{"ticker": "SVV", "overview": {"cik": "1883313", "ticker": "SVV", "name": "Savers Value Village, Inc.", "industry": "Retail-Miscellaneous Retail", "country": "United States", "sic": "5900", "announcements": [{"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097889", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097885", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000618", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349410", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001193125-26-347943", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001977188-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344910", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-344826", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005868", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005820", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001883313-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001883313-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001883313-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001883313-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005798", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005782", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005773", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005770", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001883313-26-000060", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005732", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001883313-26-000059", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005685", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005666", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005665", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001977271-26-000002", "price_sensitive": false}]}, "description": "Savers Value Village, Inc. trades as SVV on the NYSE and is registered in the United States, classified under Retail-Miscellaneous Retail (SIC 5900). Privy Trades holds 14 insider filings for the company, from July 2023 to August 2026. Across those, 5 insiders disclosed 12 sales totalling $746.51M. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 746507985.2177, "net": -746507985.2177, "insiders": 5, "first_date": "2023-07-03", "last_date": "2026-08-13"}, "metrics": {"ticker": "SVV", "has_prices": true, "as_of": "2026-08-07", "last": 12.22, "prev_close": 10.91, "change": 1.3100000000000005, "change_pct": 0.12007332722273148, "session_volume": 2947017.0, "vwap_5": 11.324456913311419, "vwap_20": 10.411104247805904, "vwap_60": 9.41020073121285, "vwap_250": 10.104143472270314, "high_52w": 12.22, "low_52w": 7.1, "avg_volume_20": 1016347.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001088875-26-000070", "src": "13DG", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 7.4% passive stake in SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000070-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "13DG-0001897612-26-000618", "src": "13DG", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Savers Value Village, Inc.", "who_key": "Savers Value Village, 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Savers Value Village, Inc. moves to a 4.8% passive stake in SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/0001897612-26-000618-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001104659-26-097885", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 235750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "10% owner sells $235.8M of SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465926097885/0001104659-26-097885-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001104659-26-097889", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 235750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "10% owner sells $235.8M of SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465926097889/0001104659-26-097889-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001977188-26-000008", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Mark T. Walsh", "who_key": "Walsh Mark T.", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2318264.8399, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "SVV's CEO lightens up \u2014 $2.3M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1977188/000197718826000008/0001977188-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0001883313-26-000064", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Melinda L. Geisser", "who_key": "Geisser Melinda L.", "role": "Chief People Services Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 766200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "An exit at the top? Exec sells $766K of SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1977269/000188331326000064/0001883313-26-000064-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001883313-26-000065", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Richard A. Medway", "who_key": "Medway Richard A.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 648900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider trims $649K of SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1977271/000188331326000065/0001883313-26-000065-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001883313-26-000063", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Michael W. Maher", "who_key": "Maher Michael W", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 613417.6474, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "The money boss sells $613K of SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000188331326000063/0001883313-26-000063-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001883313-26-000062", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Mark T. Walsh", "who_key": "Walsh Mark T.", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2400262.9554, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "The corner office trims SVV: $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1977188/000188331326000062/0001883313-26-000062-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001977271-26-000002", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Richard A. Medway", "who_key": "Medway Richard A.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 104800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Someone inside SVV is selling \u2014 $105K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1977271/000197727126000002/0001977271-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001977269-26-000002", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Melinda L. Geisser", "who_key": "Geisser Melinda L.", "role": "Chief People Services Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 157200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "C-suite trims SVV: $157K", "source_url": "https://www.sec.gov/Archives/edgar/data/1977269/000197726926000002/0001977269-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001104659-25-059404", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 19928025.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider sells $19.9M of SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465925059404/0001104659-25-059404-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733910}, {"id": "0001104659-25-051025", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 132499224.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider sells $132.5M of SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465925051025/0001104659-25-051025-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771350}, {"id": "0001104659-23-078156", "src": "INSIDERS", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 115571690.775, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider offloads $115.6M of SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465923078156/0001104659-23-078156-index.htm", "trade_date": "2023-07-03", "timestamp": "2023-07-03", "mins": 1754870}], "recent_buys": [], "institutional": [{"id": "13DG-0001088875-26-000070", "src": "13DG", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 7.4% passive stake in SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000070-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "13DG-0001897612-26-000618", "src": "13DG", "ticker": "SVV", "cik": "1883313", "company": "Savers Value Village, Inc.", "company_raw": "Savers Value Village, Inc.", "who": "Savers Value Village, Inc.", "who_key": "Savers Value Village, 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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Savers Value Village, Inc. moves to a 4.8% passive stake in SVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/0001897612-26-000618-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "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": "Savers Value Village, Inc. Common Stock", "new_value": "Savers Value Village, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001883313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001883313", "applied": 1, "detected_at": "2026-10-28T01:44:33.742829"}]}, "key_people": [{"who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 739498939.775, "net": -739498939.775, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 235750000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465926097885/0001104659-26-097885-index.htm"}, {"action": "SELL", "amount": 235750000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465926097889/0001104659-26-097889-index.htm"}, {"action": "SELL", "amount": 19928025.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465925059404/0001104659-25-059404-index.htm"}, {"action": "SELL", "amount": 132499224.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465925051025/0001104659-25-051025-index.htm"}, {"action": "SELL", "amount": 115571690.775, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465923078156/0001104659-23-078156-index.htm"}], "latest": {"action": "SELL", "amount": 235750000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000110465926097885/0001104659-26-097885-index.htm"}}, {"who": "Mark T. Walsh", "who_key": "Walsh Mark T.", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4718527.795299999, "net": -4718527.795299999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2318264.8399, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977188/000197718826000008/0001977188-26-000008-index.htm"}, {"action": "SELL", "amount": 2400262.9554, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977188/000188331326000062/0001883313-26-000062-index.htm"}], "latest": {"action": "SELL", "amount": 2318264.8399, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977188/000197718826000008/0001977188-26-000008-index.htm"}}, {"who": "Melinda L. Geisser", "who_key": "Geisser Melinda L.", "role": "Chief People Services Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 923400.0, "net": -923400.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 766200.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977269/000188331326000064/0001883313-26-000064-index.htm"}, {"action": "SELL", "amount": 157200.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977269/000197726926000002/0001977269-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 766200.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977269/000188331326000064/0001883313-26-000064-index.htm"}}, {"who": "Richard A. Medway", "who_key": "Medway Richard A.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 753700.0, "net": -753700.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 648900.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977271/000188331326000065/0001883313-26-000065-index.htm"}, {"action": "SELL", "amount": 104800.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977271/000197727126000002/0001977271-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 648900.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977271/000188331326000065/0001883313-26-000065-index.htm"}}, {"who": "Michael W. Maher", "who_key": "Maher Michael W", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 613417.6474, "net": -613417.6474, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 613417.6474, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000188331326000063/0001883313-26-000063-index.htm"}], "latest": {"action": "SELL", "amount": 613417.6474, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1883313/000188331326000063/0001883313-26-000063-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -4428780.6028}, {"date": "2026-08-11", "net": -2318264.8399}, {"date": "2026-08-13", "net": -471500000.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097889", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097885", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000618", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349410", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001193125-26-347943", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001977188-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344910", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-344826", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005868", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005820", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001883313-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001883313-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001883313-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001883313-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005798", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005782", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005773", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005770", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001883313-26-000060", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005732", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001883313-26-000059", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005685", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005666", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005665", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001977271-26-000002", "price_sensitive": false}], "performance": {"ticker": "SVV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-29", "close": 22.91, "volume": 11596790.0}, {"date": "2023-06-30", "close": 23.7, "volume": 1511031.0}, {"date": "2023-07-03", "close": 23.18, "volume": 1128977.0}, {"date": "2023-07-05", "close": 22.4, "volume": 1281546.0}, {"date": "2023-07-06", "close": 22.8, "volume": 3328970.0}, {"date": "2023-07-07", "close": 22.49, "volume": 375992.0}, {"date": "2023-07-10", "close": 23.09, "volume": 491873.0}, {"date": "2023-07-11", "close": 22.81, "volume": 265843.0}, {"date": "2023-07-12", "close": 23.12, "volume": 476313.0}, {"date": "2023-07-13", "close": 23.65, "volume": 381290.0}, {"date": "2023-07-14", "close": 23.7, "volume": 199529.0}, {"date": "2023-07-17", "close": 23.63, "volume": 164321.0}, {"date": "2023-07-18", "close": 24.69, "volume": 798222.0}, {"date": "2023-07-19", "close": 24.55, "volume": 420865.0}, {"date": "2023-07-20", "close": 24.01, "volume": 338238.0}, {"date": "2023-07-21", "close": 24.56, "volume": 309214.0}, {"date": "2023-07-24", "close": 24.43, "volume": 1473184.0}, {"date": "2023-07-25", "close": 23.95, "volume": 324390.0}, {"date": "2023-07-26", "close": 24.11, "volume": 367400.0}, {"date": "2023-07-27", "close": 24.57, "volume": 280163.0}, {"date": "2023-07-28", "close": 24.45, "volume": 128331.0}, {"date": "2023-07-31", "close": 24.17, "volume": 227727.0}, {"date": "2023-08-01", "close": 24.13, "volume": 120399.0}, {"date": "2023-08-02", "close": 23.51, "volume": 162108.0}, {"date": "2023-08-03", "close": 23.55, "volume": 238311.0}, {"date": "2023-08-04", "close": 23.94, "volume": 180423.0}, {"date": "2023-08-07", "close": 23.85, "volume": 141794.0}, {"date": "2023-08-08", "close": 23.19, "volume": 193417.0}, {"date": "2023-08-09", "close": 23.35, "volume": 197201.0}, {"date": "2023-08-10", "close": 23.6, "volume": 230123.0}, {"date": "2023-08-11", "close": 25.73, "volume": 1071397.0}, {"date": "2023-08-14", "close": 25.7, "volume": 202976.0}, {"date": "2023-08-15", "close": 25.08, "volume": 394337.0}, {"date": "2023-08-16", "close": 25.35, "volume": 118298.0}, {"date": "2023-08-17", "close": 24.8, "volume": 180516.0}, {"date": "2023-08-18", "close": 25.97, "volume": 183451.0}, {"date": "2023-08-21", "close": 25.98, "volume": 229056.0}, {"date": "2023-08-22", "close": 25.45, "volume": 233588.0}, {"date": "2023-08-23", "close": 26.18, "volume": 410294.0}, {"date": "2023-08-24", "close": 25.45, "volume": 554799.0}, {"date": "2023-08-25", "close": 24.16, "volume": 259398.0}, {"date": "2023-08-28", "close": 25.05, "volume": 479975.0}, {"date": "2023-08-29", "close": 24.79, "volume": 152180.0}, {"date": "2023-08-30", "close": 24.99, "volume": 313010.0}, {"date": "2023-08-31", "close": 24.75, "volume": 237215.0}, {"date": "2023-09-01", "close": 24.45, "volume": 263569.0}, {"date": "2023-09-05", "close": 23.09, "volume": 643645.0}, {"date": "2023-09-06", "close": 23.18, "volume": 368728.0}, {"date": "2023-09-07", "close": 23.21, "volume": 252073.0}, {"date": "2023-09-08", "close": 22.86, "volume": 190957.0}, {"date": "2023-09-11", "close": 22.33, "volume": 266638.0}, {"date": "2023-09-12", "close": 22.18, "volume": 263876.0}, {"date": "2023-09-13", "close": 20.5, "volume": 534210.0}, {"date": "2023-09-14", "close": 20.26, "volume": 424895.0}, {"date": "2023-09-15", "close": 19.74, "volume": 5436877.0}, {"date": "2023-09-18", "close": 19.77, "volume": 618543.0}, {"date": "2023-09-19", "close": 19.24, "volume": 932355.0}, {"date": "2023-09-20", "close": 19.38, "volume": 379230.0}, {"date": "2023-09-21", "close": 18.91, "volume": 808658.0}, {"date": "2023-09-22", "close": 18.99, "volume": 710251.0}, {"date": "2023-09-25", "close": 19.26, "volume": 404446.0}, {"date": "2023-09-26", "close": 19.17, "volume": 603009.0}, {"date": "2023-09-27", "close": 18.23, "volume": 803238.0}, {"date": "2023-09-28", "close": 18.2, "volume": 559236.0}, {"date": "2023-09-29", "close": 18.67, "volume": 592185.0}, {"date": "2023-10-02", "close": 17.41, "volume": 877120.0}, {"date": "2023-10-03", "close": 16.74, "volume": 697430.0}, {"date": "2023-10-04", "close": 16.26, "volume": 918698.0}, {"date": "2023-10-05", "close": 15.13, "volume": 1016843.0}, {"date": "2023-10-06", "close": 16.3, "volume": 853551.0}, {"date": "2023-10-09", "close": 15.82, "volume": 377562.0}, {"date": "2023-10-10", "close": 16.35, "volume": 524266.0}, {"date": "2023-10-11", "close": 15.63, "volume": 368831.0}, {"date": "2023-10-12", "close": 15.18, "volume": 415519.0}, {"date": "2023-10-13", "close": 14.79, "volume": 414670.0}, {"date": "2023-10-16", "close": 15.41, "volume": 485996.0}, {"date": "2023-10-17", "close": 14.99, "volume": 477548.0}, {"date": "2023-10-18", "close": 14.46, "volume": 938921.0}, {"date": "2023-10-19", "close": 14.91, "volume": 688035.0}, {"date": "2023-10-20", "close": 15.08, "volume": 707432.0}, {"date": "2023-10-23", "close": 14.55, "volume": 534838.0}, {"date": "2023-10-24", "close": 14.65, "volume": 367430.0}, {"date": "2023-10-25", "close": 14.51, "volume": 696287.0}, {"date": "2023-10-26", "close": 14.6, "volume": 689238.0}, {"date": "2023-10-27", "close": 14.55, "volume": 785362.0}, {"date": "2023-10-30", "close": 14.97, "volume": 482142.0}, {"date": "2023-10-31", "close": 14.97, "volume": 868842.0}, {"date": "2023-11-01", "close": 15.0, "volume": 802625.0}, {"date": "2023-11-02", "close": 15.92, "volume": 440409.0}, {"date": "2023-11-03", "close": 15.85, "volume": 479615.0}, {"date": "2023-11-06", "close": 15.37, "volume": 756690.0}, {"date": "2023-11-07", "close": 15.58, "volume": 677335.0}, {"date": "2023-11-08", "close": 15.03, "volume": 644582.0}, {"date": "2023-11-09", "close": 13.79, "volume": 1364298.0}, {"date": "2023-11-10", "close": 12.15, "volume": 5032297.0}, {"date": "2023-11-13", "close": 11.79, "volume": 1288932.0}, {"date": "2023-11-14", "close": 13.03, "volume": 1623019.0}, {"date": "2023-11-15", "close": 12.59, "volume": 767745.0}, {"date": "2023-11-16", "close": 12.14, "volume": 603727.0}, {"date": "2023-11-17", "close": 12.47, "volume": 683782.0}, {"date": "2023-11-20", "close": 12.72, "volume": 299505.0}, {"date": "2023-11-21", "close": 12.83, "volume": 575302.0}, {"date": "2023-11-22", "close": 13.67, "volume": 952732.0}, {"date": "2023-11-24", "close": 14.02, "volume": 326615.0}, {"date": "2023-11-27", "close": 14.0, "volume": 1109687.0}, {"date": "2023-11-28", "close": 14.31, "volume": 664759.0}, {"date": "2023-11-29", "close": 14.27, "volume": 833649.0}, {"date": "2023-11-30", "close": 15.05, "volume": 991701.0}, {"date": "2023-12-01", "close": 14.99, "volume": 649691.0}, {"date": "2023-12-04", "close": 15.35, "volume": 538191.0}, {"date": "2023-12-05", "close": 14.45, "volume": 800831.0}, {"date": "2023-12-06", "close": 15.06, "volume": 866598.0}, {"date": "2023-12-07", "close": 15.25, "volume": 957601.0}, {"date": "2023-12-08", "close": 15.73, "volume": 917494.0}, {"date": "2023-12-11", "close": 15.99, "volume": 471830.0}, {"date": "2023-12-12", "close": 15.88, "volume": 557058.0}, {"date": "2023-12-13", "close": 16.71, "volume": 1487290.0}, {"date": "2023-12-14", "close": 17.48, "volume": 949434.0}, {"date": "2023-12-15", "close": 16.31, "volume": 1529216.0}, {"date": "2023-12-18", "close": 16.24, "volume": 511524.0}, {"date": "2023-12-19", "close": 15.7, "volume": 568905.0}, {"date": "2023-12-20", "close": 16.24, "volume": 842679.0}, {"date": "2023-12-21", "close": 16.58, "volume": 406595.0}, {"date": "2023-12-22", "close": 16.6, "volume": 544598.0}, {"date": "2023-12-26", "close": 17.2, "volume": 1058503.0}, {"date": "2023-12-27", "close": 17.43, "volume": 901621.0}, {"date": "2023-12-28", "close": 17.78, "volume": 970145.0}, {"date": "2023-12-29", "close": 17.38, "volume": 570700.0}, {"date": "2024-01-02", "close": 17.3, "volume": 625897.0}, {"date": "2024-01-03", "close": 17.09, "volume": 933399.0}, {"date": "2024-01-04", "close": 16.88, "volume": 1029919.0}, {"date": "2024-01-05", "close": 16.58, "volume": 1090002.0}, {"date": "2024-01-08", "close": 17.65, "volume": 944994.0}, {"date": "2024-01-09", "close": 17.19, "volume": 656944.0}, {"date": "2024-01-10", "close": 17.57, "volume": 731578.0}, {"date": "2024-01-11", "close": 17.36, "volume": 777710.0}, {"date": "2024-01-12", "close": 17.54, "volume": 297012.0}, {"date": "2024-01-16", "close": 17.05, "volume": 655843.0}, {"date": "2024-01-17", "close": 16.45, "volume": 804869.0}, {"date": "2024-01-18", "close": 16.93, "volume": 601311.0}, {"date": "2024-01-19", "close": 17.29, "volume": 664304.0}, {"date": "2024-01-22", "close": 17.69, "volume": 621003.0}, {"date": "2024-01-23", "close": 17.88, "volume": 304943.0}, {"date": "2024-01-24", "close": 17.69, "volume": 380082.0}, {"date": "2024-01-25", "close": 18.12, "volume": 527815.0}, {"date": "2024-01-26", "close": 17.89, "volume": 393804.0}, {"date": "2024-01-29", "close": 18.23, "volume": 658496.0}, {"date": "2024-01-30", "close": 18.58, "volume": 506158.0}, {"date": "2024-01-31", "close": 18.69, "volume": 778034.0}, {"date": "2024-02-01", "close": 19.25, "volume": 492198.0}, {"date": "2024-02-02", "close": 19.36, "volume": 472567.0}, {"date": "2024-02-05", "close": 19.0, "volume": 798494.0}, {"date": "2024-02-06", "close": 19.41, "volume": 529788.0}, {"date": "2024-02-07", "close": 19.1, "volume": 460682.0}, {"date": "2024-02-08", "close": 19.59, "volume": 383248.0}, {"date": "2024-02-09", "close": 20.0, "volume": 309904.0}, {"date": "2024-02-12", "close": 20.41, "volume": 699915.0}, {"date": "2024-02-13", "close": 19.29, "volume": 1057712.0}, {"date": "2024-02-14", "close": 19.4, "volume": 664599.0}, {"date": "2024-02-15", "close": 19.76, "volume": 468314.0}, {"date": "2024-02-16", "close": 19.7, "volume": 378041.0}, {"date": "2024-02-20", "close": 19.37, "volume": 445775.0}, {"date": "2024-02-21", "close": 18.95, "volume": 550296.0}, {"date": "2024-02-22", "close": 19.17, "volume": 293042.0}, {"date": "2024-02-23", "close": 19.66, "volume": 292383.0}, {"date": "2024-02-26", "close": 19.55, "volume": 401163.0}, {"date": "2024-02-27", "close": 20.45, "volume": 581383.0}, {"date": "2024-02-28", "close": 20.85, "volume": 716586.0}, {"date": "2024-02-29", "close": 20.24, "volume": 404241.0}, {"date": "2024-03-01", "close": 20.78, "volume": 477657.0}, {"date": "2024-03-04", "close": 20.56, "volume": 497976.0}, {"date": "2024-03-05", "close": 20.01, "volume": 386463.0}, {"date": "2024-03-06", "close": 20.57, "volume": 809645.0}, {"date": "2024-03-07", "close": 21.0, "volume": 1272749.0}, {"date": "2024-03-08", "close": 19.43, "volume": 1523092.0}, {"date": "2024-03-11", "close": 19.73, "volume": 881232.0}, {"date": "2024-03-12", "close": 19.7, "volume": 927402.0}, {"date": "2024-03-13", "close": 19.22, "volume": 851529.0}, {"date": "2024-03-14", "close": 18.14, "volume": 812173.0}, {"date": "2024-03-15", "close": 17.8, "volume": 2164608.0}, {"date": "2024-03-18", "close": 17.67, "volume": 781817.0}, {"date": "2024-03-19", "close": 17.41, "volume": 665872.0}, {"date": "2024-03-20", "close": 17.42, "volume": 626922.0}, {"date": "2024-03-21", "close": 17.73, "volume": 648733.0}, {"date": "2024-03-22", "close": 17.5, "volume": 750991.0}, {"date": "2024-03-25", "close": 17.49, "volume": 298975.0}, {"date": "2024-03-26", "close": 18.46, "volume": 717735.0}, {"date": "2024-03-27", "close": 18.92, "volume": 954967.0}, {"date": "2024-03-28", "close": 19.28, "volume": 928507.0}, {"date": "2024-04-01", "close": 19.32, "volume": 468698.0}, {"date": "2024-04-02", "close": 19.22, "volume": 405305.0}, {"date": "2024-04-03", "close": 19.49, "volume": 571892.0}, {"date": "2024-04-04", "close": 18.95, "volume": 1098876.0}, {"date": "2024-04-05", "close": 18.38, "volume": 435984.0}, {"date": "2024-04-08", "close": 18.66, "volume": 431266.0}, {"date": "2024-04-09", "close": 17.92, "volume": 620669.0}, {"date": "2024-04-10", "close": 17.22, "volume": 722138.0}, {"date": "2024-04-11", "close": 17.47, "volume": 315275.0}, {"date": "2024-04-12", "close": 16.7, "volume": 436042.0}, {"date": "2024-04-15", "close": 16.61, "volume": 600095.0}, {"date": "2024-04-16", "close": 16.73, "volume": 706177.0}, {"date": "2024-04-17", "close": 17.06, "volume": 612486.0}, {"date": "2024-04-18", "close": 17.19, "volume": 765969.0}, {"date": "2024-04-19", "close": 17.16, "volume": 625466.0}, {"date": "2024-04-22", "close": 17.56, "volume": 389170.0}, {"date": "2024-04-23", "close": 17.71, "volume": 380798.0}, {"date": "2024-04-24", "close": 17.24, "volume": 341724.0}, {"date": "2024-04-25", "close": 17.08, "volume": 265319.0}, {"date": "2024-04-26", "close": 17.13, "volume": 451392.0}, {"date": "2024-04-29", "close": 17.33, "volume": 242079.0}, {"date": "2024-04-30", "close": 16.52, "volume": 250880.0}, {"date": "2024-05-01", "close": 16.75, "volume": 479031.0}, {"date": "2024-05-02", "close": 16.69, "volume": 765173.0}, {"date": "2024-05-03", "close": 16.59, "volume": 706145.0}, {"date": "2024-05-06", "close": 16.89, "volume": 818230.0}, {"date": "2024-05-07", "close": 16.39, "volume": 736776.0}, {"date": "2024-05-08", "close": 16.24, "volume": 471202.0}, {"date": "2024-05-09", "close": 17.15, "volume": 741469.0}, {"date": "2024-05-10", "close": 13.66, "volume": 4476894.0}, {"date": "2024-05-13", "close": 13.42, "volume": 1742856.0}, {"date": "2024-05-14", "close": 14.19, "volume": 1530736.0}, {"date": "2024-05-15", "close": 13.36, "volume": 895026.0}, {"date": "2024-05-16", "close": 13.34, "volume": 923454.0}, {"date": "2024-05-17", "close": 13.26, "volume": 746006.0}, {"date": "2024-05-20", "close": 12.8, "volume": 1834585.0}, {"date": "2024-05-21", "close": 12.7, "volume": 1645541.0}, {"date": "2024-05-22", "close": 12.63, "volume": 878770.0}, {"date": "2024-05-23", "close": 12.51, "volume": 1190358.0}, {"date": "2024-05-24", "close": 12.9, "volume": 1107910.0}, {"date": "2024-05-28", "close": 12.64, "volume": 554847.0}, {"date": "2024-05-29", "close": 12.65, "volume": 926865.0}, {"date": "2024-05-30", "close": 13.16, "volume": 1320649.0}, {"date": "2024-05-31", "close": 13.56, "volume": 462138.0}, {"date": "2024-06-03", "close": 14.13, "volume": 602825.0}, {"date": "2024-06-04", "close": 13.62, "volume": 601957.0}, {"date": "2024-06-05", "close": 13.78, "volume": 471985.0}, {"date": "2024-06-06", "close": 13.38, "volume": 366039.0}, {"date": "2024-06-07", "close": 13.14, "volume": 290263.0}, {"date": "2024-06-10", "close": 13.13, "volume": 376828.0}, {"date": "2024-06-11", "close": 13.02, "volume": 562506.0}, {"date": "2024-06-12", "close": 13.17, "volume": 509787.0}, {"date": "2024-06-13", "close": 12.89, "volume": 665620.0}, {"date": "2024-06-14", "close": 12.29, "volume": 765677.0}, {"date": "2024-06-17", "close": 12.23, "volume": 695387.0}, {"date": "2024-06-18", "close": 12.1, "volume": 1110814.0}, {"date": "2024-06-20", "close": 12.12, "volume": 432891.0}, {"date": "2024-06-21", "close": 11.94, "volume": 1193547.0}, {"date": "2024-06-24", "close": 11.33, "volume": 751509.0}, {"date": "2024-06-25", "close": 10.77, "volume": 896989.0}, {"date": "2024-06-26", "close": 11.42, "volume": 1381157.0}, {"date": "2024-06-27", "close": 11.58, "volume": 823768.0}, {"date": "2024-06-28", "close": 12.24, "volume": 1626027.0}, {"date": "2024-07-01", "close": 12.09, "volume": 611448.0}, {"date": "2024-07-02", "close": 12.32, "volume": 400858.0}, {"date": "2024-07-03", "close": 12.24, "volume": 299509.0}, {"date": "2024-07-05", "close": 12.23, "volume": 804615.0}, {"date": "2024-07-08", "close": 12.78, "volume": 625264.0}, {"date": "2024-07-09", "close": 11.87, "volume": 1246966.0}, {"date": "2024-07-10", "close": 11.4, "volume": 647104.0}, {"date": "2024-07-11", "close": 11.99, "volume": 855188.0}, {"date": "2024-07-12", "close": 12.06, "volume": 652043.0}, {"date": "2024-07-15", "close": 11.89, "volume": 656817.0}, {"date": "2024-07-16", "close": 12.13, "volume": 547577.0}, {"date": "2024-07-17", "close": 12.51, "volume": 545098.0}, {"date": "2024-07-18", "close": 11.59, "volume": 563871.0}, {"date": "2024-07-19", "close": 11.66, "volume": 746326.0}, {"date": "2024-07-22", "close": 9.96, "volume": 1609361.0}, {"date": "2024-07-23", "close": 9.67, "volume": 826235.0}, {"date": "2024-07-24", "close": 9.57, "volume": 1237165.0}, {"date": "2024-07-25", "close": 10.12, "volume": 1999234.0}, {"date": "2024-07-26", "close": 9.69, "volume": 1102069.0}, {"date": "2024-07-29", "close": 9.94, "volume": 939827.0}, {"date": "2024-07-30", "close": 10.09, "volume": 773031.0}, {"date": "2024-07-31", "close": 10.19, "volume": 992279.0}, {"date": "2024-08-01", "close": 10.25, "volume": 1269229.0}, {"date": "2024-08-02", "close": 10.05, "volume": 995584.0}, {"date": "2024-08-05", "close": 9.98, "volume": 1095762.0}, {"date": "2024-08-06", "close": 10.04, "volume": 912175.0}, {"date": "2024-08-07", "close": 9.68, "volume": 883517.0}, {"date": "2024-08-08", "close": 9.68, "volume": 1055975.0}, {"date": "2024-08-09", "close": 8.78, "volume": 1870136.0}, {"date": "2024-08-12", "close": 8.77, "volume": 1131856.0}, {"date": "2024-08-13", "close": 8.98, "volume": 1210031.0}, {"date": "2024-08-14", "close": 8.48, "volume": 846430.0}, {"date": "2024-08-15", "close": 8.89, "volume": 873159.0}, {"date": "2024-08-16", "close": 9.0, "volume": 568634.0}, {"date": "2024-08-19", "close": 8.92, "volume": 477518.0}, {"date": "2024-08-20", "close": 9.01, "volume": 496097.0}, {"date": "2024-08-21", "close": 9.83, "volume": 952886.0}, {"date": "2024-08-22", "close": 9.56, "volume": 643047.0}, {"date": "2024-08-23", "close": 9.93, "volume": 437132.0}, {"date": "2024-08-26", "close": 9.98, "volume": 598467.0}, {"date": "2024-08-27", "close": 9.73, "volume": 472608.0}, {"date": "2024-08-28", "close": 9.48, "volume": 351039.0}, {"date": "2024-08-29", "close": 9.38, "volume": 454111.0}, {"date": "2024-08-30", "close": 8.85, "volume": 1003477.0}, {"date": "2024-09-03", "close": 9.14, "volume": 748833.0}, {"date": "2024-09-04", "close": 9.07, "volume": 531233.0}, {"date": "2024-09-05", "close": 8.97, "volume": 435988.0}, {"date": "2024-09-06", "close": 9.01, "volume": 502639.0}, {"date": "2024-09-09", "close": 8.76, "volume": 631710.0}, {"date": "2024-09-10", "close": 8.77, "volume": 566762.0}, {"date": "2024-09-11", "close": 8.79, "volume": 360298.0}, {"date": "2024-09-12", "close": 9.0, "volume": 506435.0}, {"date": "2024-09-13", "close": 10.12, "volume": 541655.0}, {"date": "2024-09-16", "close": 10.44, "volume": 590428.0}, {"date": "2024-09-17", "close": 10.41, "volume": 636182.0}, {"date": "2024-09-18", "close": 10.35, "volume": 408257.0}, {"date": "2024-09-19", "close": 10.26, "volume": 339735.0}, {"date": "2024-09-20", "close": 10.41, "volume": 1835504.0}, {"date": "2024-09-23", "close": 10.5, "volume": 590816.0}, {"date": "2024-09-24", "close": 10.53, "volume": 428861.0}, {"date": "2024-09-25", "close": 10.5, "volume": 294910.0}, {"date": "2024-09-26", "close": 10.69, "volume": 601096.0}, {"date": "2024-09-27", "close": 10.69, "volume": 377695.0}, {"date": "2024-09-30", "close": 10.52, "volume": 1368389.0}, {"date": "2024-10-01", "close": 10.39, "volume": 481085.0}, {"date": "2024-10-02", "close": 10.29, "volume": 319132.0}, {"date": "2024-10-03", "close": 10.1, "volume": 515729.0}, {"date": "2024-10-04", "close": 10.35, "volume": 495210.0}, {"date": "2024-10-07", "close": 10.42, "volume": 652624.0}, {"date": "2024-10-08", "close": 10.49, "volume": 646635.0}, {"date": "2024-10-09", "close": 9.99, "volume": 541857.0}, {"date": "2024-10-10", "close": 10.09, "volume": 669139.0}, {"date": "2024-10-11", "close": 10.49, "volume": 467127.0}, {"date": "2024-10-14", "close": 10.23, "volume": 255812.0}, {"date": "2024-10-15", "close": 10.15, "volume": 290836.0}, {"date": "2024-10-16", "close": 10.38, "volume": 386708.0}, {"date": "2024-10-17", "close": 10.23, "volume": 262828.0}, {"date": "2024-10-18", "close": 10.15, "volume": 257715.0}, {"date": "2024-10-21", "close": 9.96, "volume": 272317.0}, {"date": "2024-10-22", "close": 9.63, "volume": 352064.0}, {"date": "2024-10-23", "close": 9.69, "volume": 293706.0}, {"date": "2024-10-24", "close": 9.78, "volume": 392366.0}, {"date": "2024-10-25", "close": 9.4, "volume": 564849.0}, {"date": "2024-10-28", "close": 10.0, "volume": 362793.0}, {"date": "2024-10-29", "close": 9.9, "volume": 317405.0}, {"date": "2024-10-30", "close": 9.86, "volume": 518513.0}, {"date": "2024-10-31", "close": 10.23, "volume": 473323.0}, {"date": "2024-11-01", "close": 10.28, "volume": 2323575.0}, {"date": "2024-11-04", "close": 10.33, "volume": 1126268.0}, {"date": "2024-11-05", "close": 10.75, "volume": 456101.0}, {"date": "2024-11-06", "close": 10.8, "volume": 743858.0}, {"date": "2024-11-07", "close": 11.01, "volume": 931479.0}, {"date": "2024-11-08", "close": 10.14, "volume": 4345367.0}, {"date": "2024-11-11", "close": 10.61, "volume": 912547.0}, {"date": "2024-11-12", "close": 9.7, "volume": 723379.0}, {"date": "2024-11-13", "close": 9.78, "volume": 647517.0}, {"date": "2024-11-14", "close": 9.48, "volume": 684593.0}, {"date": "2024-11-15", "close": 9.16, "volume": 688405.0}, {"date": "2024-11-18", "close": 9.07, "volume": 525296.0}, {"date": "2024-11-19", "close": 8.71, "volume": 513023.0}, {"date": "2024-11-20", "close": 8.59, "volume": 539215.0}, {"date": "2024-11-21", "close": 8.66, "volume": 797695.0}, {"date": "2024-11-22", "close": 9.13, "volume": 524488.0}, {"date": "2024-11-25", "close": 9.68, "volume": 1194545.0}, {"date": "2024-11-26", "close": 9.45, "volume": 840109.0}, {"date": "2024-11-27", "close": 9.25, "volume": 339419.0}, {"date": "2024-11-29", "close": 9.35, "volume": 253312.0}, {"date": "2024-12-02", "close": 9.54, "volume": 767009.0}, {"date": "2024-12-03", "close": 9.41, "volume": 443988.0}, {"date": "2024-12-04", "close": 9.65, "volume": 587929.0}, {"date": "2024-12-05", "close": 9.66, "volume": 768321.0}, {"date": "2024-12-06", "close": 9.59, "volume": 657076.0}, {"date": "2024-12-09", "close": 10.0, "volume": 500581.0}, {"date": "2024-12-10", "close": 10.19, "volume": 753793.0}, {"date": "2024-12-11", "close": 10.05, "volume": 726544.0}, {"date": "2024-12-12", "close": 9.59, "volume": 485211.0}, {"date": "2024-12-13", "close": 9.64, "volume": 625372.0}, {"date": "2024-12-16", "close": 9.64, "volume": 538700.0}, {"date": "2024-12-17", "close": 10.31, "volume": 642328.0}, {"date": "2024-12-18", "close": 10.31, "volume": 862626.0}, {"date": "2024-12-19", "close": 10.05, "volume": 690634.0}, {"date": "2024-12-20", "close": 10.33, "volume": 526724.0}, {"date": "2024-12-23", "close": 10.44, "volume": 317200.0}, {"date": "2024-12-24", "close": 10.25, "volume": 147114.0}, {"date": "2024-12-26", "close": 10.59, "volume": 325000.0}, {"date": "2024-12-27", "close": 10.31, "volume": 283512.0}, {"date": "2024-12-30", "close": 10.05, "volume": 276786.0}, {"date": "2024-12-31", "close": 10.25, "volume": 321896.0}, {"date": "2025-01-02", "close": 10.26, "volume": 357823.0}, {"date": "2025-01-03", "close": 10.03, "volume": 373760.0}, {"date": "2025-01-06", "close": 9.64, "volume": 537182.0}, {"date": "2025-01-07", "close": 9.33, "volume": 640096.0}, {"date": "2025-01-08", "close": 9.37, "volume": 849471.0}, {"date": "2025-01-10", "close": 10.46, "volume": 956756.0}, {"date": "2025-01-13", "close": 10.8, "volume": 1411651.0}, {"date": "2025-01-14", "close": 10.54, "volume": 838206.0}, {"date": "2025-01-15", "close": 10.79, "volume": 499240.0}, {"date": "2025-01-16", "close": 11.2, "volume": 763249.0}, {"date": "2025-01-17", "close": 11.22, "volume": 839291.0}, {"date": "2025-01-21", "close": 11.43, "volume": 518511.0}, {"date": "2025-01-22", "close": 11.26, "volume": 459081.0}, {"date": "2025-01-23", "close": 11.18, "volume": 326782.0}, {"date": "2025-01-24", "close": 11.15, "volume": 355326.0}, {"date": "2025-01-27", "close": 11.05, "volume": 444656.0}, {"date": "2025-01-28", "close": 11.31, "volume": 409858.0}, {"date": "2025-01-29", "close": 11.13, "volume": 594605.0}, {"date": "2025-01-30", "close": 11.28, "volume": 326328.0}, {"date": "2025-01-31", "close": 11.14, "volume": 1114637.0}, {"date": "2025-02-03", "close": 10.99, "volume": 614514.0}, {"date": "2025-02-04", "close": 11.0, "volume": 445825.0}, {"date": "2025-02-05", "close": 11.17, "volume": 288472.0}, {"date": "2025-02-06", "close": 11.1, "volume": 244443.0}, {"date": "2025-02-07", "close": 10.97, "volume": 585652.0}, {"date": "2025-02-10", "close": 11.09, "volume": 553959.0}, {"date": "2025-02-11", "close": 11.01, "volume": 246778.0}, {"date": "2025-02-12", "close": 11.14, "volume": 365227.0}, {"date": "2025-02-13", "close": 11.32, "volume": 263953.0}, {"date": "2025-02-14", "close": 11.26, "volume": 279893.0}, {"date": "2025-02-18", "close": 11.32, "volume": 251816.0}, {"date": "2025-02-19", "close": 11.2, "volume": 455334.0}, {"date": "2025-02-20", "close": 11.26, "volume": 538704.0}, {"date": "2025-02-21", "close": 9.07, "volume": 3264749.0}, {"date": "2025-02-24", "close": 7.8, "volume": 1537372.0}, {"date": "2025-02-25", "close": 7.9, "volume": 876253.0}, {"date": "2025-02-26", "close": 8.04, "volume": 764550.0}, {"date": "2025-02-27", "close": 7.9, "volume": 708661.0}, {"date": "2025-02-28", "close": 7.48, "volume": 1168040.0}, {"date": "2025-03-03", "close": 6.88, "volume": 1053898.0}, {"date": "2025-03-04", "close": 7.06, "volume": 850159.0}, {"date": "2025-03-05", "close": 6.99, "volume": 633742.0}, {"date": "2025-03-06", "close": 7.1, "volume": 824674.0}, {"date": "2025-03-07", "close": 7.11, "volume": 861405.0}, {"date": "2025-03-10", "close": 7.03, "volume": 667410.0}, {"date": "2025-03-11", "close": 6.84, "volume": 1029877.0}, {"date": "2025-03-12", "close": 7.11, "volume": 791976.0}, {"date": "2025-03-13", "close": 6.74, "volume": 696689.0}, {"date": "2025-03-14", "close": 6.62, "volume": 643328.0}, {"date": "2025-03-17", "close": 6.91, "volume": 881036.0}, {"date": "2025-03-18", "close": 6.82, "volume": 688458.0}, {"date": "2025-03-19", "close": 7.16, "volume": 1394348.0}, {"date": "2025-03-20", "close": 7.07, "volume": 745507.0}, {"date": "2025-03-21", "close": 7.01, "volume": 1127611.0}, {"date": "2025-03-24", "close": 6.99, "volume": 535255.0}, {"date": "2025-03-25", "close": 7.02, "volume": 740803.0}, {"date": "2025-03-26", "close": 6.92, "volume": 572992.0}, {"date": "2025-03-27", "close": 7.2, "volume": 656610.0}, {"date": "2025-03-28", "close": 7.0, "volume": 529619.0}, {"date": "2025-03-31", "close": 6.9, "volume": 447880.0}, {"date": "2025-04-01", "close": 7.02, "volume": 602472.0}, {"date": "2025-04-02", "close": 7.43, "volume": 916252.0}, {"date": "2025-04-03", "close": 7.11, "volume": 1035579.0}, {"date": "2025-04-04", "close": 7.68, "volume": 1440239.0}, {"date": "2025-04-07", "close": 7.99, "volume": 1884565.0}, {"date": "2025-04-08", "close": 7.4, "volume": 1795869.0}, {"date": "2025-04-09", "close": 8.3, "volume": 1168704.0}, {"date": "2025-04-10", "close": 8.31, "volume": 803400.0}, {"date": "2025-04-11", "close": 8.96, "volume": 1111428.0}, {"date": "2025-04-14", "close": 8.97, "volume": 608530.0}, {"date": "2025-04-15", "close": 8.85, "volume": 706711.0}, {"date": "2025-04-16", "close": 8.94, "volume": 731795.0}, {"date": "2025-04-17", "close": 9.08, "volume": 668036.0}, {"date": "2025-04-21", "close": 9.4, "volume": 774269.0}, {"date": "2025-04-22", "close": 9.52, "volume": 632423.0}, {"date": "2025-04-23", "close": 9.42, "volume": 727616.0}, {"date": "2025-04-24", "close": 9.63, "volume": 892962.0}, {"date": "2025-04-25", "close": 9.4, "volume": 828776.0}, {"date": "2025-04-28", "close": 9.53, "volume": 599448.0}, {"date": "2025-04-29", "close": 9.3, "volume": 990826.0}, {"date": "2025-04-30", "close": 9.59, "volume": 1576030.0}, {"date": "2025-05-01", "close": 9.51, "volume": 1073400.0}, {"date": "2025-05-02", "close": 11.24, "volume": 2349562.0}, {"date": "2025-05-05", "close": 10.75, "volume": 1047014.0}, {"date": "2025-05-06", "close": 10.8, "volume": 682348.0}, {"date": "2025-05-07", "close": 11.3, "volume": 529398.0}, {"date": "2025-05-08", "close": 11.43, "volume": 584805.0}, {"date": "2025-05-09", "close": 11.04, "volume": 560050.0}, {"date": "2025-05-12", "close": 11.3, "volume": 563236.0}, {"date": "2025-05-13", "close": 9.84, "volume": 1497924.0}, {"date": "2025-05-14", "close": 9.57, "volume": 2058161.0}, {"date": "2025-05-15", "close": 9.63, "volume": 6095819.0}, {"date": "2025-05-16", "close": 10.09, "volume": 1472753.0}, {"date": "2025-05-19", "close": 10.08, "volume": 1333473.0}, {"date": "2025-05-20", "close": 9.88, "volume": 946170.0}, {"date": "2025-05-21", "close": 9.62, "volume": 727446.0}, {"date": "2025-05-22", "close": 9.89, "volume": 1224191.0}, {"date": "2025-05-23", "close": 9.84, "volume": 694489.0}, {"date": "2025-05-27", "close": 10.28, "volume": 708758.0}, {"date": "2025-05-28", "close": 10.4, "volume": 535823.0}, {"date": "2025-05-29", "close": 10.15, "volume": 724620.0}, {"date": "2025-05-30", "close": 10.02, "volume": 805603.0}, {"date": "2025-06-02", "close": 9.79, "volume": 944362.0}, {"date": "2025-06-03", "close": 10.73, "volume": 1006708.0}, {"date": "2025-06-04", "close": 10.65, "volume": 447802.0}, {"date": "2025-06-05", "close": 10.37, "volume": 504421.0}, {"date": "2025-06-06", "close": 10.32, "volume": 625932.0}, {"date": "2025-06-09", "close": 10.61, "volume": 369316.0}, {"date": "2025-06-10", "close": 10.98, "volume": 382240.0}, {"date": "2025-06-11", "close": 10.79, "volume": 362219.0}, {"date": "2025-06-12", "close": 10.55, "volume": 708452.0}, {"date": "2025-06-13", "close": 10.29, "volume": 933521.0}, {"date": "2025-06-16", "close": 10.35, "volume": 752819.0}, {"date": "2025-06-17", "close": 9.97, "volume": 440830.0}, {"date": "2025-06-18", "close": 10.39, "volume": 494944.0}, {"date": "2025-06-20", "close": 10.51, "volume": 505870.0}, {"date": "2025-06-23", "close": 10.52, "volume": 575602.0}, {"date": "2025-06-24", "close": 10.45, "volume": 466483.0}, {"date": "2025-06-25", "close": 10.27, "volume": 424598.0}, {"date": "2025-06-26", "close": 10.37, "volume": 373455.0}, {"date": "2025-06-27", "close": 10.27, "volume": 742852.0}, {"date": "2025-06-30", "close": 10.2, "volume": 755846.0}, {"date": "2025-07-01", "close": 10.54, "volume": 959479.0}, {"date": "2025-07-02", "close": 10.88, "volume": 498816.0}, {"date": "2025-07-03", "close": 10.88, "volume": 274352.0}, {"date": "2025-07-07", "close": 10.47, "volume": 509299.0}, {"date": "2025-07-08", "close": 10.5, "volume": 350029.0}, {"date": "2025-07-09", "close": 10.25, "volume": 393971.0}, {"date": "2025-07-10", "close": 10.47, "volume": 272554.0}, {"date": "2025-07-11", "close": 10.28, "volume": 214805.0}, {"date": "2025-07-14", "close": 10.33, "volume": 471312.0}, {"date": "2025-07-15", "close": 9.83, "volume": 519151.0}, {"date": "2025-07-16", "close": 9.9, "volume": 571710.0}, {"date": "2025-07-17", "close": 10.18, "volume": 606126.0}, {"date": "2025-07-18", "close": 10.14, "volume": 806706.0}, {"date": "2025-07-21", "close": 10.03, "volume": 763808.0}, {"date": "2025-07-22", "close": 10.35, "volume": 980427.0}, {"date": "2025-07-23", "close": 10.43, "volume": 926056.0}, {"date": "2025-07-24", "close": 10.27, "volume": 589742.0}, {"date": "2025-07-25", "close": 10.07, "volume": 427210.0}, {"date": "2025-07-28", "close": 10.43, "volume": 766438.0}, {"date": "2025-07-29", "close": 9.95, "volume": 595042.0}, {"date": "2025-07-30", "close": 9.82, "volume": 603495.0}, {"date": "2025-07-31", "close": 10.41, "volume": 1149808.0}, {"date": "2025-08-01", "close": 11.47, "volume": 2019627.0}, {"date": "2025-08-04", "close": 11.64, "volume": 1228426.0}, {"date": "2025-08-05", "close": 11.35, "volume": 1104769.0}, {"date": "2025-08-06", "close": 11.56, "volume": 1066835.0}, {"date": "2025-08-07", "close": 11.31, "volume": 596466.0}, {"date": "2025-08-08", "close": 11.15, "volume": 1364653.0}, {"date": "2025-08-11", "close": 11.04, "volume": 1878819.0}, {"date": "2025-08-12", "close": 11.27, "volume": 1108922.0}, {"date": "2025-08-13", "close": 11.56, "volume": 2222827.0}, {"date": "2025-08-14", "close": 11.1, "volume": 836347.0}, {"date": "2025-08-15", "close": 11.3, "volume": 833821.0}, {"date": "2025-08-18", "close": 11.51, "volume": 736191.0}, {"date": "2025-08-19", "close": 11.66, "volume": 1481437.0}, {"date": "2025-08-20", "close": 11.51, "volume": 1211808.0}, {"date": "2025-08-21", "close": 11.26, "volume": 547581.0}, {"date": "2025-08-22", "close": 11.41, "volume": 609378.0}, {"date": "2025-08-25", "close": 11.22, "volume": 768789.0}, {"date": "2025-08-26", "close": 11.44, "volume": 719060.0}, {"date": "2025-08-27", "close": 11.62, "volume": 628414.0}, {"date": "2025-08-28", "close": 11.9, "volume": 896338.0}, {"date": "2025-08-29", "close": 12.09, "volume": 1034542.0}, {"date": "2025-09-02", "close": 12.54, "volume": 1312001.0}, {"date": "2025-09-03", "close": 12.1, "volume": 1534710.0}, {"date": "2025-09-04", "close": 12.74, "volume": 2653607.0}, {"date": "2025-09-05", "close": 12.57, "volume": 1678023.0}, {"date": "2025-09-08", "close": 12.51, "volume": 1003514.0}, {"date": "2025-09-09", "close": 12.5, "volume": 797421.0}, {"date": "2025-09-10", "close": 12.64, "volume": 1536863.0}, {"date": "2025-09-11", "close": 12.73, "volume": 1349042.0}, {"date": "2025-09-12", "close": 12.44, "volume": 1539614.0}, {"date": "2025-09-15", "close": 12.73, "volume": 2053482.0}, {"date": "2025-09-16", "close": 12.89, "volume": 1631302.0}, {"date": "2025-09-17", "close": 12.88, "volume": 2387869.0}, {"date": "2025-09-18", "close": 12.9, "volume": 1698788.0}, {"date": "2025-09-19", "close": 12.65, "volume": 5230817.0}, {"date": "2025-09-22", "close": 12.81, "volume": 2243571.0}, {"date": "2025-09-23", "close": 12.46, "volume": 2035506.0}, {"date": "2025-09-24", "close": 13.2, "volume": 4985298.0}, {"date": "2025-09-25", "close": 13.27, "volume": 4458527.0}, {"date": "2025-09-26", "close": 13.71, "volume": 1673454.0}, {"date": "2025-09-29", "close": 13.61, "volume": 1863855.0}, {"date": "2025-09-30", "close": 13.25, "volume": 1959774.0}, {"date": "2025-10-01", "close": 12.98, "volume": 1596467.0}, {"date": "2025-10-02", "close": 13.14, "volume": 830718.0}, {"date": "2025-10-03", "close": 13.27, "volume": 809007.0}, {"date": "2025-10-06", "close": 12.99, "volume": 885490.0}, {"date": "2025-10-07", "close": 12.7, "volume": 1278962.0}, {"date": "2025-10-08", "close": 12.99, "volume": 996133.0}, {"date": "2025-10-09", "close": 12.89, "volume": 748613.0}, {"date": "2025-10-10", "close": 12.27, "volume": 1538462.0}, {"date": "2025-10-13", "close": 12.77, "volume": 795913.0}, {"date": "2025-10-14", "close": 13.32, "volume": 1200330.0}, {"date": "2025-10-15", "close": 13.16, "volume": 1044969.0}, {"date": "2025-10-16", "close": 12.61, "volume": 1452048.0}, {"date": "2025-10-17", "close": 12.49, "volume": 1279068.0}, {"date": "2025-10-20", "close": 12.63, "volume": 1117085.0}, {"date": "2025-10-21", "close": 12.77, "volume": 901928.0}, {"date": "2025-10-22", "close": 12.97, "volume": 838671.0}, {"date": "2025-10-23", "close": 13.2, "volume": 758303.0}, {"date": "2025-10-24", "close": 13.49, "volume": 1294611.0}, {"date": "2025-10-27", "close": 13.49, "volume": 789417.0}, {"date": "2025-10-28", "close": 13.63, "volume": 547736.0}, {"date": "2025-10-29", "close": 13.28, "volume": 1392741.0}, {"date": "2025-10-30", "close": 13.23, "volume": 1604470.0}, {"date": "2025-10-31", "close": 9.21, "volume": 7948755.0}, {"date": "2025-11-03", "close": 8.58, "volume": 2875866.0}, {"date": "2025-11-04", "close": 8.41, "volume": 2782108.0}, {"date": "2025-11-05", "close": 8.6, "volume": 2600430.0}, {"date": "2025-11-06", "close": 7.9, "volume": 1271380.0}, {"date": "2025-11-07", "close": 8.22, "volume": 1387206.0}, {"date": "2025-11-10", "close": 8.2, "volume": 1185859.0}, {"date": "2025-11-11", "close": 8.12, "volume": 987675.0}, {"date": "2025-11-12", "close": 8.25, "volume": 1208416.0}, {"date": "2025-11-13", "close": 8.25, "volume": 1009491.0}, {"date": "2025-11-14", "close": 8.11, "volume": 935995.0}, {"date": "2025-11-17", "close": 7.7, "volume": 1088542.0}, {"date": "2025-11-18", "close": 7.88, "volume": 796166.0}, {"date": "2025-11-19", "close": 7.82, "volume": 775358.0}, {"date": "2025-11-20", "close": 7.9, "volume": 1125643.0}, {"date": "2025-11-21", "close": 8.35, "volume": 1136469.0}, {"date": "2025-11-24", "close": 8.25, "volume": 1297789.0}, {"date": "2025-11-25", "close": 8.76, "volume": 1071279.0}, {"date": "2025-11-26", "close": 9.07, "volume": 836576.0}, {"date": "2025-11-28", "close": 9.11, "volume": 550886.0}, {"date": "2025-12-01", "close": 9.09, "volume": 990832.0}, {"date": "2025-12-02", "close": 8.8, "volume": 887747.0}, {"date": "2025-12-03", "close": 9.02, "volume": 1008432.0}, {"date": "2025-12-04", "close": 8.93, "volume": 1044883.0}, {"date": "2025-12-05", "close": 8.96, "volume": 941752.0}, {"date": "2025-12-08", "close": 9.37, "volume": 1510675.0}, {"date": "2025-12-09", "close": 9.83, "volume": 1163700.0}, {"date": "2025-12-10", "close": 9.7, "volume": 952763.0}, {"date": "2025-12-11", "close": 9.77, "volume": 908777.0}, {"date": "2025-12-12", "close": 9.49, "volume": 898722.0}, {"date": "2025-12-15", "close": 9.52, "volume": 826503.0}, {"date": "2025-12-16", "close": 9.31, "volume": 827264.0}, {"date": "2025-12-17", "close": 9.4, "volume": 800082.0}, {"date": "2025-12-18", "close": 9.24, "volume": 825796.0}, {"date": "2025-12-19", "close": 9.11, "volume": 1297758.0}, {"date": "2025-12-22", "close": 9.24, "volume": 779802.0}, {"date": "2025-12-23", "close": 9.17, "volume": 1021956.0}, {"date": "2025-12-24", "close": 9.45, "volume": 530236.0}, {"date": "2025-12-26", "close": 9.43, "volume": 695582.0}, {"date": "2025-12-29", "close": 9.42, "volume": 920040.0}, {"date": "2025-12-30", "close": 9.23, "volume": 540303.0}, {"date": "2025-12-31", "close": 9.34, "volume": 864768.0}, {"date": "2026-01-02", "close": 9.45, "volume": 577849.0}, {"date": "2026-01-05", "close": 9.81, "volume": 713656.0}, {"date": "2026-01-06", "close": 9.71, "volume": 1234940.0}, {"date": "2026-01-07", "close": 9.51, "volume": 728626.0}, {"date": "2026-01-08", "close": 10.0, "volume": 1004852.0}, {"date": "2026-01-09", "close": 9.92, "volume": 695456.0}, {"date": "2026-01-12", "close": 10.4, "volume": 963794.0}, {"date": "2026-01-13", "close": 10.07, "volume": 755136.0}, {"date": "2026-01-14", "close": 10.48, "volume": 789179.0}, {"date": "2026-01-15", "close": 10.75, "volume": 1215531.0}, {"date": "2026-01-16", "close": 10.48, "volume": 911185.0}, {"date": "2026-01-20", "close": 10.3, "volume": 683862.0}, {"date": "2026-01-21", "close": 10.51, "volume": 506644.0}, {"date": "2026-01-22", "close": 10.58, "volume": 528560.0}, {"date": "2026-01-23", "close": 10.51, "volume": 450611.0}, {"date": "2026-01-26", "close": 10.41, "volume": 919257.0}, {"date": "2026-01-27", "close": 10.43, "volume": 616581.0}, {"date": "2026-01-28", "close": 10.4, "volume": 492053.0}, {"date": "2026-01-29", "close": 10.53, "volume": 642238.0}, {"date": "2026-01-30", "close": 10.36, "volume": 1022222.0}, {"date": "2026-02-02", "close": 10.72, "volume": 563634.0}, {"date": "2026-02-03", "close": 10.97, "volume": 734079.0}, {"date": "2026-02-04", "close": 11.26, "volume": 869305.0}, {"date": "2026-02-05", "close": 11.1, "volume": 771080.0}, {"date": "2026-02-06", "close": 11.53, "volume": 1286856.0}, {"date": "2026-02-09", "close": 11.44, "volume": 452310.0}, {"date": "2026-02-10", "close": 11.04, "volume": 665806.0}, {"date": "2026-02-11", "close": 11.12, "volume": 689119.0}, {"date": "2026-02-12", "close": 10.89, "volume": 710958.0}, {"date": "2026-02-13", "close": 11.29, "volume": 1600813.0}, {"date": "2026-02-17", "close": 10.9, "volume": 1221755.0}, {"date": "2026-02-18", "close": 10.62, "volume": 1476381.0}, {"date": "2026-02-19", "close": 10.24, "volume": 4086479.0}, {"date": "2026-02-20", "close": 10.46, "volume": 2355663.0}, {"date": "2026-02-23", "close": 10.08, "volume": 1225488.0}, {"date": "2026-02-24", "close": 9.34, "volume": 1313847.0}, {"date": "2026-02-25", "close": 9.39, "volume": 1065916.0}, {"date": "2026-02-26", "close": 9.49, "volume": 1518620.0}, {"date": "2026-02-27", "close": 9.43, "volume": 1032071.0}, {"date": "2026-03-02", "close": 8.91, "volume": 1120512.0}, {"date": "2026-03-03", "close": 8.87, "volume": 1023231.0}, {"date": "2026-03-04", "close": 8.88, "volume": 858830.0}, {"date": "2026-03-05", "close": 8.74, "volume": 891778.0}, {"date": "2026-03-06", "close": 8.73, "volume": 1056727.0}, {"date": "2026-03-09", "close": 8.48, "volume": 1358501.0}, {"date": "2026-03-10", "close": 8.47, "volume": 1022498.0}, {"date": "2026-03-11", "close": 8.03, "volume": 966950.0}, {"date": "2026-03-12", "close": 7.8, "volume": 1452119.0}, {"date": "2026-03-13", "close": 7.88, "volume": 1017617.0}, {"date": "2026-03-16", "close": 7.84, "volume": 1036993.0}, {"date": "2026-03-17", "close": 8.16, "volume": 870177.0}, {"date": "2026-03-18", "close": 7.93, "volume": 839264.0}, {"date": "2026-03-19", "close": 8.18, "volume": 1124766.0}, {"date": "2026-03-20", "close": 7.82, "volume": 1719553.0}, {"date": "2026-03-23", "close": 7.79, "volume": 1097958.0}, {"date": "2026-03-24", "close": 7.62, "volume": 1084255.0}, {"date": "2026-03-25", "close": 7.71, "volume": 1385780.0}, {"date": "2026-03-26", "close": 7.31, "volume": 1945327.0}, {"date": "2026-03-27", "close": 7.13, "volume": 1674525.0}, {"date": "2026-03-30", "close": 7.22, "volume": 2423129.0}, {"date": "2026-03-31", "close": 7.44, "volume": 1071219.0}, {"date": "2026-04-01", "close": 7.39, "volume": 1080892.0}, {"date": "2026-04-02", "close": 7.5, "volume": 987257.0}, {"date": "2026-04-06", "close": 7.79, "volume": 838961.0}, {"date": "2026-04-07", "close": 7.88, "volume": 731572.0}, {"date": "2026-04-08", "close": 8.29, "volume": 1292177.0}, {"date": "2026-04-09", "close": 8.38, "volume": 1079294.0}, {"date": "2026-04-10", "close": 8.08, "volume": 979055.0}, {"date": "2026-04-13", "close": 8.22, "volume": 1310657.0}, {"date": "2026-04-14", "close": 8.39, "volume": 952371.0}, {"date": "2026-04-15", "close": 8.28, "volume": 1259079.0}, {"date": "2026-04-16", "close": 8.37, "volume": 848095.0}, {"date": "2026-04-17", "close": 8.64, "volume": 952653.0}, {"date": "2026-04-20", "close": 8.95, "volume": 775585.0}, {"date": "2026-04-21", "close": 8.67, "volume": 1169546.0}, {"date": "2026-04-22", "close": 8.96, "volume": 1134777.0}, {"date": "2026-04-23", "close": 8.48, "volume": 1229698.0}, {"date": "2026-04-24", "close": 8.72, "volume": 696516.0}, {"date": "2026-04-27", "close": 8.74, "volume": 847563.0}, {"date": "2026-04-28", "close": 8.46, "volume": 750256.0}, {"date": "2026-04-29", "close": 8.23, "volume": 713464.0}, {"date": "2026-04-30", "close": 8.45, "volume": 828577.0}, {"date": "2026-05-01", "close": 8.32, "volume": 763323.0}, {"date": "2026-05-04", "close": 8.25, "volume": 1221801.0}, {"date": "2026-05-05", "close": 8.44, "volume": 1005322.0}, {"date": "2026-05-06", "close": 8.56, "volume": 1041095.0}, {"date": "2026-05-07", "close": 8.21, "volume": 2258497.0}, {"date": "2026-05-08", "close": 8.06, "volume": 1212221.0}, {"date": "2026-05-11", "close": 7.54, "volume": 1541653.0}, {"date": "2026-05-12", "close": 7.41, "volume": 1202451.0}, {"date": "2026-05-13", "close": 7.15, "volume": 1647389.0}, {"date": "2026-05-14", "close": 7.29, "volume": 1307657.0}, {"date": "2026-05-15", "close": 7.13, "volume": 1133467.0}, {"date": "2026-05-18", "close": 7.24, "volume": 2021836.0}, {"date": "2026-05-19", "close": 7.1, "volume": 1192880.0}, {"date": "2026-05-20", "close": 7.9, "volume": 3043621.0}, {"date": "2026-05-21", "close": 8.04, "volume": 1245553.0}, {"date": "2026-05-22", "close": 8.2, "volume": 1297315.0}, {"date": "2026-05-26", "close": 8.3, "volume": 1031545.0}, {"date": "2026-05-27", "close": 8.48, "volume": 1091136.0}, {"date": "2026-05-28", "close": 9.01, "volume": 1093588.0}, {"date": "2026-05-29", "close": 8.95, "volume": 1096504.0}, {"date": "2026-06-01", "close": 9.02, "volume": 1003014.0}, {"date": "2026-06-02", "close": 8.9, "volume": 1380988.0}, {"date": "2026-06-03", "close": 9.48, "volume": 2048645.0}, {"date": "2026-06-04", "close": 9.14, "volume": 981557.0}, {"date": "2026-06-05", "close": 8.99, "volume": 772727.0}, {"date": "2026-06-08", "close": 9.08, "volume": 670841.0}, {"date": "2026-06-09", "close": 9.39, "volume": 768267.0}, {"date": "2026-06-10", "close": 9.52, "volume": 675178.0}, {"date": "2026-06-11", "close": 9.97, "volume": 705931.0}, {"date": "2026-06-12", "close": 9.99, "volume": 509865.0}, {"date": "2026-06-15", "close": 10.14, "volume": 899582.0}, {"date": "2026-06-16", "close": 9.73, "volume": 557563.0}, {"date": "2026-06-17", "close": 9.66, "volume": 794866.0}, {"date": "2026-06-18", "close": 10.15, "volume": 1501141.0}, {"date": "2026-06-22", "close": 9.64, "volume": 886049.0}, {"date": "2026-06-23", "close": 9.71, "volume": 874371.0}, {"date": "2026-06-24", "close": 10.23, "volume": 753439.0}, {"date": "2026-06-25", "close": 10.41, "volume": 1658301.0}, {"date": "2026-06-26", "close": 10.16, "volume": 1163219.0}, {"date": "2026-06-29", "close": 9.84, "volume": 1021103.0}, {"date": "2026-06-30", "close": 10.09, "volume": 646038.0}, {"date": "2026-07-01", "close": 10.01, "volume": 517204.0}, {"date": "2026-07-02", "close": 9.97, "volume": 445875.0}, {"date": "2026-07-06", "close": 9.79, "volume": 631324.0}, {"date": "2026-07-07", "close": 9.63, "volume": 548535.0}, {"date": "2026-07-08", "close": 9.48, "volume": 448569.0}, {"date": "2026-07-09", "close": 9.6, "volume": 364289.0}, {"date": "2026-07-10", "close": 9.77, "volume": 592486.0}, {"date": "2026-07-13", "close": 9.68, "volume": 1078013.0}, {"date": "2026-07-14", "close": 9.69, "volume": 1383606.0}, {"date": "2026-07-15", "close": 9.76, "volume": 1018565.0}, {"date": "2026-07-16", "close": 9.99, "volume": 979840.0}, {"date": "2026-07-17", "close": 9.94, "volume": 543690.0}, {"date": "2026-07-20", "close": 9.76, "volume": 378681.0}, {"date": "2026-07-21", "close": 9.58, "volume": 555590.0}, {"date": "2026-07-22", "close": 9.56, "volume": 448655.0}, {"date": "2026-07-23", "close": 9.02, "volume": 866614.0}, {"date": "2026-07-24", "close": 9.11, "volume": 768831.0}, {"date": "2026-07-27", "close": 9.64, "volume": 785484.0}, {"date": "2026-07-28", "close": 10.25, "volume": 955946.0}, {"date": "2026-07-29", "close": 9.95, "volume": 602002.0}, {"date": "2026-07-30", "close": 10.34, "volume": 1005242.0}, {"date": "2026-07-31", "close": 10.26, "volume": 617725.0}, {"date": "2026-08-03", "close": 10.63, "volume": 678306.0}, {"date": "2026-08-04", "close": 10.73, "volume": 1132949.0}, {"date": "2026-08-05", "close": 10.9, "volume": 1080462.0}, {"date": "2026-08-06", "close": 10.91, "volume": 2499723.0}, {"date": "2026-08-07", "close": 12.22, "volume": 2947017.0}], "refreshing": true}