{"ticker": "CLST", "overview": {"cik": "1849867", "ticker": "CLST", "name": "Catalyst Bancorp, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001885819-26-000006", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-27", "title": "Form DFAN14A", "accession": "0000921895-26-002342", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002340", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001849867-26-000018", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-096825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001849867-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001849867-26-000014", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0001104659-26-079328", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001849867-26-000011", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-12", "title": "Form 4/A", "accession": "0001885819-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002001460-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001911094-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001885819-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001318329-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885821-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885822-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885824-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001884982-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885817-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885818-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000364", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001849867-26-000009", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062126", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001849867-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000297", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "CLST", "has_prices": true, "as_of": "2026-09-18", "last": 18.1, "prev_close": 17.99, "change": 0.11000000000000298, "change_pct": 0.006114508060033518, "session_volume": 4400.0, "vwap_5": 18.020898517268932, "vwap_20": 17.7777007101848, "vwap_60": 17.30828811991476, "vwap_250": 15.545594981221413, "high_52w": 18.15, "low_52w": 14.01, "avg_volume_20": 3423.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001318329-26-000004", "src": "INSIDERS", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Joseph B. Zanco", "who_key": "Zanco Joseph B", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 20623.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on CLST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849867/000131832926000004/0001318329-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001911094-26-000004", "src": "INSIDERS", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Jacques l.j. Bourque", "who_key": "Bourque Jacques L.J.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2333.1099999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on CLST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911094/000191109426000004/0001911094-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001885819-26-000006", "src": "INSIDERS", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Amanda B. Quebedeaux", "who_key": "Quebedeaux Amanda B.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9848.929999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on CLST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1885819/000188581926000006/0001885819-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0000921895-26-002340", "src": "13DG", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Catalyst Bancorp, Inc.", "who_key": "Catalyst Bancorp, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Catalyst Bancorp, Inc. moves to a 9% activist stake in CLST", "source_url": "https://www.sec.gov/Archives/edgar/data/1849867/0000921895-26-002340-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "13DG-0002100119-26-000297", "src": "13DG", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Catalyst Bancorp, Inc.", "who_key": "Catalyst Bancorp, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Catalyst Bancorp, Inc. crosses 5% of CLST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849867/0002100119-26-000297-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000921895-26-000972", "src": "13DG", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Catalyst Bancorp, Inc.", "who_key": "Catalyst Bancorp, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Catalyst Bancorp, Inc. adjusts its stake in CLST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849867/0000921895-26-000972-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002340", "src": "13DG", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Catalyst Bancorp, Inc.", "who_key": "Catalyst Bancorp, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Catalyst Bancorp, Inc. moves to a 9% activist stake in CLST", "source_url": "https://www.sec.gov/Archives/edgar/data/1849867/0000921895-26-002340-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "13DG-0002100119-26-000297", "src": "13DG", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Catalyst Bancorp, Inc.", "who_key": "Catalyst Bancorp, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Catalyst Bancorp, Inc. crosses 5% of CLST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849867/0002100119-26-000297-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000921895-26-000972", "src": "13DG", "ticker": "CLST", "cik": "1849867", "company": "Catalyst Bancorp, Inc.", "company_raw": "Catalyst Bancorp, Inc.", "who": "Catalyst Bancorp, Inc.", "who_key": "Catalyst Bancorp, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Catalyst Bancorp, Inc. adjusts its stake in CLST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849867/0000921895-26-000972-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Catalyst Bancorp, Inc. - common stock", "new_value": "Catalyst Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001849867", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001849867", "applied": 1, "detected_at": "2026-09-10T23:40:05.650440"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001885819-26-000006", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-27", "title": "Form DFAN14A", "accession": "0000921895-26-002342", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002340", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001849867-26-000018", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-096825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001849867-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001849867-26-000014", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0001104659-26-079328", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001849867-26-000011", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-12", "title": "Form 4/A", "accession": "0001885819-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002001460-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001911094-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001885819-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001318329-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885821-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885822-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885824-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001884982-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885817-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001885818-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000364", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001849867-26-000009", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062126", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001849867-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000297", "price_sensitive": false}], "performance": {"ticker": "CLST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-13", "close": 13.56, "volume": 1345764.0}, {"date": "2021-10-14", "close": 13.7, "volume": 243176.0}, {"date": "2021-10-15", "close": 13.89, "volume": 101319.0}, {"date": "2021-10-18", "close": 13.8899, "volume": 106622.0}, {"date": "2021-10-19", "close": 13.8607, "volume": 81065.0}, {"date": "2021-10-20", "close": 13.85, "volume": 55886.0}, {"date": "2021-10-21", "close": 13.65, "volume": 63014.0}, {"date": "2021-10-22", "close": 13.7, "volume": 37608.0}, {"date": "2021-10-25", "close": 13.7, "volume": 47982.0}, {"date": "2021-10-26", "close": 13.72, "volume": 23020.0}, {"date": "2021-10-27", "close": 13.72, "volume": 38389.0}, {"date": "2021-10-28", "close": 13.73, "volume": 17184.0}, {"date": "2021-10-29", "close": 13.75, "volume": 29189.0}, {"date": "2021-11-01", "close": 13.74, "volume": 18181.0}, {"date": "2021-11-02", "close": 13.755, "volume": 9797.0}, {"date": "2021-11-03", "close": 13.8, "volume": 19905.0}, {"date": "2021-11-04", "close": 13.85, "volume": 2205.0}, {"date": "2021-11-05", "close": 13.8, "volume": 15475.0}, {"date": "2021-11-08", "close": 13.8, "volume": 34457.0}, {"date": "2021-11-09", "close": 13.73, "volume": 11569.0}, {"date": "2021-11-10", "close": 13.75, "volume": 20828.0}, {"date": "2021-11-11", "close": 13.78, "volume": 31924.0}, {"date": "2021-11-12", "close": 13.76, "volume": 9300.0}, {"date": "2021-11-15", "close": 13.76, "volume": 2899.0}, {"date": "2021-11-16", "close": 13.83, "volume": 18006.0}, {"date": "2021-11-17", "close": 13.86, "volume": 4195.0}, {"date": "2021-11-18", "close": 13.85, "volume": 16021.0}, {"date": "2021-11-19", "close": 13.79, "volume": 5806.0}, {"date": "2021-11-22", "close": 13.81, "volume": 6474.0}, {"date": "2021-11-23", "close": 13.84, "volume": 18251.0}, {"date": "2021-11-24", "close": 13.84, "volume": 5444.0}, {"date": "2021-11-26", "close": 13.785, "volume": 19698.0}, {"date": "2021-11-29", "close": 13.8, "volume": 21779.0}, {"date": "2021-11-30", "close": 13.72, "volume": 3173.0}, {"date": "2021-12-01", "close": 13.705, "volume": 13255.0}, {"date": "2021-12-02", "close": 13.67, "volume": 21195.0}, {"date": "2021-12-03", "close": 13.61, "volume": 9355.0}, {"date": "2021-12-06", "close": 13.84, "volume": 49014.0}, {"date": "2021-12-07", "close": 13.91, "volume": 34190.0}, {"date": "2021-12-08", "close": 13.95, "volume": 14081.0}, {"date": "2021-12-09", "close": 13.96, "volume": 16279.0}, {"date": "2021-12-10", "close": 13.97, "volume": 9901.0}, {"date": "2021-12-13", "close": 13.98, "volume": 9125.0}, {"date": "2021-12-14", "close": 13.93, "volume": 17842.0}, {"date": "2021-12-15", "close": 13.73, "volume": 75663.0}, {"date": "2021-12-16", "close": 13.98, "volume": 62247.0}, {"date": "2021-12-17", "close": 14.04, "volume": 274825.0}, {"date": "2021-12-20", "close": 13.9, "volume": 37473.0}, {"date": "2021-12-21", "close": 14.05, "volume": 50595.0}, {"date": "2021-12-22", "close": 13.75, "volume": 10819.0}, {"date": "2021-12-23", "close": 13.93, "volume": 7646.0}, {"date": "2021-12-27", "close": 13.72, "volume": 12450.0}, {"date": "2021-12-28", "close": 13.93, "volume": 1156.0}, {"date": "2021-12-29", "close": 13.72, "volume": 2250.0}, {"date": "2021-12-30", "close": 13.69, "volume": 1106.0}, {"date": "2021-12-31", "close": 13.67, "volume": 3439.0}, {"date": "2022-01-03", "close": 13.72, "volume": 9057.0}, {"date": "2022-01-04", "close": 13.75, "volume": 13437.0}, {"date": "2022-01-05", "close": 13.8, "volume": 7639.0}, {"date": "2022-01-06", "close": 13.75, "volume": 5534.0}, {"date": "2022-01-07", "close": 13.72, "volume": 7050.0}, {"date": "2022-01-10", "close": 13.74, "volume": 4074.0}, {"date": "2022-01-11", "close": 13.8, "volume": 34391.0}, {"date": "2022-01-12", "close": 13.84, "volume": 1153.0}, {"date": "2022-01-13", "close": 13.75, "volume": 1989.0}, {"date": "2022-01-14", "close": 13.75, "volume": 6883.0}, {"date": "2022-01-18", "close": 13.75, "volume": 4197.0}, {"date": "2022-01-19", "close": 13.84, "volume": 44465.0}, {"date": "2022-01-20", "close": 13.79, "volume": 2748.0}, {"date": "2022-01-21", "close": 13.79, "volume": 1249.0}, {"date": "2022-01-24", "close": 13.78, "volume": 7654.0}, {"date": "2022-01-25", "close": 13.78, "volume": 1658.0}, {"date": "2022-01-26", "close": 13.79, "volume": 7466.0}, {"date": "2022-01-27", "close": 13.8, "volume": 882.0}, {"date": "2022-01-28", "close": 13.77, "volume": 675.0}, {"date": "2022-01-31", "close": 13.82, "volume": 1894.0}, {"date": "2022-02-01", "close": 13.69, "volume": 6420.0}, {"date": "2022-02-02", "close": 13.73, "volume": 4698.0}, {"date": "2022-02-03", "close": 13.7, "volume": 3121.0}, {"date": "2022-02-04", "close": 13.8, "volume": 17065.0}, {"date": "2022-02-07", "close": 13.78, "volume": 14270.0}, {"date": "2022-02-08", "close": 13.82, "volume": 16477.0}, {"date": "2022-02-09", "close": 13.82, "volume": 1874.0}, {"date": "2022-02-10", "close": 13.82, "volume": null}, {"date": "2022-02-11", "close": 13.82, "volume": 2122.0}, {"date": "2022-02-14", "close": 13.8, "volume": 3441.0}, {"date": "2022-02-15", "close": 13.82, "volume": 7556.0}, {"date": "2022-02-16", "close": 13.85, "volume": 4641.0}, {"date": "2022-02-17", "close": 13.88, "volume": 15912.0}, {"date": "2022-02-18", "close": 13.84, "volume": 4548.0}, {"date": "2022-02-22", "close": 13.85, "volume": 2794.0}, {"date": "2022-02-23", "close": 13.85, "volume": 1119.0}, {"date": "2022-02-24", "close": 13.88, "volume": 13654.0}, {"date": "2022-02-25", "close": 13.815, "volume": 22746.0}, {"date": "2022-02-28", "close": 13.75, "volume": 4106.0}, {"date": "2022-03-01", "close": 13.67, "volume": 14144.0}, {"date": "2022-03-02", "close": 13.73, "volume": 10152.0}, {"date": "2022-03-03", "close": 13.65, "volume": 6114.0}, {"date": "2022-03-04", "close": 13.59, "volume": 12458.0}, {"date": "2022-03-07", "close": 13.46, "volume": 3904.0}, {"date": "2022-03-08", "close": 13.5, "volume": 3106.0}, {"date": "2022-03-09", "close": 13.662, "volume": 1612.0}, {"date": "2022-03-10", "close": 13.7, "volume": 236.0}, {"date": "2022-03-11", "close": 13.7, "volume": null}, {"date": "2022-03-14", "close": 13.61, "volume": 438.0}, {"date": "2022-03-15", "close": 13.61, "volume": 225.0}, {"date": "2022-03-16", "close": 13.57, "volume": 836.0}, {"date": "2022-03-17", "close": 13.69, "volume": 221.0}, {"date": "2022-03-18", "close": 13.75, "volume": 9331.0}, {"date": "2022-03-21", "close": 13.75, "volume": 805.0}, {"date": "2022-03-22", "close": 13.74, "volume": 4412.0}, {"date": "2022-03-23", "close": 13.74, "volume": 2615.0}, {"date": "2022-03-24", "close": 13.68, "volume": 5101.0}, {"date": "2022-03-25", "close": 13.68, "volume": null}, {"date": "2022-03-28", "close": 13.75, "volume": 1370.0}, {"date": "2022-03-29", "close": 13.64, "volume": 21268.0}, {"date": "2022-03-30", "close": 13.64, "volume": null}, {"date": "2022-03-31", "close": 13.64, "volume": null}, {"date": "2022-04-01", "close": 13.67, "volume": 1285.0}, {"date": "2022-04-04", "close": 13.85, "volume": 1654.0}, {"date": "2022-04-05", "close": 13.65, "volume": 4825.0}, {"date": "2022-04-06", "close": 13.65, "volume": 2699.0}, {"date": "2022-04-07", "close": 13.65, "volume": null}, {"date": "2022-04-08", "close": 13.66, "volume": 718.0}, {"date": "2022-04-11", "close": 13.56, "volume": 4259.0}, {"date": "2022-04-12", "close": 13.56, "volume": 380.0}, {"date": "2022-04-13", "close": 13.6629, "volume": 2093.0}, {"date": "2022-04-14", "close": 13.7, "volume": 2896.0}, {"date": "2022-04-18", "close": 13.7, "volume": null}, {"date": "2022-04-19", "close": 13.7, "volume": 485.0}, {"date": "2022-04-20", "close": 13.75, "volume": 1369.0}, {"date": "2022-04-21", "close": 13.66, "volume": 624.0}, {"date": "2022-04-22", "close": 13.66, "volume": 455.0}, {"date": "2022-04-25", "close": 13.88, "volume": 4466.0}, {"date": "2022-04-26", "close": 13.48, "volume": 10658.0}, {"date": "2022-04-27", "close": 13.45, "volume": 1203.0}, {"date": "2022-04-28", "close": 13.83, "volume": 2388.0}, {"date": "2022-04-29", "close": 13.8, "volume": 1571.0}, {"date": "2022-05-02", "close": 13.45, "volume": 5590.0}, {"date": "2022-05-03", "close": 13.4, "volume": 5615.0}, {"date": "2022-05-04", "close": 13.4, "volume": null}, {"date": "2022-05-05", "close": 13.67, "volume": 6365.0}, {"date": "2022-05-06", "close": 13.4264, "volume": 9700.0}, {"date": "2022-05-09", "close": 13.25, "volume": 30232.0}, {"date": "2022-05-10", "close": 12.98, "volume": 19991.0}, {"date": "2022-05-11", "close": 12.51, "volume": 22444.0}, {"date": "2022-05-12", "close": 12.13, "volume": 10019.0}, {"date": "2022-05-13", "close": 12.17, "volume": 4036.0}, {"date": "2022-05-16", "close": 12.215, "volume": 4982.0}, {"date": "2022-05-17", "close": 12.31, "volume": 951.0}, {"date": "2022-05-18", "close": 12.17, "volume": 981.0}, {"date": "2022-05-19", "close": 12.34, "volume": 1250.0}, {"date": "2022-05-20", "close": 12.16, "volume": 421.0}, {"date": "2022-05-23", "close": 12.2, "volume": 1664.0}, {"date": "2022-05-24", "close": 12.2, "volume": null}, {"date": "2022-05-25", "close": 12.3322, "volume": 930.0}, {"date": "2022-05-26", "close": 12.685, "volume": 7733.0}, {"date": "2022-05-27", "close": 12.88, "volume": 9370.0}, {"date": "2022-05-31", "close": 12.7442, "volume": 640.0}, {"date": "2022-06-01", "close": 13.075, "volume": 650.0}, {"date": "2022-06-02", "close": 12.66, "volume": 379.0}, {"date": "2022-06-03", "close": 13.3033, "volume": 246.0}, {"date": "2022-06-06", "close": 13.01, "volume": 6595.0}, {"date": "2022-06-07", "close": 13.11, "volume": 2194.0}, {"date": "2022-06-08", "close": 13.2101, "volume": 1316.0}, {"date": "2022-06-09", "close": 13.2101, "volume": null}, {"date": "2022-06-10", "close": 13.255, "volume": 5287.0}, {"date": "2022-06-13", "close": 13.34, "volume": 22876.0}, {"date": "2022-06-14", "close": 13.18, "volume": 13777.0}, {"date": "2022-06-15", "close": 13.48, "volume": 16998.0}, {"date": "2022-06-16", "close": 13.46, "volume": 16964.0}, {"date": "2022-06-17", "close": 13.55, "volume": 6081.0}, {"date": "2022-06-21", "close": 13.67, "volume": 21553.0}, {"date": "2022-06-22", "close": 13.69, "volume": 25908.0}, {"date": "2022-06-23", "close": 13.4, "volume": 9892.0}, {"date": "2022-06-24", "close": 13.5, "volume": 15420.0}, {"date": "2022-06-27", "close": 13.364, "volume": 2071.0}, {"date": "2022-06-28", "close": 13.35, "volume": 2977.0}, {"date": "2022-06-29", "close": 13.35, "volume": null}, {"date": "2022-06-30", "close": 13.53, "volume": 1691.0}, {"date": "2022-07-01", "close": 13.49, "volume": 11157.0}, {"date": "2022-07-05", "close": 13.41, "volume": 11045.0}, {"date": "2022-07-06", "close": 13.4, "volume": 1670.0}, {"date": "2022-07-07", "close": 13.32, "volume": 9280.0}, {"date": "2022-07-08", "close": 13.5, "volume": 4686.0}, {"date": "2022-07-11", "close": 13.495, "volume": 3444.0}, {"date": "2022-07-12", "close": 13.54, "volume": 226.0}, {"date": "2022-07-13", "close": 13.44, "volume": 12652.0}, {"date": "2022-07-14", "close": 13.57, "volume": 10465.0}, {"date": "2022-07-15", "close": 13.4741, "volume": 3517.0}, {"date": "2022-07-18", "close": 13.31, "volume": 8928.0}, {"date": "2022-07-19", "close": 13.32, "volume": 4829.0}, {"date": "2022-07-20", "close": 13.41, "volume": 555.0}, {"date": "2022-07-21", "close": 13.4, "volume": 1587.0}, {"date": "2022-07-22", "close": 13.6, "volume": 8933.0}, {"date": "2022-07-25", "close": 13.5302, "volume": 1901.0}, {"date": "2022-07-26", "close": 13.4, "volume": 7177.0}, {"date": "2022-07-27", "close": 13.52, "volume": 8328.0}, {"date": "2022-07-28", "close": 13.41, "volume": 5185.0}, {"date": "2022-07-29", "close": 13.59, "volume": 11120.0}, {"date": "2022-08-01", "close": 13.59, "volume": null}, {"date": "2022-08-02", "close": 13.43, "volume": 2651.0}, {"date": "2022-08-03", "close": 13.52, "volume": 3729.0}, {"date": "2022-08-04", "close": 13.52, "volume": null}, {"date": "2022-08-05", "close": 13.5, "volume": 793.0}, {"date": "2022-08-08", "close": 13.3, "volume": 2211.0}, {"date": "2022-08-09", "close": 13.16, "volume": 14789.0}, {"date": "2022-08-10", "close": 13.15, "volume": 12512.0}, {"date": "2022-08-11", "close": 13.15, "volume": 6269.0}, {"date": "2022-08-12", "close": 13.2113, "volume": 601.0}, {"date": "2022-08-15", "close": 13.18, "volume": 10059.0}, {"date": "2022-08-16", "close": 13.18, "volume": 5282.0}, {"date": "2022-08-17", "close": 13.22, "volume": 2573.0}, {"date": "2022-08-18", "close": 13.22, "volume": null}, {"date": "2022-08-19", "close": 13.25, "volume": 3560.0}, {"date": "2022-08-22", "close": 13.31, "volume": 759.0}, {"date": "2022-08-23", "close": 13.25, "volume": 1860.0}, {"date": "2022-08-24", "close": 13.25, "volume": null}, {"date": "2022-08-25", "close": 13.25, "volume": null}, {"date": "2022-08-26", "close": 13.24, "volume": 924.0}, {"date": "2022-08-29", "close": 13.33, "volume": 1017.0}, {"date": "2022-08-30", "close": 13.33, "volume": null}, {"date": "2022-08-31", "close": 13.27, "volume": 1401.0}, {"date": "2022-09-01", "close": 13.3, "volume": 191.0}, {"date": "2022-09-02", "close": 13.3, "volume": null}, {"date": "2022-09-06", "close": 13.21, "volume": 5463.0}, {"date": "2022-09-07", "close": 13.31, "volume": 340.0}, {"date": "2022-09-08", "close": 13.1, "volume": 1169.0}, {"date": "2022-09-09", "close": 13.1, "volume": 130.0}, {"date": "2022-09-12", "close": 13.1, "volume": null}, {"date": "2022-09-13", "close": 13.25, "volume": 448.0}, {"date": "2022-09-14", "close": 13.1, "volume": 2783.0}, {"date": "2022-09-15", "close": 13.1, "volume": 1327.0}, {"date": "2022-09-16", "close": 13.48, "volume": 4774.0}, {"date": "2022-09-19", "close": 13.05, "volume": 25664.0}, {"date": "2022-09-20", "close": 13.0001, "volume": 2580.0}, {"date": "2022-09-21", "close": 13.05, "volume": 8317.0}, {"date": "2022-09-22", "close": 12.845, "volume": 16022.0}, {"date": "2022-09-23", "close": 12.42, "volume": 61401.0}, {"date": "2022-09-26", "close": 12.43, "volume": 12052.0}, {"date": "2022-09-27", "close": 12.3, "volume": 22547.0}, {"date": "2022-09-28", "close": 12.35, "volume": 11865.0}, {"date": "2022-09-29", "close": 12.35, "volume": 10111.0}, {"date": "2022-09-30", "close": 12.4, "volume": 1883.0}, {"date": "2022-10-03", "close": 12.52, "volume": 7260.0}, {"date": "2022-10-04", "close": 12.9, "volume": 8411.0}, {"date": "2022-10-05", "close": 12.8, "volume": 1670.0}, {"date": "2022-10-06", "close": 13.16, "volume": 9368.0}, {"date": "2022-10-07", "close": 13.01, "volume": 3811.0}, {"date": "2022-10-10", "close": 13.25, "volume": 1486.0}, {"date": "2022-10-11", "close": 13.12, "volume": 6071.0}, {"date": "2022-10-12", "close": 13.15, "volume": 7455.0}, {"date": "2022-10-13", "close": 13.1, "volume": 21720.0}, {"date": "2022-10-14", "close": 13.01, "volume": 22791.0}, {"date": "2022-10-17", "close": 13.06, "volume": 19831.0}, {"date": "2022-10-18", "close": 12.96, "volume": 18558.0}, {"date": "2022-10-19", "close": 12.91, "volume": 42044.0}, {"date": "2022-10-20", "close": 13.01, "volume": 7072.0}, {"date": "2022-10-21", "close": 13.01, "volume": 14318.0}, {"date": "2022-10-24", "close": 13.155, "volume": 54844.0}, {"date": "2022-10-25", "close": 13.155, "volume": null}, {"date": "2022-10-26", "close": 13.0, "volume": 1469.0}, {"date": "2022-10-27", "close": 13.05, "volume": 2097.0}, {"date": "2022-10-28", "close": 13.05, "volume": null}, {"date": "2022-10-31", "close": 12.9, "volume": 13767.0}, {"date": "2022-11-01", "close": 13.0, "volume": 16345.0}, {"date": "2022-11-02", "close": 12.82, "volume": 4680.0}, {"date": "2022-11-03", "close": 13.0, "volume": 3840.0}, {"date": "2022-11-04", "close": 13.0, "volume": null}, {"date": "2022-11-07", "close": 13.0, "volume": null}, {"date": "2022-11-08", "close": 12.89, "volume": 515.0}, {"date": "2022-11-09", "close": 12.7, "volume": 5832.0}, {"date": "2022-11-10", "close": 12.94, "volume": 2515.0}, {"date": "2022-11-11", "close": 12.94, "volume": null}, {"date": "2022-11-14", "close": 12.78, "volume": 3421.0}, {"date": "2022-11-15", "close": 12.95, "volume": 3903.0}, {"date": "2022-11-16", "close": 12.8, "volume": 405.0}, {"date": "2022-11-17", "close": 12.67, "volume": 23430.0}, {"date": "2022-11-18", "close": 12.67, "volume": null}, {"date": "2022-11-21", "close": 12.7775, "volume": 21827.0}, {"date": "2022-11-22", "close": 12.67, "volume": 11164.0}, {"date": "2022-11-23", "close": 12.8, "volume": 9730.0}, {"date": "2022-11-25", "close": 12.7, "volume": 719.0}, {"date": "2022-11-28", "close": 12.75, "volume": 2580.0}, {"date": "2022-11-29", "close": 12.89, "volume": 13713.0}, {"date": "2022-11-30", "close": 12.8147, "volume": 4830.0}, {"date": "2022-12-01", "close": 12.86, "volume": 2219.0}, {"date": "2022-12-02", "close": 13.06, "volume": 10171.0}, {"date": "2022-12-05", "close": 12.86, "volume": 3259.0}, {"date": "2022-12-06", "close": 12.96, "volume": 2848.0}, {"date": "2022-12-07", "close": 12.9004, "volume": 617.0}, {"date": "2022-12-08", "close": 12.9, "volume": 2878.0}, {"date": "2022-12-09", "close": 12.9, "volume": null}, {"date": "2022-12-12", "close": 12.86, "volume": 334.0}, {"date": "2022-12-13", "close": 12.9888, "volume": 10995.0}, {"date": "2022-12-14", "close": 12.8, "volume": 11058.0}, {"date": "2022-12-15", "close": 12.98, "volume": 1377.0}, {"date": "2022-12-16", "close": 13.09, "volume": 14743.0}, {"date": "2022-12-19", "close": 12.89, "volume": 2599.0}, {"date": "2022-12-20", "close": 12.91, "volume": 6894.0}, {"date": "2022-12-21", "close": 12.82, "volume": 1147.0}, {"date": "2022-12-22", "close": 12.8, "volume": 1337.0}, {"date": "2022-12-23", "close": 12.8, "volume": null}, {"date": "2022-12-27", "close": 12.8501, "volume": 5308.0}, {"date": "2022-12-28", "close": 12.77, "volume": 5374.0}, {"date": "2022-12-29", "close": 12.7945, "volume": 20519.0}, {"date": "2022-12-30", "close": 12.7, "volume": 7627.0}, {"date": "2023-01-03", "close": 12.6581, "volume": 22967.0}, {"date": "2023-01-04", "close": 12.6581, "volume": null}, {"date": "2023-01-05", "close": 12.7038, "volume": 19152.0}, {"date": "2023-01-06", "close": 12.71, "volume": 4928.0}, {"date": "2023-01-09", "close": 12.8199, "volume": 5704.0}, {"date": "2023-01-10", "close": 12.79, "volume": 12640.0}, {"date": "2023-01-11", "close": 12.79, "volume": 3511.0}, {"date": "2023-01-12", "close": 12.76, "volume": 3997.0}, {"date": "2023-01-13", "close": 12.73, "volume": 20159.0}, {"date": "2023-01-17", "close": 12.75, "volume": 2615.0}, {"date": "2023-01-18", "close": 12.8022, "volume": 8692.0}, {"date": "2023-01-19", "close": 12.89, "volume": 509.0}, {"date": "2023-01-20", "close": 12.76, "volume": 525.0}, {"date": "2023-01-23", "close": 12.8, "volume": 1867.0}, {"date": "2023-01-24", "close": 12.75, "volume": 266.0}, {"date": "2023-01-25", "close": 12.88, "volume": 320.0}, {"date": "2023-01-26", "close": 13.0, "volume": 23578.0}, {"date": "2023-01-27", "close": 12.95, "volume": 14044.0}, {"date": "2023-01-30", "close": 12.87, "volume": 7160.0}, {"date": "2023-01-31", "close": 12.87, "volume": 5550.0}, {"date": "2023-02-01", "close": 12.98, "volume": 5077.0}, {"date": "2023-02-02", "close": 12.99, "volume": 49873.0}, {"date": "2023-02-03", "close": 12.99, "volume": 4260.0}, {"date": "2023-02-06", "close": 12.99, "volume": 10505.0}, {"date": "2023-02-07", "close": 13.1, "volume": 3670.0}, {"date": "2023-02-08", "close": 13.02, "volume": 4688.0}, {"date": "2023-02-09", "close": 13.021, "volume": 5721.0}, {"date": "2023-02-10", "close": 13.0332, "volume": 4751.0}, {"date": "2023-02-13", "close": 13.01, "volume": 5037.0}, {"date": "2023-02-14", "close": 13.0, "volume": 2123.0}, {"date": "2023-02-15", "close": 13.0, "volume": 7457.0}, {"date": "2023-02-16", "close": 13.0, "volume": null}, {"date": "2023-02-17", "close": 13.0, "volume": 4769.0}, {"date": "2023-02-21", "close": 13.0, "volume": null}, {"date": "2023-02-22", "close": 12.96, "volume": 7751.0}, {"date": "2023-02-23", "close": 12.96, "volume": null}, {"date": "2023-02-24", "close": 13.0, "volume": 5872.0}, {"date": "2023-02-27", "close": 12.98, "volume": 47535.0}, {"date": "2023-02-28", "close": 12.97, "volume": 6131.0}, {"date": "2023-03-01", "close": 13.0, "volume": 273.0}, {"date": "2023-03-02", "close": 12.9804, "volume": 11534.0}, {"date": "2023-03-03", "close": 12.9804, "volume": null}, {"date": "2023-03-06", "close": 13.0, "volume": 19199.0}, {"date": "2023-03-07", "close": 13.0, "volume": null}, {"date": "2023-03-08", "close": 12.91, "volume": 1365.0}, {"date": "2023-03-09", "close": 12.85, "volume": 5859.0}, {"date": "2023-03-10", "close": 12.51, "volume": 11497.0}, {"date": "2023-03-13", "close": 12.1, "volume": 108564.0}, {"date": "2023-03-14", "close": 11.91, "volume": 6618.0}, {"date": "2023-03-15", "close": 11.5, "volume": 6855.0}, {"date": "2023-03-16", "close": 11.75, "volume": 1360.0}, {"date": "2023-03-17", "close": 12.41, "volume": 37735.0}, {"date": "2023-03-20", "close": 12.42, "volume": 8563.0}, {"date": "2023-03-21", "close": 12.34, "volume": 4814.0}, {"date": "2023-03-22", "close": 12.23, "volume": 216.0}, {"date": "2023-03-23", "close": 12.0, "volume": 18610.0}, {"date": "2023-03-24", "close": 12.1, "volume": 10793.0}, {"date": "2023-03-27", "close": 12.1, "volume": null}, {"date": "2023-03-28", "close": 11.74, "volume": 4913.0}, {"date": "2023-03-29", "close": 11.71, "volume": 162.0}, {"date": "2023-03-30", "close": 11.64, "volume": 1658.0}, {"date": "2023-03-31", "close": 11.5, "volume": 6079.0}, {"date": "2023-04-03", "close": 11.5, "volume": null}, {"date": "2023-04-04", "close": 11.73, "volume": 3644.0}, {"date": "2023-04-05", "close": 11.4, "volume": 5101.0}, {"date": "2023-04-06", "close": 11.55, "volume": 1975.0}, {"date": "2023-04-10", "close": 11.4996, "volume": 11002.0}, {"date": "2023-04-11", "close": 11.4996, "volume": null}, {"date": "2023-04-12", "close": 11.23, "volume": 1029.0}, {"date": "2023-04-13", "close": 11.35, "volume": 4532.0}, {"date": "2023-04-14", "close": 11.26, "volume": 13115.0}, {"date": "2023-04-17", "close": 11.2, "volume": 15334.0}, {"date": "2023-04-18", "close": 11.2, "volume": null}, {"date": "2023-04-19", "close": 11.25, "volume": 12522.0}, {"date": "2023-04-20", "close": 11.25, "volume": 22302.0}, {"date": "2023-04-21", "close": 11.25, "volume": null}, {"date": "2023-04-24", "close": 11.17, "volume": 2659.0}, {"date": "2023-04-25", "close": 11.09, "volume": 9834.0}, {"date": "2023-04-26", "close": 10.81, "volume": 2760.0}, {"date": "2023-04-27", "close": 10.75, "volume": 22468.0}, {"date": "2023-04-28", "close": 10.8499, "volume": 2633.0}, {"date": "2023-05-01", "close": 10.86, "volume": 9058.0}, {"date": "2023-05-02", "close": 10.14, "volume": 63013.0}, {"date": "2023-05-03", "close": 9.5, "volume": 24777.0}, {"date": "2023-05-04", "close": 9.5, "volume": 36773.0}, {"date": "2023-05-05", "close": 9.65, "volume": 11382.0}, {"date": "2023-05-08", "close": 9.565, "volume": 26440.0}, {"date": "2023-05-09", "close": 9.4, "volume": 25543.0}, {"date": "2023-05-10", "close": 9.33, "volume": 13488.0}, {"date": "2023-05-11", "close": 9.5601, "volume": 5440.0}, {"date": "2023-05-12", "close": 9.795, "volume": 5613.0}, {"date": "2023-05-15", "close": 9.795, "volume": null}, {"date": "2023-05-16", "close": 9.9807, "volume": 15601.0}, {"date": "2023-05-17", "close": 9.9807, "volume": null}, {"date": "2023-05-18", "close": 10.489, "volume": 4721.0}, {"date": "2023-05-19", "close": 10.34, "volume": 1256.0}, {"date": "2023-05-22", "close": 10.32, "volume": 4288.0}, {"date": "2023-05-23", "close": 10.5302, "volume": 3247.0}, {"date": "2023-05-24", "close": 10.42, "volume": 1900.0}, {"date": "2023-05-25", "close": 10.36, "volume": 636.0}, {"date": "2023-05-26", "close": 10.5, "volume": 2328.0}, {"date": "2023-05-30", "close": 10.46, "volume": 751.0}, {"date": "2023-05-31", "close": 10.36, "volume": 2212.0}, {"date": "2023-06-01", "close": 10.4, "volume": 572.0}, {"date": "2023-06-02", "close": 10.77, "volume": 746.0}, {"date": "2023-06-05", "close": 10.36, "volume": 313.0}, {"date": "2023-06-06", "close": 10.4, "volume": 1484.0}, {"date": "2023-06-07", "close": 10.48, "volume": 6570.0}, {"date": "2023-06-08", "close": 10.5688, "volume": 1915.0}, {"date": "2023-06-09", "close": 10.56, "volume": 1016.0}, {"date": "2023-06-12", "close": 10.63, "volume": 20354.0}, {"date": "2023-06-13", "close": 10.51, "volume": 1735.0}, {"date": "2023-06-14", "close": 10.72, "volume": 1245.0}, {"date": "2023-06-15", "close": 10.79, "volume": 1543.0}, {"date": "2023-06-16", "close": 11.0, "volume": 11239.0}, {"date": "2023-06-20", "close": 10.755, "volume": 6342.0}, {"date": "2023-06-21", "close": 10.755, "volume": null}, {"date": "2023-06-22", "close": 10.755, "volume": null}, {"date": "2023-06-23", "close": 10.31, "volume": 11989.0}, {"date": "2023-06-26", "close": 10.83, "volume": 12425.0}, {"date": "2023-06-27", "close": 11.08, "volume": 10938.0}, {"date": "2023-06-28", "close": 11.02, "volume": 5038.0}, {"date": "2023-06-29", "close": 11.18, "volume": 4587.0}, {"date": "2023-06-30", "close": 11.03, "volume": 1676.0}, {"date": "2023-07-03", "close": 11.32, "volume": 4396.0}, {"date": "2023-07-05", "close": 11.19, "volume": 4560.0}, {"date": "2023-07-06", "close": 11.16, "volume": 3672.0}, {"date": "2023-07-07", "close": 11.31, "volume": 3526.0}, {"date": "2023-07-10", "close": 11.5, "volume": 3079.0}, {"date": "2023-07-11", "close": 11.5, "volume": 3085.0}, {"date": "2023-07-12", "close": 11.9, "volume": 20986.0}, {"date": "2023-07-13", "close": 11.76, "volume": 13598.0}, {"date": "2023-07-14", "close": 11.91, "volume": 7475.0}, {"date": "2023-07-17", "close": 11.83, "volume": 227.0}, {"date": "2023-07-18", "close": 12.29, "volume": 11089.0}, {"date": "2023-07-19", "close": 12.39, "volume": 5773.0}, {"date": "2023-07-20", "close": 12.41, "volume": 5762.0}, {"date": "2023-07-21", "close": 12.51, "volume": 9544.0}, {"date": "2023-07-24", "close": 12.55, "volume": 4219.0}, {"date": "2023-07-25", "close": 12.55, "volume": null}, {"date": "2023-07-26", "close": 12.55, "volume": 5715.0}, {"date": "2023-07-27", "close": 12.71, "volume": 6613.0}, {"date": "2023-07-28", "close": 12.32, "volume": 8456.0}, {"date": "2023-07-31", "close": 12.33, "volume": 823.0}, {"date": "2023-08-01", "close": 12.34, "volume": 2701.0}, {"date": "2023-08-02", "close": 12.02, "volume": 3052.0}, {"date": "2023-08-03", "close": 12.08, "volume": 6703.0}, {"date": "2023-08-04", "close": 12.08, "volume": null}, {"date": "2023-08-07", "close": 12.06, "volume": 1994.0}, {"date": "2023-08-08", "close": 11.85, "volume": 10343.0}, {"date": "2023-08-09", "close": 11.75, "volume": 3827.0}, {"date": "2023-08-10", "close": 11.9, "volume": 10425.0}, {"date": "2023-08-11", "close": 11.85, "volume": 1444.0}, {"date": "2023-08-14", "close": 11.85, "volume": null}, {"date": "2023-08-15", "close": 12.0, "volume": 18384.0}, {"date": "2023-08-16", "close": 12.0, "volume": null}, {"date": "2023-08-17", "close": 11.6747, "volume": 831.0}, {"date": "2023-08-18", "close": 11.6747, "volume": null}, {"date": "2023-08-21", "close": 11.6747, "volume": null}, {"date": "2023-08-22", "close": 11.5, "volume": 24623.0}, {"date": "2023-08-23", "close": 11.66, "volume": 3171.0}, {"date": "2023-08-24", "close": 11.89, "volume": 2810.0}, {"date": "2023-08-25", "close": 11.75, "volume": 8976.0}, {"date": "2023-08-28", "close": 11.85, "volume": 1423.0}, {"date": "2023-08-29", "close": 11.75, "volume": 679.0}, {"date": "2023-08-30", "close": 11.8, "volume": 10656.0}, {"date": "2023-08-31", "close": 12.0, "volume": 5327.0}, {"date": "2023-09-01", "close": 12.05, "volume": 4501.0}, {"date": "2023-09-05", "close": 11.99, "volume": 4012.0}, {"date": "2023-09-06", "close": 11.75, "volume": 33633.0}, {"date": "2023-09-07", "close": 11.9, "volume": 5332.0}, {"date": "2023-09-08", "close": 11.96, "volume": 4603.0}, {"date": "2023-09-11", "close": 12.27, "volume": 7614.0}, {"date": "2023-09-12", "close": 11.53, "volume": 2689.0}, {"date": "2023-09-13", "close": 11.52, "volume": 3078.0}, {"date": "2023-09-14", "close": 11.62, "volume": 2748.0}, {"date": "2023-09-15", "close": 12.21, "volume": 10543.0}, {"date": "2023-09-18", "close": 12.12, "volume": 1829.0}, {"date": "2023-09-19", "close": 12.1, "volume": 1731.0}, {"date": "2023-09-20", "close": 12.01, "volume": 2010.0}, {"date": "2023-09-21", "close": 11.85, "volume": 2171.0}, {"date": "2023-09-22", "close": 11.86, "volume": 2321.0}, {"date": "2023-09-25", "close": 11.86, "volume": 2144.0}, {"date": "2023-09-26", "close": 11.85, "volume": 1839.0}, {"date": "2023-09-27", "close": 11.76, "volume": 1257.0}, {"date": "2023-09-28", "close": 11.39, "volume": 2491.0}, {"date": "2023-09-29", "close": 12.06, "volume": 8722.0}, {"date": "2023-10-02", "close": 11.85, "volume": 1458.0}, {"date": "2023-10-03", "close": 11.85, "volume": null}, {"date": "2023-10-04", "close": 11.85, "volume": null}, {"date": "2023-10-05", "close": 11.85, "volume": null}, {"date": "2023-10-06", "close": 11.75, "volume": 419.0}, {"date": "2023-10-09", "close": 11.75, "volume": null}, {"date": "2023-10-10", "close": 11.6, "volume": 6500.0}, {"date": "2023-10-11", "close": 11.34, "volume": 1691.0}, {"date": "2023-10-12", "close": 11.45, "volume": 2847.0}, {"date": "2023-10-13", "close": 11.32, "volume": 2287.0}, {"date": "2023-10-16", "close": 11.35, "volume": 2303.0}, {"date": "2023-10-17", "close": 11.26, "volume": 3957.0}, {"date": "2023-10-18", "close": 11.29, "volume": 2341.0}, {"date": "2023-10-19", "close": 11.31, "volume": 750.0}, {"date": "2023-10-20", "close": 11.31, "volume": null}, {"date": "2023-10-23", "close": 11.05, "volume": 594.0}, {"date": "2023-10-24", "close": 11.05, "volume": 1147.0}, {"date": "2023-10-25", "close": 11.25, "volume": 8784.0}, {"date": "2023-10-26", "close": 11.25, "volume": null}, {"date": "2023-10-27", "close": 11.25, "volume": null}, {"date": "2023-10-30", "close": 11.15, "volume": 1439.0}, {"date": "2023-10-31", "close": 11.04, "volume": 83945.0}, {"date": "2023-11-01", "close": 11.21, "volume": 2001.0}, {"date": "2023-11-02", "close": 11.3, "volume": 1234.0}, {"date": "2023-11-03", "close": 11.04, "volume": 3926.0}, {"date": "2023-11-06", "close": 11.07, "volume": 9990.0}, {"date": "2023-11-07", "close": 11.02, "volume": 7222.0}, {"date": "2023-11-08", "close": 11.02, "volume": null}, {"date": "2023-11-09", "close": 10.96, "volume": 5628.0}, {"date": "2023-11-10", "close": 11.095, "volume": 1039.0}, {"date": "2023-11-13", "close": 10.71, "volume": 572.0}, {"date": "2023-11-14", "close": 11.1, "volume": 946.0}, {"date": "2023-11-15", "close": 11.0, "volume": 4457.0}, {"date": "2023-11-16", "close": 11.0, "volume": null}, {"date": "2023-11-17", "close": 11.0, "volume": null}, {"date": "2023-11-20", "close": 11.0, "volume": null}, {"date": "2023-11-21", "close": 11.08, "volume": 2073.0}, {"date": "2023-11-22", "close": 11.08, "volume": null}, {"date": "2023-11-24", "close": 11.08, "volume": null}, {"date": "2023-11-27", "close": 11.0, "volume": 1666.0}, {"date": "2023-11-28", "close": 11.1, "volume": 590.0}, {"date": "2023-11-29", "close": 11.03, "volume": 209.0}, {"date": "2023-11-30", "close": 11.05, "volume": 383.0}, {"date": "2023-12-01", "close": 11.3, "volume": 7324.0}, {"date": "2023-12-04", "close": 11.0, "volume": 7520.0}, {"date": "2023-12-05", "close": 11.18, "volume": 516.0}, {"date": "2023-12-06", "close": 10.91, "volume": 1057.0}, {"date": "2023-12-07", "close": 10.95, "volume": 327.0}, {"date": "2023-12-08", "close": 10.95, "volume": 374.0}, {"date": "2023-12-11", "close": 10.95, "volume": null}, {"date": "2023-12-12", "close": 10.71, "volume": 2420.0}, {"date": "2023-12-13", "close": 10.95, "volume": 3325.0}, {"date": "2023-12-14", "close": 11.13, "volume": 3744.0}, {"date": "2023-12-15", "close": 11.18, "volume": 4616.0}, {"date": "2023-12-18", "close": 10.85, "volume": 2351.0}, {"date": "2023-12-19", "close": 10.95, "volume": 7606.0}, {"date": "2023-12-20", "close": 11.15, "volume": 584.0}, {"date": "2023-12-21", "close": 11.03, "volume": 2319.0}, {"date": "2023-12-22", "close": 11.055, "volume": 1848.0}, {"date": "2023-12-26", "close": 11.06, "volume": 1004.0}, {"date": "2023-12-27", "close": 10.85, "volume": 2462.0}, {"date": "2023-12-28", "close": 10.73, "volume": 6614.0}, {"date": "2023-12-29", "close": 10.84, "volume": 3845.0}, {"date": "2024-01-02", "close": 11.02, "volume": 12384.0}, {"date": "2024-01-03", "close": 10.9, "volume": 412.0}, {"date": "2024-01-04", "close": 11.29, "volume": 4571.0}, {"date": "2024-01-05", "close": 11.55, "volume": 6228.0}, {"date": "2024-01-08", "close": 11.6868, "volume": 1945.0}, {"date": "2024-01-09", "close": 12.0, "volume": 10312.0}, {"date": "2024-01-10", "close": 12.0, "volume": 20950.0}, {"date": "2024-01-11", "close": 11.99, "volume": 4329.0}, {"date": "2024-01-12", "close": 11.9572, "volume": 17663.0}, {"date": "2024-01-16", "close": 11.9744, "volume": 14376.0}, {"date": "2024-01-17", "close": 11.99, "volume": 18835.0}, {"date": "2024-01-18", "close": 11.96, "volume": 1320.0}, {"date": "2024-01-19", "close": 11.99, "volume": 14468.0}, {"date": "2024-01-22", "close": 11.98, "volume": 9482.0}, {"date": "2024-01-23", "close": 11.89, "volume": 1067.0}, {"date": "2024-01-24", "close": 11.98, "volume": 5663.0}, {"date": "2024-01-25", "close": 11.94, "volume": 9307.0}, {"date": "2024-01-26", "close": 11.98, "volume": 64240.0}, {"date": "2024-01-29", "close": 12.05, "volume": 56068.0}, {"date": "2024-01-30", "close": 12.1, "volume": 6295.0}, {"date": "2024-01-31", "close": 11.9, "volume": 16861.0}, {"date": "2024-02-01", "close": 11.99, "volume": 24769.0}, {"date": "2024-02-02", "close": 11.98, "volume": 402.0}, {"date": "2024-02-05", "close": 12.04, "volume": 1140.0}, {"date": "2024-02-06", "close": 11.9001, "volume": 13381.0}, {"date": "2024-02-07", "close": 11.9, "volume": 397.0}, {"date": "2024-02-08", "close": 11.9191, "volume": 695.0}, {"date": "2024-02-09", "close": 11.9191, "volume": null}, {"date": "2024-02-12", "close": 11.9, "volume": 3148.0}, {"date": "2024-02-13", "close": 11.97, "volume": 7369.0}, {"date": "2024-02-14", "close": 11.99, "volume": 27757.0}, {"date": "2024-02-15", "close": 11.99, "volume": null}, {"date": "2024-02-16", "close": 11.91, "volume": 17522.0}, {"date": "2024-02-20", "close": 11.9, "volume": 44818.0}, {"date": "2024-02-21", "close": 11.98, "volume": 947.0}, {"date": "2024-02-22", "close": 12.03, "volume": 7599.0}, {"date": "2024-02-23", "close": 11.98, "volume": 188.0}, {"date": "2024-02-26", "close": 11.97, "volume": 2294.0}, {"date": "2024-02-27", "close": 11.89, "volume": 3445.0}, {"date": "2024-02-28", "close": 11.76, "volume": 25946.0}, {"date": "2024-02-29", "close": 11.75, "volume": 3638.0}, {"date": "2024-03-01", "close": 11.82, "volume": 371.0}, {"date": "2024-03-04", "close": 11.84, "volume": 1824.0}, {"date": "2024-03-05", "close": 11.8, "volume": 2235.0}, {"date": "2024-03-06", "close": 11.76, "volume": 1254.0}, {"date": "2024-03-07", "close": 11.8, "volume": 1479.0}, {"date": "2024-03-08", "close": 11.75, "volume": 9102.0}, {"date": "2024-03-11", "close": 11.75, "volume": 32791.0}, {"date": "2024-03-12", "close": 11.71, "volume": 3957.0}, {"date": "2024-03-13", "close": 11.72, "volume": 793.0}, {"date": "2024-03-14", "close": 11.7, "volume": 9576.0}, {"date": "2024-03-15", "close": 11.79, "volume": 14841.0}, {"date": "2024-03-18", "close": 11.76, "volume": 12921.0}, {"date": "2024-03-19", "close": 11.71, "volume": 7694.0}, {"date": "2024-03-20", "close": 11.75, "volume": 1516.0}, {"date": "2024-03-21", "close": 11.82, "volume": 11877.0}, {"date": "2024-03-22", "close": 11.8, "volume": 2704.0}, {"date": "2024-03-25", "close": 11.74, "volume": 5863.0}, {"date": "2024-03-26", "close": 11.74, "volume": 417.0}, {"date": "2024-03-27", "close": 11.8399, "volume": 4019.0}, {"date": "2024-03-28", "close": 11.85, "volume": 2155.0}, {"date": "2024-04-01", "close": 11.77, "volume": 5295.0}, {"date": "2024-04-02", "close": 11.91, "volume": 764.0}, {"date": "2024-04-03", "close": 11.84, "volume": 32950.0}, {"date": "2024-04-04", "close": 11.87, "volume": 2107.0}, {"date": "2024-04-05", "close": 11.87, "volume": null}, {"date": "2024-04-08", "close": 11.87, "volume": null}, {"date": "2024-04-09", "close": 11.87, "volume": null}, {"date": "2024-04-10", "close": 11.8301, "volume": 374.0}, {"date": "2024-04-11", "close": 11.78, "volume": 10550.0}, {"date": "2024-04-12", "close": 11.74, "volume": 406.0}, {"date": "2024-04-15", "close": 11.73, "volume": 2539.0}, {"date": "2024-04-16", "close": 11.7, "volume": 8877.0}, {"date": "2024-04-17", "close": 11.75, "volume": 10880.0}, {"date": "2024-04-18", "close": 11.77, "volume": 13410.0}, {"date": "2024-04-19", "close": 11.7579, "volume": 1498.0}, {"date": "2024-04-22", "close": 11.76, "volume": 7058.0}, {"date": "2024-04-23", "close": 11.7608, "volume": 1185.0}, {"date": "2024-04-24", "close": 11.7622, "volume": 16606.0}, {"date": "2024-04-25", "close": 11.7086, "volume": 25815.0}, {"date": "2024-04-26", "close": 11.7364, "volume": 225.0}, {"date": "2024-04-29", "close": 11.7, "volume": 6283.0}, {"date": "2024-04-30", "close": 11.7, "volume": 6950.0}, {"date": "2024-05-01", "close": 11.7, "volume": 756.0}, {"date": "2024-05-02", "close": 11.75, "volume": 7446.0}, {"date": "2024-05-03", "close": 11.71, "volume": 564.0}, {"date": "2024-05-06", "close": 11.7, "volume": 7134.0}, {"date": "2024-05-07", "close": 11.7, "volume": 2908.0}, {"date": "2024-05-08", "close": 11.73, "volume": 9713.0}, {"date": "2024-05-09", "close": 11.73, "volume": 11940.0}, {"date": "2024-05-10", "close": 11.6857, "volume": 17083.0}, {"date": "2024-05-13", "close": 11.685, "volume": 5241.0}, {"date": "2024-05-14", "close": 11.695, "volume": 13439.0}, {"date": "2024-05-15", "close": 11.7, "volume": 4829.0}, {"date": "2024-05-16", "close": 11.67, "volume": 737.0}, {"date": "2024-05-17", "close": 11.66, "volume": 3769.0}, {"date": "2024-05-20", "close": 11.7285, "volume": 6409.0}, {"date": "2024-05-21", "close": 11.685, "volume": 7859.0}, {"date": "2024-05-22", "close": 11.6726, "volume": 679.0}, {"date": "2024-05-23", "close": 11.6832, "volume": 1059.0}, {"date": "2024-05-24", "close": 11.69, "volume": 500.0}, {"date": "2024-05-28", "close": 11.66, "volume": 6012.0}, {"date": "2024-05-29", "close": 11.6801, "volume": 4646.0}, {"date": "2024-05-30", "close": 11.66, "volume": 7126.0}, {"date": "2024-05-31", "close": 11.66, "volume": 1878.0}, {"date": "2024-06-03", "close": 11.67, "volume": 19327.0}, {"date": "2024-06-04", "close": 11.6116, "volume": 429.0}, {"date": "2024-06-05", "close": 11.6116, "volume": null}, {"date": "2024-06-06", "close": 11.6, "volume": 16395.0}, {"date": "2024-06-07", "close": 11.625, "volume": 5907.0}, {"date": "2024-06-10", "close": 11.57, "volume": 11724.0}, {"date": "2024-06-11", "close": 11.57, "volume": 8466.0}, {"date": "2024-06-12", "close": 11.55, "volume": 3038.0}, {"date": "2024-06-13", "close": 11.5603, "volume": 3346.0}, {"date": "2024-06-14", "close": 11.58, "volume": 14524.0}, {"date": "2024-06-17", "close": 11.6, "volume": 3432.0}, {"date": "2024-06-18", "close": 11.64, "volume": 5867.0}, {"date": "2024-06-20", "close": 11.6, "volume": 3401.0}, {"date": "2024-06-21", "close": 11.46, "volume": 45601.0}, {"date": "2024-06-24", "close": 11.59, "volume": 4798.0}, {"date": "2024-06-25", "close": 11.5833, "volume": 11067.0}, {"date": "2024-06-26", "close": 11.5799, "volume": 5037.0}, {"date": "2024-06-27", "close": 11.55, "volume": 10268.0}, {"date": "2024-06-28", "close": 11.58, "volume": 7182.0}, {"date": "2024-07-01", "close": 11.5698, "volume": 3036.0}, {"date": "2024-07-02", "close": 11.5, "volume": 7438.0}, {"date": "2024-07-03", "close": 11.5699, "volume": 1709.0}, {"date": "2024-07-05", "close": 11.54, "volume": 5514.0}, {"date": "2024-07-08", "close": 11.4, "volume": 20346.0}, {"date": "2024-07-09", "close": 11.51, "volume": 4435.0}, {"date": "2024-07-10", "close": 11.65, "volume": 18636.0}, {"date": "2024-07-11", "close": 11.64, "volume": 11074.0}, {"date": "2024-07-12", "close": 11.69, "volume": 24131.0}, {"date": "2024-07-15", "close": 11.75, "volume": 38582.0}, {"date": "2024-07-16", "close": 11.8966, "volume": 44606.0}, {"date": "2024-07-17", "close": 11.76, "volume": 11391.0}, {"date": "2024-07-18", "close": 11.88, "volume": 5850.0}, {"date": "2024-07-19", "close": 11.89, "volume": 8923.0}, {"date": "2024-07-22", "close": 11.98, "volume": 11665.0}, {"date": "2024-07-23", "close": 11.91, "volume": 6878.0}, {"date": "2024-07-24", "close": 12.02, "volume": 9075.0}, {"date": "2024-07-25", "close": 11.976, "volume": 4906.0}, {"date": "2024-07-26", "close": 11.9753, "volume": 11008.0}, {"date": "2024-07-29", "close": 11.95, "volume": 2076.0}, {"date": "2024-07-30", "close": 12.05, "volume": 955.0}, {"date": "2024-07-31", "close": 12.0499, "volume": 6701.0}, {"date": "2024-08-01", "close": 12.05, "volume": 4300.0}, {"date": "2024-08-02", "close": 11.99, "volume": 2254.0}, {"date": "2024-08-05", "close": 11.8, "volume": 1332.0}, {"date": "2024-08-06", "close": 11.8, "volume": null}, {"date": "2024-08-07", "close": 11.75, "volume": 537.0}, {"date": "2024-08-08", "close": 11.76, "volume": 1705.0}, {"date": "2024-08-09", "close": 11.76, "volume": null}, {"date": "2024-08-12", "close": 11.798, "volume": 8540.0}, {"date": "2024-08-13", "close": 11.7635, "volume": 3822.0}, {"date": "2024-08-14", "close": 11.7635, "volume": null}, {"date": "2024-08-15", "close": 11.7601, "volume": 1537.0}, {"date": "2024-08-16", "close": 11.7601, "volume": null}, {"date": "2024-08-19", "close": 11.75, "volume": 7204.0}, {"date": "2024-08-20", "close": 11.78, "volume": 3559.0}, {"date": "2024-08-21", "close": 11.78, "volume": 2450.0}, {"date": "2024-08-22", "close": 11.69, "volume": 3450.0}, {"date": "2024-08-23", "close": 11.65, "volume": 1485.0}, {"date": "2024-08-26", "close": 11.72, "volume": 2752.0}, {"date": "2024-08-27", "close": 11.6277, "volume": 1763.0}, {"date": "2024-08-28", "close": 11.6, "volume": 3190.0}, {"date": "2024-08-29", "close": 11.7353, "volume": 5273.0}, {"date": "2024-08-30", "close": 11.67, "volume": 8908.0}, {"date": "2024-09-03", "close": 11.53, "volume": 10351.0}, {"date": "2024-09-04", "close": 10.93, "volume": 21648.0}, {"date": "2024-09-05", "close": 10.965, "volume": 7758.0}, {"date": "2024-09-06", "close": 10.87, "volume": 4219.0}, {"date": "2024-09-09", "close": 11.02, "volume": 3531.0}, {"date": "2024-09-10", "close": 11.04, "volume": 12327.0}, {"date": "2024-09-11", "close": 11.03, "volume": 5276.0}, {"date": "2024-09-12", "close": 10.91, "volume": 7469.0}, {"date": "2024-09-13", "close": 10.9, "volume": 17649.0}, {"date": "2024-09-16", "close": 10.98, "volume": 19792.0}, {"date": "2024-09-17", "close": 10.87, "volume": 8831.0}, {"date": "2024-09-18", "close": 11.05, "volume": 19708.0}, {"date": "2024-09-19", "close": 11.0, "volume": 14993.0}, {"date": "2024-09-20", "close": 11.11, "volume": 37016.0}, {"date": "2024-09-23", "close": 11.1, "volume": 4166.0}, {"date": "2024-09-24", "close": 11.11, "volume": 21859.0}, {"date": "2024-09-25", "close": 11.4, "volume": 15029.0}, {"date": "2024-09-26", "close": 11.42, "volume": 12436.0}, {"date": "2024-09-27", "close": 11.54, "volume": 4828.0}, {"date": "2024-09-30", "close": 11.4, "volume": 12236.0}, {"date": "2024-10-01", "close": 11.4, "volume": null}, {"date": "2024-10-02", "close": 11.46, "volume": 2747.0}, {"date": "2024-10-03", "close": 11.4, "volume": 538.0}, {"date": "2024-10-04", "close": 11.39, "volume": 5487.0}, {"date": "2024-10-07", "close": 11.4, "volume": 7190.0}, {"date": "2024-10-08", "close": 11.53, "volume": 7286.0}, {"date": "2024-10-09", "close": 11.53, "volume": null}, {"date": "2024-10-10", "close": 11.3914, "volume": 3929.0}, {"date": "2024-10-11", "close": 11.35, "volume": 10768.0}, {"date": "2024-10-14", "close": 11.3, "volume": 17666.0}, {"date": "2024-10-15", "close": 11.59, "volume": 8130.0}, {"date": "2024-10-16", "close": 11.67, "volume": 4919.0}, {"date": "2024-10-17", "close": 11.67, "volume": null}, {"date": "2024-10-18", "close": 11.6899, "volume": 10678.0}, {"date": "2024-10-21", "close": 11.4682, "volume": 1391.0}, {"date": "2024-10-22", "close": 11.22, "volume": 6311.0}, {"date": "2024-10-23", "close": 11.21, "volume": 9063.0}, {"date": "2024-10-24", "close": 11.485, "volume": 6307.0}, {"date": "2024-10-25", "close": 11.48, "volume": 753.0}, {"date": "2024-10-28", "close": 11.4603, "volume": 28623.0}, {"date": "2024-10-29", "close": 11.35, "volume": 6491.0}, {"date": "2024-10-30", "close": 11.34, "volume": 2032.0}, {"date": "2024-10-31", "close": 11.4, "volume": 4176.0}, {"date": "2024-11-01", "close": 11.41, "volume": 1242.0}, {"date": "2024-11-04", "close": 11.41, "volume": null}, {"date": "2024-11-05", "close": 11.36, "volume": 427.0}, {"date": "2024-11-06", "close": 11.4, "volume": 28752.0}, {"date": "2024-11-07", "close": 11.64, "volume": 14169.0}, {"date": "2024-11-08", "close": 11.3501, "volume": 1143.0}, {"date": "2024-11-11", "close": 11.55, "volume": 330.0}, {"date": "2024-11-12", "close": 11.55, "volume": 8899.0}, {"date": "2024-11-13", "close": 11.55, "volume": null}, {"date": "2024-11-14", "close": 11.64, "volume": 1901.0}, {"date": "2024-11-15", "close": 11.48, "volume": 23835.0}, {"date": "2024-11-18", "close": 11.4, "volume": 2643.0}, {"date": "2024-11-19", "close": 11.47, "volume": 5568.0}, {"date": "2024-11-20", "close": 11.47, "volume": 8969.0}, {"date": "2024-11-21", "close": 11.6, "volume": 3476.0}, {"date": "2024-11-22", "close": 11.65, "volume": 6952.0}, {"date": "2024-11-25", "close": 11.71, "volume": 21082.0}, {"date": "2024-11-26", "close": 11.8, "volume": 10652.0}, {"date": "2024-11-27", "close": 11.85, "volume": 8022.0}, {"date": "2024-11-29", "close": 11.85, "volume": null}, {"date": "2024-12-02", "close": 11.8, "volume": 14910.0}, {"date": "2024-12-03", "close": 11.9, "volume": 15931.0}, {"date": "2024-12-04", "close": 11.8, "volume": 11208.0}, {"date": "2024-12-05", "close": 11.77, "volume": 21428.0}, {"date": "2024-12-06", "close": 11.59, "volume": 2809.0}, {"date": "2024-12-09", "close": 11.64, "volume": 18386.0}, {"date": "2024-12-10", "close": 11.56, "volume": 8968.0}, {"date": "2024-12-11", "close": 11.52, "volume": 7726.0}, {"date": "2024-12-12", "close": 11.65, "volume": 3980.0}, {"date": "2024-12-13", "close": 11.66, "volume": 4694.0}, {"date": "2024-12-16", "close": 11.64, "volume": 2047.0}, {"date": "2024-12-17", "close": 11.59, "volume": 2538.0}, {"date": "2024-12-18", "close": 11.3, "volume": 21662.0}, {"date": "2024-12-19", "close": 11.3, "volume": 4228.0}, {"date": "2024-12-20", "close": 11.95, "volume": 63471.0}, {"date": "2024-12-23", "close": 11.84, "volume": 71559.0}, {"date": "2024-12-24", "close": 11.84, "volume": null}, {"date": "2024-12-26", "close": 11.84, "volume": 4569.0}, {"date": "2024-12-27", "close": 11.7024, "volume": 2845.0}, {"date": "2024-12-30", "close": 11.75, "volume": 1522.0}, {"date": "2024-12-31", "close": 11.77, "volume": 520.0}, {"date": "2025-01-02", "close": 11.77, "volume": null}, {"date": "2025-01-03", "close": 11.77, "volume": null}, {"date": "2025-01-06", "close": 11.72, "volume": 4569.0}, {"date": "2025-01-07", "close": 11.7, "volume": 4849.0}, {"date": "2025-01-08", "close": 11.7, "volume": null}, {"date": "2025-01-10", "close": 11.57, "volume": 5521.0}, {"date": "2025-01-13", "close": 11.5701, "volume": 7423.0}, {"date": "2025-01-14", "close": 11.55, "volume": 6698.0}, {"date": "2025-01-15", "close": 11.6879, "volume": 232.0}, {"date": "2025-01-16", "close": 11.6879, "volume": null}, {"date": "2025-01-17", "close": 11.75, "volume": 11255.0}, {"date": "2025-01-21", "close": 11.55, "volume": 7074.0}, {"date": "2025-01-22", "close": 11.61, "volume": 1527.0}, {"date": "2025-01-23", "close": 11.8399, "volume": 11284.0}, {"date": "2025-01-24", "close": 11.74, "volume": 4554.0}, {"date": "2025-01-27", "close": 11.82, "volume": 880.0}, {"date": "2025-01-28", "close": 11.54, "volume": 4376.0}, {"date": "2025-01-29", "close": 11.72, "volume": 18751.0}, {"date": "2025-01-30", "close": 11.8, "volume": 4611.0}, {"date": "2025-01-31", "close": 11.7237, "volume": 3464.0}, {"date": "2025-02-03", "close": 11.63, "volume": 5111.0}, {"date": "2025-02-04", "close": 11.7, "volume": 545.0}, {"date": "2025-02-05", "close": 11.7, "volume": 9673.0}, {"date": "2025-02-06", "close": 11.7, "volume": 1086.0}, {"date": "2025-02-07", "close": 11.68, "volume": 1675.0}, {"date": "2025-02-10", "close": 11.73, "volume": 2330.0}, {"date": "2025-02-11", "close": 11.6801, "volume": 8814.0}, {"date": "2025-02-12", "close": 11.65, "volume": 2661.0}, {"date": "2025-02-13", "close": 11.68, "volume": 2520.0}, {"date": "2025-02-14", "close": 11.73, "volume": 5028.0}, {"date": "2025-02-18", "close": 11.7, "volume": 2863.0}, {"date": "2025-02-19", "close": 11.71, "volume": 2003.0}, {"date": "2025-02-20", "close": 11.7, "volume": 4829.0}, {"date": "2025-02-21", "close": 11.72, "volume": 675.0}, {"date": "2025-02-24", "close": 11.72, "volume": 5169.0}, {"date": "2025-02-25", "close": 11.7094, "volume": 16296.0}, {"date": "2025-02-26", "close": 11.7, "volume": 1427.0}, {"date": "2025-02-27", "close": 11.7, "volume": 10442.0}, {"date": "2025-02-28", "close": 11.7, "volume": 15746.0}, {"date": "2025-03-03", "close": 11.74, "volume": 15059.0}, {"date": "2025-03-04", "close": 11.74, "volume": null}, {"date": "2025-03-05", "close": 11.78, "volume": 9763.0}, {"date": "2025-03-06", "close": 11.66, "volume": 6427.0}, {"date": "2025-03-07", "close": 11.68, "volume": 4605.0}, {"date": "2025-03-10", "close": 11.68, "volume": 5631.0}, {"date": "2025-03-11", "close": 11.31, "volume": 9120.0}, {"date": "2025-03-12", "close": 11.7, "volume": 2675.0}, {"date": "2025-03-13", "close": 11.7, "volume": 2939.0}, {"date": "2025-03-14", "close": 11.7, "volume": 3633.0}, {"date": "2025-03-17", "close": 11.75, "volume": 4249.0}, {"date": "2025-03-18", "close": 11.685, "volume": 8137.0}, {"date": "2025-03-19", "close": 11.7, "volume": 4339.0}, {"date": "2025-03-20", "close": 11.56, "volume": 5849.0}, {"date": "2025-03-21", "close": 11.66, "volume": 1322.0}, {"date": "2025-03-24", "close": 11.66, "volume": 1315.0}, {"date": "2025-03-25", "close": 11.65, "volume": 1288.0}, {"date": "2025-03-26", "close": 11.625, "volume": 9590.0}, {"date": "2025-03-27", "close": 11.7, "volume": 2807.0}, {"date": "2025-03-28", "close": 11.65, "volume": 290.0}, {"date": "2025-03-31", "close": 11.65, "volume": 1312.0}, {"date": "2025-04-01", "close": 11.65, "volume": 5974.0}, {"date": "2025-04-02", "close": 11.65, "volume": 12277.0}, {"date": "2025-04-03", "close": 11.4, "volume": 1032.0}, {"date": "2025-04-04", "close": 11.1706, "volume": 8115.0}, {"date": "2025-04-07", "close": 11.1499, "volume": 7562.0}, {"date": "2025-04-08", "close": 11.195, "volume": 6994.0}, {"date": "2025-04-09", "close": 11.5, "volume": 11815.0}, {"date": "2025-04-10", "close": 11.1, "volume": 3102.0}, {"date": "2025-04-11", "close": 11.1401, "volume": 7505.0}, {"date": "2025-04-14", "close": 11.05, "volume": 6322.0}, {"date": "2025-04-15", "close": 11.25, "volume": 6196.0}, {"date": "2025-04-16", "close": 11.1, "volume": 10853.0}, {"date": "2025-04-17", "close": 11.1, "volume": 1178.0}, {"date": "2025-04-21", "close": 11.2, "volume": 680.0}, {"date": "2025-04-22", "close": 11.3, "volume": 1953.0}, {"date": "2025-04-23", "close": 11.49, "volume": 4100.0}, {"date": "2025-04-24", "close": 11.5, "volume": 18030.0}, {"date": "2025-04-25", "close": 11.59, "volume": 12974.0}, {"date": "2025-04-28", "close": 11.59, "volume": 6206.0}, {"date": "2025-04-29", "close": 11.463, "volume": 940.0}, {"date": "2025-04-30", "close": 11.43, "volume": 3542.0}, {"date": "2025-05-01", "close": 11.5, "volume": 13654.0}, {"date": "2025-05-02", "close": 11.6, "volume": 15353.0}, {"date": "2025-05-05", "close": 11.6, "volume": 2854.0}, {"date": "2025-05-06", "close": 11.7, "volume": 3493.0}, {"date": "2025-05-07", "close": 11.5153, "volume": 5056.0}, {"date": "2025-05-08", "close": 11.79, "volume": 220.0}, {"date": "2025-05-09", "close": 11.75, "volume": 6187.0}, {"date": "2025-05-12", "close": 11.7, "volume": 1839.0}, {"date": "2025-05-13", "close": 11.63, "volume": 5662.0}, {"date": "2025-05-14", "close": 11.67, "volume": 5400.0}, {"date": "2025-05-15", "close": 11.8, "volume": 1132.0}, {"date": "2025-05-16", "close": 11.74, "volume": 4547.0}, {"date": "2025-05-19", "close": 11.7, "volume": 14620.0}, {"date": "2025-05-20", "close": 11.7, "volume": 870.0}, {"date": "2025-05-21", "close": 11.8, "volume": 4093.0}, {"date": "2025-05-22", "close": 11.85, "volume": 1529.0}, {"date": "2025-05-23", "close": 11.6448, "volume": 6213.0}, {"date": "2025-05-27", "close": 11.79, "volume": 14273.0}, {"date": "2025-05-28", "close": 11.95, "volume": 1753.0}, {"date": "2025-05-29", "close": 11.96, "volume": 4428.0}, {"date": "2025-05-30", "close": 12.0, "volume": 3284.0}, {"date": "2025-06-02", "close": 11.85, "volume": 1394.0}, {"date": "2025-06-03", "close": 11.85, "volume": 2718.0}, {"date": "2025-06-04", "close": 11.85, "volume": null}, {"date": "2025-06-05", "close": 11.865, "volume": 2594.0}, {"date": "2025-06-06", "close": 11.85, "volume": 2860.0}, {"date": "2025-06-09", "close": 12.08, "volume": 7104.0}, {"date": "2025-06-10", "close": 12.2, "volume": 7664.0}, {"date": "2025-06-11", "close": 12.29, "volume": 2807.0}, {"date": "2025-06-12", "close": 12.2, "volume": 16743.0}, {"date": "2025-06-13", "close": 12.275, "volume": 22118.0}, {"date": "2025-06-16", "close": 12.15, "volume": 4916.0}, {"date": "2025-06-17", "close": 12.4, "volume": 3434.0}, {"date": "2025-06-18", "close": 12.56, "volume": 9449.0}, {"date": "2025-06-20", "close": 12.23, "volume": 36922.0}, {"date": "2025-06-23", "close": 12.41, "volume": 10212.0}, {"date": "2025-06-24", "close": 12.3, "volume": 4265.0}, {"date": "2025-06-25", "close": 12.35, "volume": 7078.0}, {"date": "2025-06-26", "close": 12.2501, "volume": 27746.0}, {"date": "2025-06-27", "close": 12.48, "volume": 1781.0}, {"date": "2025-06-30", "close": 12.39, "volume": 2244.0}, {"date": "2025-07-01", "close": 12.4, "volume": 173446.0}, {"date": "2025-07-02", "close": 12.716, "volume": 3485.0}, {"date": "2025-07-03", "close": 12.48, "volume": 1136.0}, {"date": "2025-07-07", "close": 12.42, "volume": 8021.0}, {"date": "2025-07-08", "close": 12.64, "volume": 1797.0}, {"date": "2025-07-09", "close": 12.5252, "volume": 2472.0}, {"date": "2025-07-10", "close": 12.65, "volume": 5036.0}, {"date": "2025-07-11", "close": 12.5, "volume": 2856.0}, {"date": "2025-07-14", "close": 12.46, "volume": 1496.0}, {"date": "2025-07-15", "close": 12.25, "volume": 2581.0}, {"date": "2025-07-16", "close": 12.27, "volume": 1296.0}, {"date": "2025-07-17", "close": 12.28, "volume": 3235.0}, {"date": "2025-07-18", "close": 12.3424, "volume": 292.0}, {"date": "2025-07-21", "close": 12.48, "volume": 1244.0}, {"date": "2025-07-22", "close": 12.27, "volume": 2001.0}, {"date": "2025-07-23", "close": 12.3501, "volume": 1763.0}, {"date": "2025-07-24", "close": 12.35, "volume": 3555.0}, {"date": "2025-07-25", "close": 12.38, "volume": 357.0}, {"date": "2025-07-28", "close": 12.31, "volume": 715.0}, {"date": "2025-07-29", "close": 12.49, "volume": 5466.0}, {"date": "2025-07-30", "close": 12.49, "volume": null}, {"date": "2025-07-31", "close": 12.49, "volume": 283.0}, {"date": "2025-08-01", "close": 12.4, "volume": 135.0}, {"date": "2025-08-04", "close": 12.4, "volume": null}, {"date": "2025-08-05", "close": 12.4, "volume": 918.0}, {"date": "2025-08-06", "close": 12.5, "volume": 12851.0}, {"date": "2025-08-07", "close": 12.51, "volume": 419.0}, {"date": "2025-08-08", "close": 12.572, "volume": 1464.0}, {"date": "2025-08-11", "close": 12.565, "volume": 987.0}, {"date": "2025-08-12", "close": 12.556, "volume": 2424.0}, {"date": "2025-08-13", "close": 12.55, "volume": 7652.0}, {"date": "2025-08-14", "close": 12.595, "volume": 5867.0}, {"date": "2025-08-15", "close": 12.6, "volume": 1327.0}, {"date": "2025-08-18", "close": 12.6, "volume": 3148.0}, {"date": "2025-08-19", "close": 12.6, "volume": 3154.0}, {"date": "2025-08-20", "close": 12.6949, "volume": 1463.0}, {"date": "2025-08-21", "close": 12.6, "volume": 1654.0}, {"date": "2025-08-22", "close": 12.7026, "volume": 980.0}, {"date": "2025-08-25", "close": 12.6255, "volume": 571.0}, {"date": "2025-08-26", "close": 12.8756, "volume": 3405.0}, {"date": "2025-08-27", "close": 12.8, "volume": 1447.0}, {"date": "2025-08-28", "close": 12.6575, "volume": 1392.0}, {"date": "2025-08-29", "close": 12.83, "volume": 772.0}, {"date": "2025-09-02", "close": 12.94, "volume": 870.0}, {"date": "2025-09-03", "close": 12.8674, "volume": 14621.0}, {"date": "2025-09-04", "close": 13.15, "volume": 810.0}, {"date": "2025-09-05", "close": 13.0994, "volume": 1144.0}, {"date": "2025-09-08", "close": 13.01, "volume": 2753.0}, {"date": "2025-09-09", "close": 13.0, "volume": 3668.0}, {"date": "2025-09-10", "close": 13.0, "volume": 4186.0}, {"date": "2025-09-11", "close": 13.0, "volume": 1608.0}, {"date": "2025-09-12", "close": 13.0007, "volume": 1944.0}, {"date": "2025-09-15", "close": 13.0425, "volume": 2885.0}, {"date": "2025-09-16", "close": 13.05, "volume": 664.0}, {"date": "2025-09-17", "close": 13.15, "volume": 2621.0}, {"date": "2025-09-18", "close": 13.14, "volume": 9860.0}, {"date": "2025-09-19", "close": 13.0, "volume": 15652.0}, {"date": "2025-09-22", "close": 13.11, "volume": 1813.0}, {"date": "2025-09-23", "close": 13.2, "volume": 5125.0}, {"date": "2025-09-24", "close": 13.2, "volume": null}, {"date": "2025-09-25", "close": 13.2, "volume": null}, {"date": "2025-09-26", "close": 13.2, "volume": 5663.0}, {"date": "2025-09-29", "close": 13.2, "volume": 1971.0}, {"date": "2025-09-30", "close": 13.2, "volume": null}, {"date": "2025-10-01", "close": 13.3, "volume": 4298.0}, {"date": "2025-10-02", "close": 13.3, "volume": 11423.0}, {"date": "2025-10-03", "close": 13.3, "volume": 4840.0}, {"date": "2025-10-06", "close": 13.325, "volume": 1425.0}, {"date": "2025-10-07", "close": 13.3225, "volume": 1900.0}, {"date": "2025-10-08", "close": 13.3, "volume": 5428.0}, {"date": "2025-10-09", "close": 13.3, "volume": null}, {"date": "2025-10-10", "close": 13.3, "volume": 138.0}, {"date": "2025-10-13", "close": 13.25, "volume": 885.0}, {"date": "2025-10-14", "close": 13.25, "volume": 14039.0}, {"date": "2025-10-15", "close": 13.2501, "volume": 3427.0}, {"date": "2025-10-16", "close": 13.3, "volume": 4186.0}, {"date": "2025-10-17", "close": 13.3, "volume": 29873.0}, {"date": "2025-10-20", "close": 13.34, "volume": 4165.0}, {"date": "2025-10-21", "close": 13.25, "volume": 11829.0}, {"date": "2025-10-22", "close": 13.3, "volume": 10295.0}, {"date": "2025-10-23", "close": 13.32, "volume": 41688.0}, {"date": "2025-10-24", "close": 13.2501, "volume": 1047.0}, {"date": "2025-10-27", "close": 13.38, "volume": 8086.0}, {"date": "2025-10-28", "close": 13.42, "volume": 16205.0}, {"date": "2025-10-29", "close": 13.52, "volume": 6570.0}, {"date": "2025-10-30", "close": 13.66, "volume": 924.0}, {"date": "2025-10-31", "close": 14.15, "volume": 17021.0}, {"date": "2025-11-03", "close": 14.25, "volume": 29924.0}, {"date": "2025-11-04", "close": 14.7, "volume": 12120.0}, {"date": "2025-11-05", "close": 14.63, "volume": 967.0}, {"date": "2025-11-06", "close": 14.01, "volume": 9348.0}, {"date": "2025-11-07", "close": 14.56, "volume": 3144.0}, {"date": "2025-11-10", "close": 14.56, "volume": 4102.0}, {"date": "2025-11-11", "close": 14.79, "volume": 764.0}, {"date": "2025-11-12", "close": 14.75, "volume": 4342.0}, {"date": "2025-11-13", "close": 14.76, "volume": 19161.0}, {"date": "2025-11-14", "close": 14.6, "volume": 12243.0}, {"date": "2025-11-17", "close": 14.775, "volume": 6944.0}, {"date": "2025-11-18", "close": 14.72, "volume": 6836.0}, {"date": "2025-11-19", "close": 14.9999, "volume": 2007.0}, {"date": "2025-11-20", "close": 14.96, "volume": 4960.0}, {"date": "2025-11-21", "close": 15.02, "volume": 29830.0}, {"date": "2025-11-24", "close": 15.04, "volume": 14382.0}, {"date": "2025-11-25", "close": 15.04, "volume": 2427.0}, {"date": "2025-11-26", "close": 15.02, "volume": 2469.0}, {"date": "2025-11-28", "close": 15.0225, "volume": 1380.0}, {"date": "2025-12-01", "close": 15.0, "volume": 1194.0}, {"date": "2025-12-02", "close": 15.0225, "volume": 1520.0}, {"date": "2025-12-03", "close": 15.04, "volume": 3934.0}, {"date": "2025-12-04", "close": 15.03, "volume": 746.0}, {"date": "2025-12-05", "close": 15.0, "volume": 1351.0}, {"date": "2025-12-08", "close": 15.025, "volume": 588.0}, {"date": "2025-12-09", "close": 15.04, "volume": 1596.0}, {"date": "2025-12-10", "close": 15.1, "volume": 17785.0}, {"date": "2025-12-11", "close": 15.3, "volume": 5467.0}, {"date": "2025-12-12", "close": 15.268, "volume": 494.0}, {"date": "2025-12-15", "close": 15.25, "volume": 6368.0}, {"date": "2025-12-16", "close": 15.35, "volume": 1277.0}, {"date": "2025-12-17", "close": 15.3192, "volume": 778.0}, {"date": "2025-12-18", "close": 15.21, "volume": 15817.0}, {"date": "2025-12-19", "close": 15.33, "volume": 9063.0}, {"date": "2025-12-22", "close": 15.4, "volume": 2945.0}, {"date": "2025-12-23", "close": 15.5, "volume": 2556.0}, {"date": "2025-12-24", "close": 15.5, "volume": 4842.0}, {"date": "2025-12-26", "close": 15.53, "volume": 631.0}, {"date": "2025-12-29", "close": 15.5, "volume": 7372.0}, {"date": "2025-12-30", "close": 15.5, "volume": null}, {"date": "2025-12-31", "close": 15.75, "volume": 7460.0}, {"date": "2026-01-02", "close": 15.75, "volume": null}, {"date": "2026-01-05", "close": 15.62, "volume": 1703.0}, {"date": "2026-01-06", "close": 15.51, "volume": 1816.0}, {"date": "2026-01-07", "close": 15.5964, "volume": 15745.0}, {"date": "2026-01-08", "close": 15.74, "volume": 5784.0}, {"date": "2026-01-09", "close": 15.5081, "volume": 2871.0}, {"date": "2026-01-12", "close": 15.515, "volume": 901.0}, {"date": "2026-01-13", "close": 15.55, "volume": 1572.0}, {"date": "2026-01-14", "close": 15.7, "volume": 781.0}, {"date": "2026-01-15", "close": 15.5, "volume": 3844.0}, {"date": "2026-01-16", "close": 15.59, "volume": 5336.0}, {"date": "2026-01-20", "close": 15.6, "volume": 4646.0}, {"date": "2026-01-21", "close": 15.5, "volume": 778.0}, {"date": "2026-01-22", "close": 15.6, "volume": 4091.0}, {"date": "2026-01-23", "close": 15.5, "volume": 6145.0}, {"date": "2026-01-26", "close": 15.68, "volume": 5775.0}, {"date": "2026-01-27", "close": 15.6, "volume": 1158.0}, {"date": "2026-01-28", "close": 15.7, "volume": 1835.0}, {"date": "2026-01-29", "close": 15.7, "volume": 14076.0}, {"date": "2026-01-30", "close": 15.55, "volume": 14501.0}, {"date": "2026-02-02", "close": 15.55, "volume": 158.0}, {"date": "2026-02-03", "close": 15.55, "volume": 2485.0}, {"date": "2026-02-04", "close": 15.55, "volume": 2876.0}, {"date": "2026-02-05", "close": 15.55, "volume": 575.0}, {"date": "2026-02-06", "close": 15.82, "volume": 8068.0}, {"date": "2026-02-09", "close": 15.82, "volume": 2356.0}, {"date": "2026-02-10", "close": 15.9999, "volume": 17705.0}, {"date": "2026-02-11", "close": 16.0, "volume": 7433.0}, {"date": "2026-02-12", "close": 16.0, "volume": 4304.0}, {"date": "2026-02-13", "close": 16.01, "volume": 5824.0}, {"date": "2026-02-17", "close": 16.0, "volume": 3707.0}, {"date": "2026-02-18", "close": 16.0, "volume": 6624.0}, {"date": "2026-02-19", "close": 16.05, "volume": 3947.0}, {"date": "2026-02-20", "close": 16.14, "volume": 5632.0}, {"date": "2026-02-23", "close": 16.3, "volume": 3021.0}, {"date": "2026-02-24", "close": 16.84, "volume": 2628.0}, {"date": "2026-02-25", "close": 16.45, "volume": 1084.0}, {"date": "2026-02-26", "close": 16.85, "volume": 1482.0}, {"date": "2026-02-27", "close": 16.5, "volume": 1696.0}, {"date": "2026-03-02", "close": 16.45, "volume": 1426.0}, {"date": "2026-03-03", "close": 16.65, "volume": 1455.0}, {"date": "2026-03-04", "close": 16.5, "volume": 1360.0}, {"date": "2026-03-05", "close": 16.46, "volume": 871.0}, {"date": "2026-03-06", "close": 16.41, "volume": 735.0}, {"date": "2026-03-09", "close": 16.41, "volume": 6620.0}, {"date": "2026-03-10", "close": 16.4501, "volume": 18640.0}, {"date": "2026-03-11", "close": 16.47, "volume": 678.0}, {"date": "2026-03-12", "close": 16.47, "volume": 11146.0}, {"date": "2026-03-13", "close": 16.42, "volume": 17379.0}, {"date": "2026-03-16", "close": 16.42, "volume": 1472.0}, {"date": "2026-03-17", "close": 16.44, "volume": 977.0}, {"date": "2026-03-18", "close": 16.54, "volume": 1824.0}, {"date": "2026-03-19", "close": 16.59, "volume": 26547.0}, {"date": "2026-03-20", "close": 16.58, "volume": 860.0}, {"date": "2026-03-23", "close": 16.59, "volume": 2504.0}, {"date": "2026-03-24", "close": 16.56, "volume": 1434.0}, {"date": "2026-03-25", "close": 16.59, "volume": 3524.0}, {"date": "2026-03-26", "close": 16.56, "volume": 240.0}, {"date": "2026-03-27", "close": 16.59, "volume": 3270.0}, {"date": "2026-03-30", "close": 16.56, "volume": 358.0}, {"date": "2026-03-31", "close": 16.56, "volume": 2397.0}, {"date": "2026-04-01", "close": 16.85, "volume": 16379.0}, {"date": "2026-04-02", "close": 16.94, "volume": 3158.0}, {"date": "2026-04-06", "close": 16.825, "volume": 1699.0}, {"date": "2026-04-07", "close": 16.825, "volume": 3385.0}, {"date": "2026-04-08", "close": 17.1, "volume": 10410.0}, {"date": "2026-04-09", "close": 15.97, "volume": 89690.0}, {"date": "2026-04-10", "close": 15.95, "volume": 22968.0}, {"date": "2026-04-13", "close": 15.9, "volume": 5502.0}, {"date": "2026-04-14", "close": 15.97, "volume": 17778.0}, {"date": "2026-04-15", "close": 15.99, "volume": 2488.0}, {"date": "2026-04-16", "close": 15.96, "volume": 3071.0}, {"date": "2026-04-17", "close": 15.95, "volume": 5205.0}, {"date": "2026-04-20", "close": 15.95, "volume": 2029.0}, {"date": "2026-04-21", "close": 15.95, "volume": 661.0}, {"date": "2026-04-22", "close": 15.9999, "volume": 4028.0}, {"date": "2026-04-23", "close": 15.967, "volume": 2970.0}, {"date": "2026-04-24", "close": 15.99, "volume": 3242.0}, {"date": "2026-04-27", "close": 15.95, "volume": 2453.0}, {"date": "2026-04-28", "close": 15.98, "volume": 1423.0}, {"date": "2026-04-29", "close": 16.09, "volume": 1953.0}, {"date": "2026-04-30", "close": 15.96, "volume": 1845.0}, {"date": "2026-05-01", "close": 15.95, "volume": 197.0}, {"date": "2026-05-04", "close": 15.905, "volume": 18347.0}, {"date": "2026-05-05", "close": 15.9, "volume": 2198.0}, {"date": "2026-05-06", "close": 15.87, "volume": 906.0}, {"date": "2026-05-07", "close": 16.17, "volume": 8930.0}, {"date": "2026-05-08", "close": 16.04, "volume": 4418.0}, {"date": "2026-05-11", "close": 16.0599, "volume": 10737.0}, {"date": "2026-05-12", "close": 15.95, "volume": 15418.0}, {"date": "2026-05-13", "close": 15.86, "volume": 2088.0}, {"date": "2026-05-14", "close": 15.9, "volume": 23632.0}, {"date": "2026-05-15", "close": 15.87, "volume": 4012.0}, {"date": "2026-05-18", "close": 15.86, "volume": 2278.0}, {"date": "2026-05-19", "close": 15.86, "volume": 5090.0}, {"date": "2026-05-20", "close": 15.85, "volume": 8649.0}, {"date": "2026-05-21", "close": 15.91, "volume": 891.0}, {"date": "2026-05-22", "close": 15.91, "volume": 2257.0}, {"date": "2026-05-26", "close": 15.93, "volume": 6888.0}, {"date": "2026-05-27", "close": 15.95, "volume": 5477.0}, {"date": "2026-05-28", "close": 15.92, "volume": 5919.0}, {"date": "2026-05-29", "close": 15.92, "volume": 439.0}, {"date": "2026-06-01", "close": 15.98, "volume": 1104.0}, {"date": "2026-06-02", "close": 16.0, "volume": 3826.0}, {"date": "2026-06-03", "close": 16.01, "volume": 2406.0}, {"date": "2026-06-04", "close": 16.01, "volume": 3362.0}, {"date": "2026-06-05", "close": 15.95, "volume": 2663.0}, {"date": "2026-06-08", "close": 15.96, "volume": 253.0}, {"date": "2026-06-09", "close": 15.96, "volume": null}, {"date": "2026-06-10", "close": 16.02, "volume": 17164.0}, {"date": "2026-06-11", "close": 16.01, "volume": 341.0}, {"date": "2026-06-12", "close": 16.07, "volume": 343.0}, {"date": "2026-06-15", "close": 16.05, "volume": 2208.0}, {"date": "2026-06-16", "close": 16.07, "volume": 988.0}, {"date": "2026-06-17", "close": 16.21, "volume": 486.0}, {"date": "2026-06-18", "close": 16.43, "volume": 4127.0}, {"date": "2026-06-22", "close": 16.47, "volume": 3722.0}, {"date": "2026-06-23", "close": 16.47, "volume": null}, {"date": "2026-06-24", "close": 16.64, "volume": 1327.0}, {"date": "2026-06-25", "close": 16.5, "volume": 365.0}, {"date": "2026-06-26", "close": 17.0, "volume": 5513.0}, {"date": "2026-06-29", "close": 16.51, "volume": 585.0}, {"date": "2026-06-30", "close": 16.51, "volume": 3065.0}, {"date": "2026-07-01", "close": 16.56, "volume": 672.0}, {"date": "2026-07-02", "close": 16.28, "volume": 1156.0}, {"date": "2026-07-06", "close": 16.51, "volume": 1849.0}, {"date": "2026-07-07", "close": 16.51, "volume": 255.0}, {"date": "2026-07-08", "close": 16.59, "volume": 8527.0}, {"date": "2026-07-09", "close": 16.6, "volume": 3988.0}, {"date": "2026-07-10", "close": 16.7, "volume": 1091.0}, {"date": "2026-07-13", "close": 17.0, "volume": 7787.0}, {"date": "2026-07-14", "close": 16.75, "volume": 4572.0}, {"date": "2026-07-15", "close": 16.74, "volume": 2059.0}, {"date": "2026-07-16", "close": 16.75, "volume": 883.0}, {"date": "2026-07-17", "close": 17.28, "volume": 9285.0}, {"date": "2026-07-20", "close": 17.175, "volume": 1009.0}, {"date": "2026-07-21", "close": 16.92, "volume": 300.0}, {"date": "2026-07-22", "close": 16.92, "volume": 1090.0}, {"date": "2026-07-23", "close": 16.76, "volume": 718.0}, {"date": "2026-07-24", "close": 16.6, "volume": 502.0}, {"date": "2026-07-27", "close": 17.3449, "volume": 854.0}, {"date": "2026-07-28", "close": 16.9, "volume": 3076.0}, {"date": "2026-07-29", "close": 16.705, "volume": 3992.0}, {"date": "2026-07-30", "close": 16.75, "volume": 1629.0}, {"date": "2026-07-31", "close": 17.06, "volume": 1891.0}, {"date": "2026-08-03", "close": 16.77, "volume": 788.0}, {"date": "2026-08-04", "close": 16.76, "volume": 1887.0}, {"date": "2026-08-05", "close": 17.0, "volume": 217.0}, {"date": "2026-08-06", "close": 16.95, "volume": 562.0}, {"date": "2026-08-07", "close": 17.3413, "volume": 4205.0}, {"date": "2026-08-10", "close": 17.0, "volume": 3091.0}, {"date": "2026-08-11", "close": 17.15, "volume": 461.0}, {"date": "2026-08-12", "close": 17.2596, "volume": 7514.0}, {"date": "2026-08-13", "close": 17.27, "volume": 2319.0}, {"date": "2026-08-14", "close": 17.27, "volume": null}, {"date": "2026-08-17", "close": 17.61, "volume": 8948.0}, {"date": "2026-08-18", "close": 17.53, "volume": 572.0}, {"date": "2026-08-19", "close": 17.36, "volume": 1023.0}, {"date": "2026-08-20", "close": 17.36, "volume": null}, {"date": "2026-08-21", "close": 17.36, "volume": null}, {"date": "2026-08-24", "close": 17.37, "volume": 3351.0}, {"date": "2026-08-25", "close": 17.367, "volume": 2652.0}, {"date": "2026-08-26", "close": 17.39, "volume": 4829.0}, {"date": "2026-08-27", "close": 17.39, "volume": 6761.0}, {"date": "2026-08-28", "close": 17.5001, "volume": 3467.0}, {"date": "2026-08-31", "close": 17.81, "volume": 7089.0}, {"date": "2026-09-01", "close": 17.75, "volume": 1485.0}, {"date": "2026-09-02", "close": 17.51, "volume": 2008.0}, {"date": "2026-09-03", "close": 17.51, "volume": null}, {"date": "2026-09-04", "close": 17.81, "volume": 4846.0}, {"date": "2026-09-08", "close": 18.145, "volume": 6183.0}, {"date": "2026-09-09", "close": 18.0, "volume": 6312.0}, {"date": "2026-09-10", "close": 18.02, "volume": 3379.0}, {"date": "2026-09-11", "close": 18.0454, "volume": 3259.0}, {"date": "2026-09-14", "close": 18.15, "volume": 372.0}, {"date": "2026-09-15", "close": 17.92, "volume": 3075.0}, {"date": "2026-09-16", "close": 18.0, "volume": 1974.0}, {"date": "2026-09-17", "close": 17.99, "volume": 1442.0}, {"date": "2026-09-18", "close": 18.1, "volume": 4400.0}], "refreshing": true}