", "close": 9.85, "volume": 15610840.0}, {"date": "2025-07-25", "close": 9.88, "volume": 9878231.0}, {"date": "2025-07-28", "close": 9.7, "volume": 8763139.0}, {"date": "2025-07-29", "close": 9.81, "volume": 10563950.0}, {"date": "2025-07-30", "close": 9.64, "volume": 12478730.0}, {"date": "2025-07-31", "close": 9.43, "volume": 15860350.0}, {"date": "2025-08-01", "close": 9.66, "volume": 16930490.0}, {"date": "2025-08-04", "close": 9.51, "volume": 9333005.0}, {"date": "2025-08-05", "close": 9.29, "volume": 9372890.0}, {"date": "2025-08-06", "close": 9.25, "volume": 6910449.0}, {"date": "2025-08-07", "close": 9.46, "volume": 15730390.0}, {"date": "2025-08-08", "close": 9.54, "volume": 8382990.0}, {"date": "2025-08-11", "close": 9.47, "volume": 6518776.0}, {"date": "2025-08-12", "close": 9.58, "volume": 8417005.0}, {"date": "2025-08-13", "close": 9.69, "volume": 9298703.0}, {"date": "2025-08-14", "close": 9.7, "volume": 6544855.0}, {"date": "2025-08-15", "close": 9.65, "volume": 7876029.0}, {"date": "2025-08-18", "close": 9.68, "volume": 7477762.0}, {"date": "2025-08-19", "close": 9.74, "volume": 7569765.0}, {"date": "2025-08-20", "close": 9.91, "volume": 7950444.0}, {"date": "2025-08-21", "close": 9.81, "volume": 5051196.0}, {"date": "2025-08-22", "close": 9.82, "volume": 13072760.0}, {"date": "2025-08-25", "close": 9.68, "volume": 4278675.0}, {"date": "2025-08-26", "close": 9.63, "volume": 9200460.0}, {"date": "2025-08-27", "close": 9.71, "volume": 7271105.0}, {"date": "2025-08-28", "close": 9.69, "volume": 6747032.0}, {"date": "2025-08-29", "close": 9.8, "volume": 8278049.0}, {"date": "2025-09-02", "close": 9.76, "volume": 10851950.0}, {"date": "2025-09-03", "close": 9.89, "volume": 9952638.0}, {"date": "2025-09-04", "close": 9.84, "volume": 6418247.0}, {"date": "2025-09-05", "close": 9.8, "volume": 14727710.0}, {"date": "2025-09-08", "close": 9.74, "volume": 8705956.0}, {"date": "2025-09-09", "close": 9.75, "volume": 6155228.0}, {"date": "2025-09-10", "close": 9.83, "volume": 8437907.0}, {"date": "2025-09-11", "close": 9.87, "volume": 5849938.0}, {"date": "2025-09-12", "close": 9.81, "volume": 7825877.0}, {"date": "2025-09-15", "close": 9.68, "volume": 7189500.0}, {"date": "2025-09-16", "close": 9.28, "volume": 14514790.0}, {"date": "2025-09-17", "close": 9.4, "volume": 10843590.0}, {"date": "2025-09-18", "close": 9.24, "volume": 11513550.0}, {"date": "2025-09-19", "close": 9.16, "volume": 9669132.0}, {"date": "2025-09-22", "close": 9.0, "volume": 9768175.0}, {"date": "2025-09-23", "close": 8.93, "volume": 6364312.0}, {"date": "2025-09-24", "close": 8.87, "volume": 6460757.0}, {"date": "2025-09-25", "close": 8.72, "volume": 8172963.0}, {"date": "2025-09-26", "close": 8.82, "volume": 12334120.0}, {"date": "2025-09-29", "close": 8.84, "volume": 8942020.0}, {"date": "2025-09-30", "close": 8.97, "volume": 11227700.0}, {"date": "2025-10-01", "close": 9.01, "volume": 9370466.0}, {"date": "2025-10-02", "close": 8.88, "volume": 8087131.0}, {"date": "2025-10-03", "close": 8.95, "volume": 7887290.0}, {"date": "2025-10-06", "close": 8.79, "volume": 8352784.0}, {"date": "2025-10-07", "close": 8.82, "volume": 8686003.0}, {"date": "2025-10-08", "close": 9.04, "volume": 16011020.0}, {"date": "2025-10-09", "close": 9.02, "volume": 9338565.0}, {"date": "2025-10-10", "close": 9.0, "volume": 7283063.0}, {"date": "2025-10-13", "close": 9.08, "volume": 9281522.0}, {"date": "2025-10-14", "close": 9.17, "volume": 8264176.0}, {"date": "2025-10-15", "close": 9.19, "volume": 11217650.0}, {"date": "2025-10-16", "close": 9.2, "volume": 15181860.0}, {"date": "2025-10-17", "close": 9.48, "volume": 8589750.0}, {"date": "2025-10-20", "close": 9.41, "volume": 5201572.0}, {"date": "2025-10-21", "close": 9.33, "volume": 6546212.0}, {"date": "2025-10-22", "close": 9.45, "volume": 7007717.0}, {"date": "2025-10-23", "close": 9.37, "volume": 5335799.0}, {"date": "2025-10-24", "close": 9.25, "volume": 8984076.0}, {"date": "2025-10-27", "close": 9.2, "volume": 10182300.0}, {"date": "2025-10-28", "close": 9.12, "volume": 8230183.0}, {"date": "2025-10-29", "close": 9.05, "volume": 8526210.0}, {"date": "2025-10-30", "close": 9.18, "volume": 12647560.0}, {"date": "2025-10-31", "close": 9.27, "volume": 9969979.0}, {"date": "2025-11-03", "close": 9.38, "volume": 14950370.0}, {"date": "2025-11-04", "close": 9.32, "volume": 8596771.0}, {"date": "2025-11-05", "close": 9.31, "volume": 8037241.0}, {"date": "2025-11-06", "close": 9.41, "volume": 5872544.0}, {"date": "2025-11-07", "close": 9.46, "volume": 7067985.0}, {"date": "2025-11-10", "close": 9.57, "volume": 8717154.0}, {"date": "2025-11-11", "close": 9.85, "volume": 9624470.0}, {"date": "2025-11-12", "close": 9.88, "volume": 6170783.0}, {"date": "2025-11-13", "close": 9.9, "volume": 13116920.0}, {"date": "2025-11-14", "close": 9.59, "volume": 11501300.0}, {"date": "2025-11-17", "close": 9.68, "volume": 9473226.0}, {"date": "2025-11-18", "close": 9.61, "volume": 9698847.0}, {"date": "2025-11-19", "close": 9.51, "volume": 9700517.0}, {"date": "2025-11-20", "close": 9.6, "volume": 10537040.0}, {"date": "2025-11-21", "close": 9.87, "volume": 9937279.0}, {"date": "2025-11-24", "close": 9.67, "volume": 8378130.0}, {"date": "2025-11-25", "close": 9.82, "volume": 7799217.0}, {"date": "2025-11-26", "close": 9.76, "volume": 8123925.0}, {"date": "2025-11-28", "close": 9.78, "volume": 4565590.0}, {"date": "2025-12-01", "close": 9.8, "volume": 9726071.0}, {"date": "2025-12-02", "close": 9.67, "volume": 7756670.0}, {"date": "2025-12-03", "close": 9.51, "volume": 12247630.0}, {"date": "2025-12-04", "close": 9.53, "volume": 11079370.0}, {"date": "2025-12-05", "close": 9.52, "volume": 15585490.0}, {"date": "2025-12-08", "close": 9.4, "volume": 15626270.0}, {"date": "2025-12-09", "close": 9.31, "volume": 12635740.0}, {"date": "2025-12-10", "close": 9.46, "volume": 13784260.0}, {"date": "2025-12-11", "close": 9.59, "volume": 9607050.0}, {"date": "2025-12-12", "close": 9.52, "volume": 7384025.0}, {"date": "2025-12-15", "close": 9.83, "volume": 7883487.0}, {"date": "2025-12-16", "close": 9.85, "volume": 18703100.0}, {"date": "2025-12-17", "close": 9.82, "volume": 12139490.0}, {"date": "2025-12-18", "close": 9.84, "volume": 6442730.0}, {"date": "2025-12-19", "close": 9.9, "volume": 9339637.0}, {"date": "2025-12-22", "close": 9.97, "volume": 7405678.0}, {"date": "2025-12-23", "close": 10.11, "volume": 18422000.0}, {"date": "2025-12-24", "close": 10.1, "volume": 5502031.0}, {"date": "2025-12-26", "close": 10.13, "volume": 3983714.0}, {"date": "2025-12-29", "close": 10.09, "volume": 5978002.0}, {"date": "2025-12-30", "close": 10.08, "volume": 4395414.0}, {"date": "2025-12-31", "close": 10.11, "volume": 4280224.0}, {"date": "2026-01-02", "close": 10.0, "volume": 5936556.0}, {"date": "2026-01-05", "close": 10.11, "volume": 8754644.0}, {"date": "2026-01-06", "close": 10.27, "volume": 14835190.0}, {"date": "2026-01-07", "close": 10.05, "volume": 9005868.0}, {"date": "2026-01-08", "close": 10.04, "volume": 7676664.0}, {"date": "2026-01-09", "close": 9.91, "volume": 10853460.0}, {"date": "2026-01-12", "close": 9.79, "volume": 8498180.0}, {"date": "2026-01-13", "close": 9.82, "volume": 7584092.0}, {"date": "2026-01-14", "close": 9.95, "volume": 7296761.0}, {"date": "2026-01-15", "close": 9.77, "volume": 7016455.0}, {"date": "2026-01-16", "close": 9.83, "volume": 6653262.0}, {"date": "2026-01-20", "close": 10.13, "volume": 9380909.0}, {"date": "2026-01-21", "close": 10.24, "volume": 9746190.0}, {"date": "2026-01-22", "close": 10.33, "volume": 8720990.0}, {"date": "2026-01-23", "close": 10.46, "volume": 8555861.0}, {"date": "2026-01-26", "close": 10.37, "volume": 7553620.0}, {"date": "2026-01-27", "close": 10.42, "volume": 6836315.0}, {"date": "2026-01-28", "close": 10.31, "volume": 6709662.0}, {"date": "2026-01-29", "close": 10.3, "volume": 6832702.0}, {"date": "2026-01-30", "close": 10.47, "volume": 5993714.0}, {"date": "2026-02-02", "close": 10.56, "volume": 5681057.0}, {"date": "2026-02-03", "close": 10.49, "volume": 7819173.0}, {"date": "2026-02-04", "close": 10.78, "volume": 10393760.0}, {"date": "2026-02-05", "close": 10.86, "volume": 10183430.0}, {"date": "2026-02-06", "close": 10.98, "volume": 4844430.0}, {"date": "2026-02-09", "close": 10.88, "volume": 8291642.0}, {"date": "2026-02-10", "close": 11.04, "volume": 5741063.0}, {"date": "2026-02-11", "close": 11.16, "volume": 5264616.0}, {"date": "2026-02-12", "close": 11.16, "volume": 7813036.0}, {"date": "2026-02-13", "close": 11.2, "volume": 8105779.0}, {"date": "2026-02-17", "close": 11.23, "volume": 9024402.0}, {"date": "2026-02-18", "close": 11.22, "volume": 7247164.0}, {"date": "2026-02-19", "close": 11.11, "volume": 12372310.0}, {"date": "2026-02-20", "close": 11.27, "volume": 7366238.0}, {"date": "2026-02-23", "close": 11.08, "volume": 14017800.0}, {"date": "2026-02-24", "close": 11.08, "volume": 12794250.0}, {"date": "2026-02-25", "close": 10.44, "volume": 17866840.0}, {"date": "2026-02-26", "close": 10.76, "volume": 10608450.0}, {"date": "2026-02-27", "close": 11.07, "volume": 5482462.0}, {"date": "2026-03-02", "close": 10.87, "volume": 7138087.0}, {"date": "2026-03-03", "close": 10.61, "volume": 7555068.0}, {"date": "2026-03-04", "close": 10.47, "volume": 7266566.0}, {"date": "2026-03-05", "close": 10.33, "volume": 7419000.0}, {"date": "2026-03-06", "close": 10.28, "volume": 7663808.0}, {"date": "2026-03-09", "close": 10.26, "volume": 9231176.0}, {"date": "2026-03-10", "close": 10.17, "volume": 8624435.0}, {"date": "2026-03-11", "close": 10.0, "volume": 7847393.0}, {"date": "2026-03-12", "close": 10.07, "volume": 9317009.0}, {"date": "2026-03-13", "close": 10.03, "volume": 11138240.0}, {"date": "2026-03-16", "close": 10.46, "volume": 9404224.0}, {"date": "2026-03-17", "close": 10.6, "volume": 8955288.0}, {"date": "2026-03-18", "close": 10.31, "volume": 5981349.0}, {"date": "2026-03-19", "close": 10.23, "volume": 8623590.0}, {"date": "2026-03-20", "close": 10.07, "volume": 7461597.0}, {"date": "2026-03-23", "close": 9.93, "volume": 12398430.0}, {"date": "2026-03-24", "close": 9.7, "volume": 14770910.0}, {"date": "2026-03-25", "close": 9.74, "volume": 8376089.0}, {"date": "2026-03-26", "close": 9.75, "volume": 7852842.0}, {"date": "2026-03-27", "close": 9.8, "volume": 7255444.0}, {"date": "2026-03-30", "close": 10.0, "volume": 9512479.0}, {"date": "2026-03-31", "close": 10.01, "volume": 14442270.0}, {"date": "2026-04-01", "close": 9.97, "volume": 7667353.0}, {"date": "2026-04-02", "close": 9.93, "volume": 4750029.0}, {"date": "2026-04-06", "close": 9.92, "volume": 3868016.0}, {"date": "2026-04-07", "close": 9.88, "volume": 6008608.0}, {"date": "2026-04-08", "close": 9.97, "volume": 7984910.0}, {"date": "2026-04-09", "close": 10.01, "volume": 4980432.0}, {"date": "2026-04-10", "close": 9.84, "volume": 4880870.0}, {"date": "2026-04-13", "close": 9.83, "volume": 6060631.0}, {"date": "2026-04-14", "close": 9.7, "volume": 4552949.0}, {"date": "2026-04-15", "close": 9.66, "volume": 14870190.0}, {"date": "2026-04-16", "close": 9.59, "volume": 5057910.0}, {"date": "2026-04-17", "close": 9.75, "volume": 6878293.0}, {"date": "2026-04-20", "close": 9.68, "volume": 4786246.0}, {"date": "2026-04-21", "close": 9.53, "volume": 7573034.0}, {"date": "2026-04-22", "close": 9.36, "volume": 6458527.0}, {"date": "2026-04-23", "close": 9.53, "volume": 6970925.0}, {"date": "2026-04-24", "close": 9.58, "volume": 5697437.0}, {"date": "2026-04-27", "close": 9.49, "volume": 4625902.0}, {"date": "2026-04-28", "close": 9.47, "volume": 7080763.0}, {"date": "2026-04-29", "close": 9.3, "volume": 11873100.0}, {"date": "2026-04-30", "close": 9.24, "volume": 8797556.0}, {"date": "2026-05-01", "close": 9.38, "volume": 7478625.0}, {"date": "2026-05-04", "close": 9.24, "volume": 6044817.0}, {"date": "2026-05-05", "close": 9.17, "volume": 7903743.0}, {"date": "2026-05-06", "close": 9.23, "volume": 9921233.0}, {"date": "2026-05-07", "close": 9.3, "volume": 25406760.0}, {"date": "2026-05-08", "close": 9.11, "volume": 20071840.0}, {"date": "2026-05-11", "close": 8.98, "volume": 12119570.0}, {"date": "2026-05-12", "close": 9.1, "volume": 9584448.0}, {"date": "2026-05-13", "close": 9.02, "volume": 7932679.0}, {"date": "2026-05-14", "close": 8.91, "volume": 6690282.0}, {"date": "2026-05-15", "close": 8.96, "volume": 9067600.0}, {"date": "2026-05-18", "close": 9.17, "volume": 9041009.0}, {"date": "2026-05-19", "close": 9.2, "volume": 6790673.0}, {"date": "2026-05-20", "close": 9.28, "volume": 8156263.0}, {"date": "2026-05-21", "close": 9.32, "volume": 6427405.0}, {"date": "2026-05-22", "close": 9.29, "volume": 6951674.0}, {"date": "2026-05-26", "close": 9.24, "volume": 10078450.0}, {"date": "2026-05-27", "close": 9.32, "volume": 5558032.0}, {"date": "2026-05-28", "close": 9.21, "volume": 5634911.0}, {"date": "2026-05-29", "close": 9.06, "volume": 7227063.0}, {"date": "2026-06-01", "close": 8.84, "volume": 9428302.0}, {"date": "2026-06-02", "close": 8.7, "volume": 6473258.0}, {"date": "2026-06-03", "close": 8.72, "volume": 6609664.0}, {"date": "2026-06-04", "close": 8.96, "volume": 9519571.0}, {"date": "2026-06-05", "close": 9.12, "volume": 10667010.0}, {"date": "2026-06-08", "close": 8.89, "volume": 11749090.0}, {"date": "2026-06-09", "close": 9.12, "volume": 9333046.0}, {"date": "2026-06-10", "close": 9.08, "volume": 13280420.0}, {"date": "2026-06-11", "close": 9.03, "volume": 13132490.0}, {"date": "2026-06-12", "close": 9.13, "volume": 8101982.0}, {"date": "2026-06-15", "close": 9.07, "volume": 10764110.0}, {"date": "2026-06-16", "close": 9.09, "volume": 10717420.0}, {"date": "2026-06-17", "close": 8.87, "volume": 13513960.0}, {"date": "2026-06-18", "close": 8.96, "volume": 18834670.0}, {"date": "2026-06-22", "close": 8.77, "volume": 12948210.0}, {"date": "2026-06-23", "close": 8.95, "volume": 10874190.0}, {"date": "2026-06-24", "close": 9.23, "volume": 9770020.0}, {"date": "2026-06-25", "close": 9.27, "volume": 7285391.0}, {"date": "2026-06-26", "close": 9.24, "volume": 12468970.0}, {"date": "2026-06-29", "close": 9.33, "volume": 9131506.0}, {"date": "2026-06-30", "close": 9.33, "volume": 7512869.0}, {"date": "2026-07-01", "close": 9.4, "volume": 8392904.0}, {"date": "2026-07-02", "close": 9.82, "volume": 9190221.0}, {"date": "2026-07-06", "close": 9.72, "volume": 7250363.0}, {"date": "2026-07-07", "close": 9.84, "volume": 6379044.0}, {"date": "2026-07-08", "close": 9.75, "volume": 6533070.0}, {"date": "2026-07-09", "close": 9.71, "volume": 8420659.0}, {"date": "2026-07-10", "close": 9.76, "volume": 3940688.0}, {"date": "2026-07-13", "close": 9.86, "volume": 6312938.0}, {"date": "2026-07-14", "close": 9.7, "volume": 4293357.0}, {"date": "2026-07-15", "close": 9.75, "volume": 4054204.0}, {"date": "2026-07-16", "close": 10.11, "volume": 12670370.0}, {"date": "2026-07-17", "close": 10.1, "volume": 9009480.0}, {"date": "2026-07-20", "close": 10.04, "volume": 9764533.0}, {"date": "2026-07-21", "close": 9.92, "volume": 10683650.0}, {"date": "2026-07-22", "close": 9.85, "volume": 9497971.0}, {"date": "2026-07-23", "close": 9.71, "volume": 9034543.0}, {"date": "2026-07-24", "close": 9.78, "volume": 11498050.0}, {"date": "2026-07-27", "close": 9.94, "volume": 22565510.0}, {"date": "2026-07-28", "close": 10.27, "volume": 16914020.0}, {"date": "2026-07-29", "close": 10.28, "volume": 28681040.0}, {"date": "2026-07-30", "close": 10.11, "volume": 16090150.0}, {"date": "2026-07-31", "close": 9.87, "volume": 10997930.0}, {"date": "2026-08-03", "close": 9.8, "volume": 13100440.0}, {"date": "2026-08-04", "close": 9.78, "volume": 9147244.0}, {"date": "2026-08-05", "close": 9.95, "volume": 8633379.0}, {"date": "2026-08-06", "close": 10.03, "volume": 6939225.0}, {"date": "2026-08-07", "close": 10.03, "volume": 5493438.0}], "refreshing": true}