{"ticker": "CPBI", "overview": {"cik": "1979332", "ticker": "CPBI", "name": "Central Plains Bancshares, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "DFRN14A", "date": "2026-07-27", "title": "Form DFRN14A", "accession": "0000921895-26-001873", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-07-24", "title": "Form DEFC14A", "accession": "0001193125-26-314698", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-21", "title": "Form DFAN14A", "accession": "0000921895-26-001845", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-07-21", "title": "Form DEFC14A", "accession": "0000921895-26-001843", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-14", "title": "Form DFAN14A", "accession": "0000921895-26-001807", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000266", "price_sensitive": true}, {"form": "PREC14A", "date": "2026-07-10", "title": "Form PREC14A", "accession": "0001193125-26-300877", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-07-10", "title": "Form PREC14A", "accession": "0000921895-26-001795", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001437749-26-023156", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001783", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000259", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-02", "title": "Form 11-K", "accession": "0001193125-26-293709", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "CENTRAL PLAINS BANCSHARES, INC. 12B-25", "accession": "0000943374-26-000242", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001654", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-18", "title": "Annual report", "accession": "0001193125-26-275962", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-05-20", "title": "Form DFAN14A", "accession": "0000921895-26-001456", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-20", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001453", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0000943374-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-11", "title": "Quarterly report", "accession": "0001193125-26-046679", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001193125-25-280272", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "Material event", "accession": "0000950170-25-111815", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0000950170-25-107380", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-07-25", "title": "Proxy statement", "accession": "0001193125-25-164757", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-23", "title": "Material event", "accession": "0000950170-25-097906", "price_sensitive": true}, {"form": "4", "date": "2025-06-27", "title": "FORM 4", "accession": "0001437749-25-021415", "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": "CPBI", "has_prices": true, "as_of": "2026-09-18", "last": 20.82, "prev_close": 21.46, "change": -0.6400000000000006, "change_pct": -0.02982292637465054, "session_volume": 14078.0, "vwap_5": 21.067747971350148, "vwap_20": 21.091393634656868, "vwap_60": 20.191644083237986, "vwap_250": 17.63574196655383, "high_52w": 21.46, "low_52w": 15.56, "avg_volume_20": 2664.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-001783", "src": "13DG", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Central Plains Bancshares, Inc.", "who_key": "Central Plains Bancshares, 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": "Central Plains Bancshares, Inc. moves to a 9.7% activist stake in CPBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/0000921895-26-001783-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "13DG-0000921895-26-001654", "src": "13DG", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Central Plains Bancshares, Inc.", "who_key": "Central Plains Bancshares, 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": "Central Plains Bancshares, Inc. moves to a 9.7% activist stake in CPBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/0000921895-26-001654-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-22", "mins": 192470}, {"id": "13DG-0000921895-26-001453", "src": "13DG", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Central Plains Bancshares, Inc.", "who_key": "Central Plains Bancshares, 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": "Central Plains Bancshares, Inc. moves to a 8.7% activist stake in CPBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/0000921895-26-001453-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001437749-25-021415", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Daniel R. Garness", "who_key": "Garness Daniel R", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774925021415/0001437749-25-021415-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755510}, {"id": "0001437749-25-000957", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Steven D. Kunzman", "who_key": "Kunzman Steven D.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774925000957/0001437749-25-000957-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952790}, {"id": "0001437749-25-000958", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Lisa A. Harris", "who_key": "Harris Lisa A.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774925000958/0001437749-25-000958-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952790}, {"id": "0001437749-25-000959", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Kurt A. Haecker", "who_key": "Haecker Kurt A.", "role": "EVP and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774925000959/0001437749-25-000959-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952790}, {"id": "0001437749-25-000960", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Kenneth W. Wiemers", "who_key": "Wiemers Kenneth W.", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774925000960/0001437749-25-000960-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952790}, {"id": "0001437749-25-000961", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Bradley M. Kool", "who_key": "Kool Bradley M.", "role": "1st VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774925000961/0001437749-25-000961-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952790}, {"id": "0001437749-24-036424", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "William D. Oltean", "who_key": "Oltean William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774924036424/0001437749-24-036424-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016150}, {"id": "0001437749-24-036425", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Daniel D. Naranjo", "who_key": "Naranjo Daniel D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774924036425/0001437749-24-036425-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016150}, {"id": "0001437749-24-036426", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Russell R. Rerucha", "who_key": "Rerucha Russell R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774924036426/0001437749-24-036426-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016150}, {"id": "0001437749-24-036427", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Steven G. Schneider", "who_key": "Schneider Steven G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774924036427/0001437749-24-036427-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016150}, {"id": "0001437749-24-036428", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Tamara L. Slater", "who_key": "Slater Tamara L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774924036428/0001437749-24-036428-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016150}, {"id": "0001437749-24-036429", "src": "INSIDERS", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Joseph P. Stump", "who_key": "Stump Joseph P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on CPBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/000143774924036429/0001437749-24-036429-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016150}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-001783", "src": "13DG", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Central Plains Bancshares, Inc.", "who_key": "Central Plains Bancshares, 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": "Central Plains Bancshares, Inc. moves to a 9.7% activist stake in CPBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/0000921895-26-001783-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167990}, {"id": "13DG-0000921895-26-001654", "src": "13DG", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Central Plains Bancshares, Inc.", "who_key": "Central Plains Bancshares, 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": "Central Plains Bancshares, Inc. moves to a 9.7% activist stake in CPBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/0000921895-26-001654-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-22", "mins": 192470}, {"id": "13DG-0000921895-26-001453", "src": "13DG", "ticker": "CPBI", "cik": "1979332", "company": "Central Plains Bancshares, Inc.", "company_raw": "Central Plains Bancshares, Inc.", "who": "Central Plains Bancshares, Inc.", "who_key": "Central Plains Bancshares, 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": "Central Plains Bancshares, Inc. moves to a 8.7% activist stake in CPBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1979332/0000921895-26-001453-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}], "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": "Central Plains Bancshares, Inc. - Common Stock", "new_value": "Central Plains Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001979332", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001979332", "applied": 1, "detected_at": "2026-09-11T07:45:42.678016"}]}, "key_people": [], "activity": [], "announcements": [{"form": "DFRN14A", "date": "2026-07-27", "title": "Form DFRN14A", "accession": "0000921895-26-001873", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-07-24", "title": "Form DEFC14A", "accession": "0001193125-26-314698", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-21", "title": "Form DFAN14A", "accession": "0000921895-26-001845", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-07-21", "title": "Form DEFC14A", "accession": "0000921895-26-001843", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-14", "title": "Form DFAN14A", "accession": "0000921895-26-001807", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000266", "price_sensitive": true}, {"form": "PREC14A", "date": "2026-07-10", "title": "Form PREC14A", "accession": "0001193125-26-300877", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-07-10", "title": "Form PREC14A", "accession": "0000921895-26-001795", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001437749-26-023156", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001783", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000259", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-02", "title": "Form 11-K", "accession": "0001193125-26-293709", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "CENTRAL PLAINS BANCSHARES, INC. 12B-25", "accession": "0000943374-26-000242", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001654", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-18", "title": "Annual report", "accession": "0001193125-26-275962", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-05-20", "title": "Form DFAN14A", "accession": "0000921895-26-001456", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-20", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001453", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0000943374-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-11", "title": "Quarterly report", "accession": "0001193125-26-046679", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001193125-25-280272", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "Material event", "accession": "0000950170-25-111815", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0000950170-25-107380", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-07-25", "title": "Proxy statement", "accession": "0001193125-25-164757", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-23", "title": "Material event", "accession": "0000950170-25-097906", "price_sensitive": true}, {"form": "4", "date": "2025-06-27", "title": "FORM 4", "accession": "0001437749-25-021415", "price_sensitive": false}], "performance": {"ticker": "CPBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-20", "close": 9.1, "volume": 533907.0}, {"date": "2023-10-23", "close": 9.05, "volume": 52201.0}, {"date": "2023-10-24", "close": 9.05, "volume": 74203.0}, {"date": "2023-10-25", "close": 9.07, "volume": 24275.0}, {"date": "2023-10-26", "close": 9.0, "volume": 14882.0}, {"date": "2023-10-27", "close": 9.07, "volume": 6125.0}, {"date": "2023-10-30", "close": 9.05, "volume": 53756.0}, {"date": "2023-10-31", "close": 9.02, "volume": 71955.0}, {"date": "2023-11-01", "close": 9.1, "volume": 78379.0}, {"date": "2023-11-02", "close": 9.0, "volume": 53689.0}, {"date": "2023-11-03", "close": 9.6, "volume": 85811.0}, {"date": "2023-11-06", "close": 9.5, "volume": 48649.0}, {"date": "2023-11-07", "close": 9.25, "volume": 22678.0}, {"date": "2023-11-08", "close": 9.44, "volume": 10256.0}, {"date": "2023-11-09", "close": 9.44, "volume": 41747.0}, {"date": "2023-11-10", "close": 9.6, "volume": 54316.0}, {"date": "2023-11-13", "close": 9.64, "volume": 25911.0}, {"date": "2023-11-14", "close": 9.69, "volume": 39864.0}, {"date": "2023-11-15", "close": 9.79, "volume": 26642.0}, {"date": "2023-11-16", "close": 9.86, "volume": 44202.0}, {"date": "2023-11-17", "close": 9.89, "volume": 22041.0}, {"date": "2023-11-20", "close": 9.93, "volume": 22322.0}, {"date": "2023-11-21", "close": 9.91, "volume": 17966.0}, {"date": "2023-11-22", "close": 9.98, "volume": 3409.0}, {"date": "2023-11-24", "close": 9.98, "volume": 2469.0}, {"date": "2023-11-27", "close": 9.98, "volume": 3178.0}, {"date": "2023-11-28", "close": 9.98, "volume": 8260.0}, {"date": "2023-11-29", "close": 9.93, "volume": 104546.0}, {"date": "2023-11-30", "close": 9.9, "volume": 26765.0}, {"date": "2023-12-01", "close": 9.94, "volume": 9979.0}, {"date": "2023-12-04", "close": 10.0, "volume": 17211.0}, {"date": "2023-12-05", "close": 9.9, "volume": 12777.0}, {"date": "2023-12-06", "close": 9.9, "volume": 8033.0}, {"date": "2023-12-07", "close": 9.85, "volume": 14470.0}, {"date": "2023-12-08", "close": 9.94, "volume": 21934.0}, {"date": "2023-12-11", "close": 9.76, "volume": 17451.0}, {"date": "2023-12-12", "close": 9.83, "volume": 13448.0}, {"date": "2023-12-13", "close": 9.75, "volume": 14418.0}, {"date": "2023-12-14", "close": 9.91, "volume": 73427.0}, {"date": "2023-12-15", "close": 9.6, "volume": 184169.0}, {"date": "2023-12-18", "close": 9.62, "volume": 54015.0}, {"date": "2023-12-19", "close": 9.65, "volume": 102590.0}, {"date": "2023-12-20", "close": 9.785, "volume": 6905.0}, {"date": "2023-12-21", "close": 9.79, "volume": 6185.0}, {"date": "2023-12-22", "close": 9.97, "volume": 12694.0}, {"date": "2023-12-26", "close": 10.01, "volume": 20582.0}, {"date": "2023-12-27", "close": 10.07, "volume": 21121.0}, {"date": "2023-12-28", "close": 10.13, "volume": 60374.0}, {"date": "2023-12-29", "close": 10.2, "volume": 48807.0}, {"date": "2024-01-02", "close": 10.56, "volume": 46005.0}, {"date": "2024-01-03", "close": 10.6, "volume": 3953.0}, {"date": "2024-01-04", "close": 10.68, "volume": 13101.0}, {"date": "2024-01-05", "close": 10.74, "volume": 8221.0}, {"date": "2024-01-08", "close": 10.75, "volume": 3265.0}, {"date": "2024-01-09", "close": 10.8, "volume": 4928.0}, {"date": "2024-01-10", "close": 10.61, "volume": 3641.0}, {"date": "2024-01-11", "close": 10.65, "volume": 29875.0}, {"date": "2024-01-12", "close": 10.63, "volume": 5812.0}, {"date": "2024-01-16", "close": 10.59, "volume": 13247.0}, {"date": "2024-01-17", "close": 10.56, "volume": 680.0}, {"date": "2024-01-18", "close": 10.73, "volume": 28211.0}, {"date": "2024-01-19", "close": 10.75, "volume": 46224.0}, {"date": "2024-01-22", "close": 10.725, "volume": 12283.0}, {"date": "2024-01-23", "close": 10.62, "volume": 6680.0}, {"date": "2024-01-24", "close": 10.53, "volume": 19464.0}, {"date": "2024-01-25", "close": 10.49, "volume": 7193.0}, {"date": "2024-01-26", "close": 10.44, "volume": 17226.0}, {"date": "2024-01-29", "close": 10.3237, "volume": 17709.0}, {"date": "2024-01-30", "close": 10.26, "volume": 6121.0}, {"date": "2024-01-31", "close": 10.25, "volume": 12244.0}, {"date": "2024-02-01", "close": 10.19, "volume": 81912.0}, {"date": "2024-02-02", "close": 10.26, "volume": 30945.0}, {"date": "2024-02-05", "close": 10.19, "volume": 754.0}, {"date": "2024-02-06", "close": 10.1, "volume": 16005.0}, {"date": "2024-02-07", "close": 9.94, "volume": 34621.0}, {"date": "2024-02-08", "close": 10.01, "volume": 2468.0}, {"date": "2024-02-09", "close": 10.02, "volume": 4408.0}, {"date": "2024-02-12", "close": 10.19, "volume": 7615.0}, {"date": "2024-02-13", "close": 10.2, "volume": 3233.0}, {"date": "2024-02-14", "close": 10.23, "volume": 2173.0}, {"date": "2024-02-15", "close": 10.29, "volume": 3614.0}, {"date": "2024-02-16", "close": 10.241, "volume": 5898.0}, {"date": "2024-02-20", "close": 10.23, "volume": 1784.0}, {"date": "2024-02-21", "close": 10.28, "volume": 8336.0}, {"date": "2024-02-22", "close": 10.15, "volume": 21578.0}, {"date": "2024-02-23", "close": 10.23, "volume": 1218.0}, {"date": "2024-02-26", "close": 10.19, "volume": 1520.0}, {"date": "2024-02-27", "close": 10.2, "volume": 1371.0}, {"date": "2024-02-28", "close": 10.25, "volume": 1832.0}, {"date": "2024-02-29", "close": 10.29, "volume": 1352.0}, {"date": "2024-03-01", "close": 10.2101, "volume": 4074.0}, {"date": "2024-03-04", "close": 10.2101, "volume": null}, {"date": "2024-03-05", "close": 10.2487, "volume": 2338.0}, {"date": "2024-03-06", "close": 10.2101, "volume": 1475.0}, {"date": "2024-03-07", "close": 10.25, "volume": 17079.0}, {"date": "2024-03-08", "close": 10.2501, "volume": 3111.0}, {"date": "2024-03-11", "close": 10.28, "volume": 3378.0}, {"date": "2024-03-12", "close": 10.22, "volume": 5888.0}, {"date": "2024-03-13", "close": 10.24, "volume": 1274.0}, {"date": "2024-03-14", "close": 10.21, "volume": 2943.0}, {"date": "2024-03-15", "close": 10.16, "volume": 2885.0}, {"date": "2024-03-18", "close": 10.16, "volume": 1631.0}, {"date": "2024-03-19", "close": 10.15, "volume": 3864.0}, {"date": "2024-03-20", "close": 10.27, "volume": 2965.0}, {"date": "2024-03-21", "close": 10.21, "volume": 1092.0}, {"date": "2024-03-22", "close": 10.25, "volume": 1195.0}, {"date": "2024-03-25", "close": 10.2663, "volume": 1641.0}, {"date": "2024-03-26", "close": 10.24, "volume": 2109.0}, {"date": "2024-03-27", "close": 10.255, "volume": 1666.0}, {"date": "2024-03-28", "close": 10.22, "volume": 840.0}, {"date": "2024-04-01", "close": 10.2, "volume": 2938.0}, {"date": "2024-04-02", "close": 10.2, "volume": 2491.0}, {"date": "2024-04-03", "close": 10.25, "volume": 285.0}, {"date": "2024-04-04", "close": 10.24, "volume": 1139.0}, {"date": "2024-04-05", "close": 10.1609, "volume": 8542.0}, {"date": "2024-04-08", "close": 10.14, "volume": 2037.0}, {"date": "2024-04-09", "close": 10.17, "volume": 104.0}, {"date": "2024-04-10", "close": 10.05, "volume": 3261.0}, {"date": "2024-04-11", "close": 10.075, "volume": 1912.0}, {"date": "2024-04-12", "close": 10.05, "volume": 1640.0}, {"date": "2024-04-15", "close": 10.05, "volume": 10542.0}, {"date": "2024-04-16", "close": 10.01, "volume": 4241.0}, {"date": "2024-04-17", "close": 9.975, "volume": 1885.0}, {"date": "2024-04-18", "close": 10.04, "volume": 2263.0}, {"date": "2024-04-19", "close": 10.07, "volume": 4995.0}, {"date": "2024-04-22", "close": 10.25, "volume": 9200.0}, {"date": "2024-04-23", "close": 10.25, "volume": 258.0}, {"date": "2024-04-24", "close": 10.25, "volume": null}, {"date": "2024-04-25", "close": 10.155, "volume": 748.0}, {"date": "2024-04-26", "close": 10.12, "volume": 176.0}, {"date": "2024-04-29", "close": 10.06, "volume": 7806.0}, {"date": "2024-04-30", "close": 10.07, "volume": 2445.0}, {"date": "2024-05-01", "close": 10.0, "volume": 6658.0}, {"date": "2024-05-02", "close": 10.04, "volume": 3318.0}, {"date": "2024-05-03", "close": 10.19, "volume": 1998.0}, {"date": "2024-05-06", "close": 10.07, "volume": 2532.0}, {"date": "2024-05-07", "close": 10.25, "volume": 6764.0}, {"date": "2024-05-08", "close": 10.0996, "volume": 1602.0}, {"date": "2024-05-09", "close": 10.13, "volume": 6113.0}, {"date": "2024-05-10", "close": 10.01, "volume": 8723.0}, {"date": "2024-05-13", "close": 10.03, "volume": 3710.0}, {"date": "2024-05-14", "close": 10.07, "volume": 5681.0}, {"date": "2024-05-15", "close": 10.0001, "volume": 1071.0}, {"date": "2024-05-16", "close": 9.98, "volume": 7965.0}, {"date": "2024-05-17", "close": 9.96, "volume": 6370.0}, {"date": "2024-05-20", "close": 10.01, "volume": 16641.0}, {"date": "2024-05-21", "close": 10.06, "volume": 2875.0}, {"date": "2024-05-22", "close": 10.06, "volume": 436.0}, {"date": "2024-05-23", "close": 10.05, "volume": 3244.0}, {"date": "2024-05-24", "close": 10.035, "volume": 1353.0}, {"date": "2024-05-28", "close": 10.06, "volume": 732.0}, {"date": "2024-05-29", "close": 10.04, "volume": 811.0}, {"date": "2024-05-30", "close": 10.02, "volume": 2862.0}, {"date": "2024-05-31", "close": 9.97, "volume": 1114.0}, {"date": "2024-06-03", "close": 10.03, "volume": 2285.0}, {"date": "2024-06-04", "close": 9.9999, "volume": 3674.0}, {"date": "2024-06-05", "close": 10.08, "volume": 2891.0}, {"date": "2024-06-06", "close": 10.085, "volume": 5036.0}, {"date": "2024-06-07", "close": 10.055, "volume": 911.0}, {"date": "2024-06-10", "close": 10.07, "volume": 790.0}, {"date": "2024-06-11", "close": 10.12, "volume": 1853.0}, {"date": "2024-06-12", "close": 10.1127, "volume": 1327.0}, {"date": "2024-06-13", "close": 10.0201, "volume": 1187.0}, {"date": "2024-06-14", "close": 10.0201, "volume": null}, {"date": "2024-06-17", "close": 10.032, "volume": 1930.0}, {"date": "2024-06-18", "close": 10.08, "volume": 1478.0}, {"date": "2024-06-20", "close": 10.12, "volume": 1258.0}, {"date": "2024-06-21", "close": 10.14, "volume": 7023.0}, {"date": "2024-06-24", "close": 10.14, "volume": 2078.0}, {"date": "2024-06-25", "close": 10.08, "volume": 1771.0}, {"date": "2024-06-26", "close": 10.13, "volume": 541.0}, {"date": "2024-06-27", "close": 10.14, "volume": 4553.0}, {"date": "2024-06-28", "close": 10.11, "volume": 2226.0}, {"date": "2024-07-01", "close": 10.14, "volume": 1432.0}, {"date": "2024-07-02", "close": 10.1, "volume": 4914.0}, {"date": "2024-07-03", "close": 10.13, "volume": 3524.0}, {"date": "2024-07-05", "close": 10.14, "volume": 600.0}, {"date": "2024-07-08", "close": 10.1857, "volume": 2573.0}, {"date": "2024-07-09", "close": 10.2221, "volume": 757.0}, {"date": "2024-07-10", "close": 10.23, "volume": 2222.0}, {"date": "2024-07-11", "close": 10.2, "volume": 17181.0}, {"date": "2024-07-12", "close": 10.28, "volume": 5300.0}, {"date": "2024-07-15", "close": 10.7, "volume": 19532.0}, {"date": "2024-07-16", "close": 10.74, "volume": 7974.0}, {"date": "2024-07-17", "close": 10.71, "volume": 469.0}, {"date": "2024-07-18", "close": 10.67, "volume": 3808.0}, {"date": "2024-07-19", "close": 10.58, "volume": 452.0}, {"date": "2024-07-22", "close": 10.7, "volume": 2046.0}, {"date": "2024-07-23", "close": 11.04, "volume": 19453.0}, {"date": "2024-07-24", "close": 10.88, "volume": 45167.0}, {"date": "2024-07-25", "close": 11.23, "volume": 11030.0}, {"date": "2024-07-26", "close": 11.36, "volume": 4598.0}, {"date": "2024-07-29", "close": 11.25, "volume": 2261.0}, {"date": "2024-07-30", "close": 11.25, "volume": null}, {"date": "2024-07-31", "close": 11.5, "volume": 1388.0}, {"date": "2024-08-01", "close": 10.88, "volume": 1503.0}, {"date": "2024-08-02", "close": 11.03, "volume": 4349.0}, {"date": "2024-08-05", "close": 11.13, "volume": 4649.0}, {"date": "2024-08-06", "close": 11.13, "volume": null}, {"date": "2024-08-07", "close": 11.0114, "volume": 1164.0}, {"date": "2024-08-08", "close": 11.56, "volume": 2692.0}, {"date": "2024-08-09", "close": 11.56, "volume": null}, {"date": "2024-08-12", "close": 11.55, "volume": 3634.0}, {"date": "2024-08-13", "close": 11.8, "volume": 9665.0}, {"date": "2024-08-14", "close": 11.7899, "volume": 279.0}, {"date": "2024-08-15", "close": 11.7999, "volume": 4285.0}, {"date": "2024-08-16", "close": 11.6, "volume": 1653.0}, {"date": "2024-08-19", "close": 11.59, "volume": 1678.0}, {"date": "2024-08-20", "close": 11.5834, "volume": 454.0}, {"date": "2024-08-21", "close": 11.6444, "volume": 247.0}, {"date": "2024-08-22", "close": 11.65, "volume": 23306.0}, {"date": "2024-08-23", "close": 11.7, "volume": 2145.0}, {"date": "2024-08-26", "close": 11.85, "volume": 2569.0}, {"date": "2024-08-27", "close": 11.7, "volume": 3586.0}, {"date": "2024-08-28", "close": 11.8269, "volume": 2213.0}, {"date": "2024-08-29", "close": 11.57, "volume": 2169.0}, {"date": "2024-08-30", "close": 11.83, "volume": 2524.0}, {"date": "2024-09-03", "close": 11.7229, "volume": 2473.0}, {"date": "2024-09-04", "close": 11.51, "volume": 2254.0}, {"date": "2024-09-05", "close": 11.51, "volume": null}, {"date": "2024-09-06", "close": 11.51, "volume": null}, {"date": "2024-09-09", "close": 11.66, "volume": 695.0}, {"date": "2024-09-10", "close": 11.52, "volume": 1502.0}, {"date": "2024-09-11", "close": 11.52, "volume": 457.0}, {"date": "2024-09-12", "close": 11.52, "volume": 7604.0}, {"date": "2024-09-13", "close": 11.79, "volume": 6918.0}, {"date": "2024-09-16", "close": 11.78, "volume": 3679.0}, {"date": "2024-09-17", "close": 11.6, "volume": 11714.0}, {"date": "2024-09-18", "close": 11.63, "volume": 7261.0}, {"date": "2024-09-19", "close": 11.91, "volume": 2210.0}, {"date": "2024-09-20", "close": 12.02, "volume": 33334.0}, {"date": "2024-09-23", "close": 12.01, "volume": 2875.0}, {"date": "2024-09-24", "close": 11.87, "volume": 2124.0}, {"date": "2024-09-25", "close": 12.1, "volume": 7917.0}, {"date": "2024-09-26", "close": 12.4, "volume": 9823.0}, {"date": "2024-09-27", "close": 12.4, "volume": 1481.0}, {"date": "2024-09-30", "close": 12.56, "volume": 1421.0}, {"date": "2024-10-01", "close": 12.65, "volume": 437.0}, {"date": "2024-10-02", "close": 12.55, "volume": 7535.0}, {"date": "2024-10-03", "close": 12.65, "volume": 1427.0}, {"date": "2024-10-04", "close": 13.45, "volume": 12489.0}, {"date": "2024-10-07", "close": 13.3, "volume": 87486.0}, {"date": "2024-10-08", "close": 13.148, "volume": 7711.0}, {"date": "2024-10-09", "close": 13.3, "volume": 10666.0}, {"date": "2024-10-10", "close": 13.3, "volume": null}, {"date": "2024-10-11", "close": 13.9, "volume": 2630.0}, {"date": "2024-10-14", "close": 13.52, "volume": 986.0}, {"date": "2024-10-15", "close": 13.5, "volume": 10682.0}, {"date": "2024-10-16", "close": 13.92, "volume": 11399.0}, {"date": "2024-10-17", "close": 13.88, "volume": 5218.0}, {"date": "2024-10-18", "close": 14.04, "volume": 1679.0}, {"date": "2024-10-21", "close": 13.89, "volume": 4326.0}, {"date": "2024-10-22", "close": 13.75, "volume": 3212.0}, {"date": "2024-10-23", "close": 13.625, "volume": 40777.0}, {"date": "2024-10-24", "close": 13.75, "volume": 4012.0}, {"date": "2024-10-25", "close": 13.6, "volume": 435.0}, {"date": "2024-10-28", "close": 13.7295, "volume": 429.0}, {"date": "2024-10-29", "close": 13.75, "volume": 104641.0}, {"date": "2024-10-30", "close": 13.75, "volume": 8652.0}, {"date": "2024-10-31", "close": 13.95, "volume": 26932.0}, {"date": "2024-11-01", "close": 14.05, "volume": 2029.0}, {"date": "2024-11-04", "close": 14.0, "volume": 12705.0}, {"date": "2024-11-05", "close": 14.1, "volume": 10285.0}, {"date": "2024-11-06", "close": 14.4924, "volume": 25558.0}, {"date": "2024-11-07", "close": 14.525, "volume": 13337.0}, {"date": "2024-11-08", "close": 14.795, "volume": 24464.0}, {"date": "2024-11-11", "close": 14.76, "volume": 12412.0}, {"date": "2024-11-12", "close": 14.76, "volume": 9124.0}, {"date": "2024-11-13", "close": 14.54, "volume": 15745.0}, {"date": "2024-11-14", "close": 14.63, "volume": 4610.0}, {"date": "2024-11-15", "close": 14.6044, "volume": 6967.0}, {"date": "2024-11-18", "close": 14.515, "volume": 11213.0}, {"date": "2024-11-19", "close": 14.515, "volume": 6256.0}, {"date": "2024-11-20", "close": 14.5, "volume": 2442.0}, {"date": "2024-11-21", "close": 14.52, "volume": 9169.0}, {"date": "2024-11-22", "close": 14.3653, "volume": 2026.0}, {"date": "2024-11-25", "close": 14.31, "volume": 1628.0}, {"date": "2024-11-26", "close": 14.45, "volume": 11216.0}, {"date": "2024-11-27", "close": 14.4, "volume": 6172.0}, {"date": "2024-11-29", "close": 14.45, "volume": 396.0}, {"date": "2024-12-02", "close": 14.4, "volume": 9895.0}, {"date": "2024-12-03", "close": 14.45, "volume": 2804.0}, {"date": "2024-12-04", "close": 14.4443, "volume": 2442.0}, {"date": "2024-12-05", "close": 14.4, "volume": 1806.0}, {"date": "2024-12-06", "close": 14.26, "volume": 9505.0}, {"date": "2024-12-09", "close": 14.46, "volume": 630.0}, {"date": "2024-12-10", "close": 14.52, "volume": 19009.0}, {"date": "2024-12-11", "close": 14.82, "volume": 10553.0}, {"date": "2024-12-12", "close": 14.7, "volume": 2714.0}, {"date": "2024-12-13", "close": 14.61, "volume": 1846.0}, {"date": "2024-12-16", "close": 14.4001, "volume": 1385.0}, {"date": "2024-12-17", "close": 14.5, "volume": 1657.0}, {"date": "2024-12-18", "close": 14.22, "volume": 10525.0}, {"date": "2024-12-19", "close": 14.59, "volume": 2879.0}, {"date": "2024-12-20", "close": 15.17, "volume": 52972.0}, {"date": "2024-12-23", "close": 14.5, "volume": 1710.0}, {"date": "2024-12-24", "close": 14.6, "volume": 1178.0}, {"date": "2024-12-26", "close": 14.93, "volume": 4257.0}, {"date": "2024-12-27", "close": 14.43, "volume": 3218.0}, {"date": "2024-12-30", "close": 14.72, "volume": 3778.0}, {"date": "2024-12-31", "close": 14.96, "volume": 3927.0}, {"date": "2025-01-02", "close": 14.82, "volume": 2851.0}, {"date": "2025-01-03", "close": 14.78, "volume": 4980.0}, {"date": "2025-01-06", "close": 14.64, "volume": 1395.0}, {"date": "2025-01-07", "close": 15.0, "volume": 11966.0}, {"date": "2025-01-08", "close": 14.875, "volume": 2874.0}, {"date": "2025-01-10", "close": 14.79, "volume": 3032.0}, {"date": "2025-01-13", "close": 14.72, "volume": 1153.0}, {"date": "2025-01-14", "close": 14.52, "volume": 5307.0}, {"date": "2025-01-15", "close": 14.65, "volume": 1047.0}, {"date": "2025-01-16", "close": 14.58, "volume": 3664.0}, {"date": "2025-01-17", "close": 14.5, "volume": 3181.0}, {"date": "2025-01-21", "close": 14.52, "volume": 2634.0}, {"date": "2025-01-22", "close": 14.65, "volume": 5797.0}, {"date": "2025-01-23", "close": 14.76, "volume": 1041.0}, {"date": "2025-01-24", "close": 14.6, "volume": 3127.0}, {"date": "2025-01-27", "close": 14.79, "volume": 2741.0}, {"date": "2025-01-28", "close": 14.78, "volume": 200.0}, {"date": "2025-01-29", "close": 14.74, "volume": 1758.0}, {"date": "2025-01-30", "close": 14.74, "volume": null}, {"date": "2025-01-31", "close": 14.8, "volume": 1031.0}, {"date": "2025-02-03", "close": 14.78, "volume": 2155.0}, {"date": "2025-02-04", "close": 14.65, "volume": 1155.0}, {"date": "2025-02-05", "close": 14.65, "volume": 313.0}, {"date": "2025-02-06", "close": 14.52, "volume": 3324.0}, {"date": "2025-02-07", "close": 14.74, "volume": 4874.0}, {"date": "2025-02-10", "close": 14.76, "volume": 2432.0}, {"date": "2025-02-11", "close": 14.78, "volume": 1334.0}, {"date": "2025-02-12", "close": 14.77, "volume": 1953.0}, {"date": "2025-02-13", "close": 14.76, "volume": 974.0}, {"date": "2025-02-14", "close": 14.7521, "volume": 312.0}, {"date": "2025-02-18", "close": 14.57, "volume": 705.0}, {"date": "2025-02-19", "close": 14.77, "volume": 472.0}, {"date": "2025-02-20", "close": 14.75, "volume": 2445.0}, {"date": "2025-02-21", "close": 14.79, "volume": 5483.0}, {"date": "2025-02-24", "close": 14.79, "volume": 2460.0}, {"date": "2025-02-25", "close": 14.75, "volume": 4113.0}, {"date": "2025-02-26", "close": 14.77, "volume": 110851.0}, {"date": "2025-02-27", "close": 14.79, "volume": 1210.0}, {"date": "2025-02-28", "close": 14.79, "volume": 2177.0}, {"date": "2025-03-03", "close": 14.75, "volume": 9490.0}, {"date": "2025-03-04", "close": 14.75, "volume": 8640.0}, {"date": "2025-03-05", "close": 14.8, "volume": 1868.0}, {"date": "2025-03-06", "close": 14.9, "volume": 1881.0}, {"date": "2025-03-07", "close": 14.9804, "volume": 2314.0}, {"date": "2025-03-10", "close": 14.71, "volume": 4000.0}, {"date": "2025-03-11", "close": 14.7, "volume": 6048.0}, {"date": "2025-03-12", "close": 14.75, "volume": 2693.0}, {"date": "2025-03-13", "close": 14.75, "volume": 15662.0}, {"date": "2025-03-14", "close": 14.76, "volume": 12480.0}, {"date": "2025-03-17", "close": 14.76, "volume": 466.0}, {"date": "2025-03-18", "close": 14.75, "volume": 4444.0}, {"date": "2025-03-19", "close": 14.8, "volume": 1546.0}, {"date": "2025-03-20", "close": 14.85, "volume": 2004.0}, {"date": "2025-03-21", "close": 15.0, "volume": 3847.0}, {"date": "2025-03-24", "close": 14.73, "volume": 359.0}, {"date": "2025-03-25", "close": 14.97, "volume": 431.0}, {"date": "2025-03-26", "close": 14.8, "volume": 5511.0}, {"date": "2025-03-27", "close": 14.9, "volume": 416.0}, {"date": "2025-03-28", "close": 14.96, "volume": 1254.0}, {"date": "2025-03-31", "close": 14.92, "volume": 1727.0}, {"date": "2025-04-01", "close": 14.92, "volume": null}, {"date": "2025-04-02", "close": 14.81, "volume": 1121.0}, {"date": "2025-04-03", "close": 14.51, "volume": 7290.0}, {"date": "2025-04-04", "close": 14.3, "volume": 28689.0}, {"date": "2025-04-07", "close": 14.15, "volume": 19105.0}, {"date": "2025-04-08", "close": 14.0001, "volume": 10885.0}, {"date": "2025-04-09", "close": 14.0, "volume": 4459.0}, {"date": "2025-04-10", "close": 13.89, "volume": 14711.0}, {"date": "2025-04-11", "close": 14.14, "volume": 966.0}, {"date": "2025-04-14", "close": 14.85, "volume": 10195.0}, {"date": "2025-04-15", "close": 14.51, "volume": 59221.0}, {"date": "2025-04-16", "close": 14.88, "volume": 11207.0}, {"date": "2025-04-17", "close": 14.64, "volume": 7030.0}, {"date": "2025-04-21", "close": 14.5308, "volume": 5514.0}, {"date": "2025-04-22", "close": 14.52, "volume": 9223.0}, {"date": "2025-04-23", "close": 14.73, "volume": 1331.0}, {"date": "2025-04-24", "close": 14.98, "volume": 8030.0}, {"date": "2025-04-25", "close": 14.98, "volume": 798.0}, {"date": "2025-04-28", "close": 14.6, "volume": 1777.0}, {"date": "2025-04-29", "close": 14.76, "volume": 316.0}, {"date": "2025-04-30", "close": 14.7, "volume": 3430.0}, {"date": "2025-05-01", "close": 14.72, "volume": 720.0}, {"date": "2025-05-02", "close": 14.96, "volume": 521.0}, {"date": "2025-05-05", "close": 14.96, "volume": null}, {"date": "2025-05-06", "close": 14.843, "volume": 379.0}, {"date": "2025-05-07", "close": 14.843, "volume": null}, {"date": "2025-05-08", "close": 14.843, "volume": null}, {"date": "2025-05-09", "close": 14.83, "volume": 1416.0}, {"date": "2025-05-12", "close": 14.83, "volume": null}, {"date": "2025-05-13", "close": 14.85, "volume": 1668.0}, {"date": "2025-05-14", "close": 14.82, "volume": 688.0}, {"date": "2025-05-15", "close": 14.93, "volume": 359.0}, {"date": "2025-05-16", "close": 14.81, "volume": 2593.0}, {"date": "2025-05-19", "close": 14.97, "volume": 1498.0}, {"date": "2025-05-20", "close": 14.97, "volume": null}, {"date": "2025-05-21", "close": 14.53, "volume": 5933.0}, {"date": "2025-05-22", "close": 14.725, "volume": 5830.0}, {"date": "2025-05-23", "close": 14.745, "volume": 346.0}, {"date": "2025-05-27", "close": 14.6059, "volume": 2018.0}, {"date": "2025-05-28", "close": 14.5502, "volume": 2507.0}, {"date": "2025-05-29", "close": 14.5502, "volume": null}, {"date": "2025-05-30", "close": 14.5502, "volume": null}, {"date": "2025-06-02", "close": 14.55, "volume": 13614.0}, {"date": "2025-06-03", "close": 14.52, "volume": 13713.0}, {"date": "2025-06-04", "close": 14.5722, "volume": 837.0}, {"date": "2025-06-05", "close": 14.85, "volume": 3817.0}, {"date": "2025-06-06", "close": 14.845, "volume": 10685.0}, {"date": "2025-06-09", "close": 14.8, "volume": 15793.0}, {"date": "2025-06-10", "close": 14.975, "volume": 5338.0}, {"date": "2025-06-11", "close": 14.85, "volume": 3408.0}, {"date": "2025-06-12", "close": 14.925, "volume": 539.0}, {"date": "2025-06-13", "close": 14.93, "volume": 530.0}, {"date": "2025-06-16", "close": 14.9, "volume": 453.0}, {"date": "2025-06-17", "close": 15.04, "volume": 3010.0}, {"date": "2025-06-18", "close": 15.05, "volume": 1074.0}, {"date": "2025-06-20", "close": 15.05, "volume": 1314.0}, {"date": "2025-06-23", "close": 15.05, "volume": 2257.0}, {"date": "2025-06-24", "close": 15.2, "volume": 3013.0}, {"date": "2025-06-25", "close": 15.2, "volume": null}, {"date": "2025-06-26", "close": 15.19, "volume": 5979.0}, {"date": "2025-06-27", "close": 15.2, "volume": 1436.0}, {"date": "2025-06-30", "close": 15.1218, "volume": 3423.0}, {"date": "2025-07-01", "close": 14.91, "volume": 2099.0}, {"date": "2025-07-02", "close": 14.85, "volume": 4937.0}, {"date": "2025-07-03", "close": 14.89, "volume": 494.0}, {"date": "2025-07-07", "close": 15.2, "volume": 545.0}, {"date": "2025-07-08", "close": 14.94, "volume": 1406.0}, {"date": "2025-07-09", "close": 14.8833, "volume": 1033.0}, {"date": "2025-07-10", "close": 14.8833, "volume": null}, {"date": "2025-07-11", "close": 14.86, "volume": 543.0}, {"date": "2025-07-14", "close": 14.9199, "volume": 312.0}, {"date": "2025-07-15", "close": 14.9199, "volume": null}, {"date": "2025-07-16", "close": 14.9, "volume": 2034.0}, {"date": "2025-07-17", "close": 14.95, "volume": 1242.0}, {"date": "2025-07-18", "close": 14.95, "volume": null}, {"date": "2025-07-21", "close": 14.95, "volume": null}, {"date": "2025-07-22", "close": 14.86, "volume": 811.0}, {"date": "2025-07-23", "close": 14.98, "volume": 306.0}, {"date": "2025-07-24", "close": 15.0, "volume": 2780.0}, {"date": "2025-07-25", "close": 14.99, "volume": 4560.0}, {"date": "2025-07-28", "close": 15.0252, "volume": 7816.0}, {"date": "2025-07-29", "close": 15.06, "volume": 7581.0}, {"date": "2025-07-30", "close": 14.98, "volume": 26279.0}, {"date": "2025-07-31", "close": 15.2, "volume": 828.0}, {"date": "2025-08-01", "close": 15.2, "volume": null}, {"date": "2025-08-04", "close": 15.07, "volume": 2567.0}, {"date": "2025-08-05", "close": 15.25, "volume": 3892.0}, {"date": "2025-08-06", "close": 15.25, "volume": 5628.0}, {"date": "2025-08-07", "close": 15.25, "volume": null}, {"date": "2025-08-08", "close": 15.25, "volume": 20440.0}, {"date": "2025-08-11", "close": 15.26, "volume": 21096.0}, {"date": "2025-08-12", "close": 15.32, "volume": 23874.0}, {"date": "2025-08-13", "close": 15.5301, "volume": 2383.0}, {"date": "2025-08-14", "close": 15.54, "volume": 530.0}, {"date": "2025-08-15", "close": 15.68, "volume": 617.0}, {"date": "2025-08-18", "close": 15.47, "volume": 668.0}, {"date": "2025-08-19", "close": 15.38, "volume": 926.0}, {"date": "2025-08-20", "close": 15.38, "volume": null}, {"date": "2025-08-21", "close": 15.44, "volume": 246.0}, {"date": "2025-08-22", "close": 15.4, "volume": 6620.0}, {"date": "2025-08-25", "close": 15.45, "volume": 1187.0}, {"date": "2025-08-26", "close": 15.5001, "volume": 1104.0}, {"date": "2025-08-27", "close": 15.51, "volume": 1165.0}, {"date": "2025-08-28", "close": 15.8499, "volume": 3991.0}, {"date": "2025-08-29", "close": 15.8499, "volume": null}, {"date": "2025-09-02", "close": 15.7388, "volume": 1110.0}, {"date": "2025-09-03", "close": 16.24, "volume": 5043.0}, {"date": "2025-09-04", "close": 16.27, "volume": 1573.0}, {"date": "2025-09-05", "close": 16.27, "volume": null}, {"date": "2025-09-08", "close": 16.09, "volume": 7253.0}, {"date": "2025-09-09", "close": 15.9, "volume": 1177.0}, {"date": "2025-09-10", "close": 15.79, "volume": 1422.0}, {"date": "2025-09-11", "close": 15.76, "volume": 470.0}, {"date": "2025-09-12", "close": 15.6, "volume": 958.0}, {"date": "2025-09-15", "close": 15.6, "volume": null}, {"date": "2025-09-16", "close": 15.7, "volume": 6770.0}, {"date": "2025-09-17", "close": 15.71, "volume": 3454.0}, {"date": "2025-09-18", "close": 15.71, "volume": null}, {"date": "2025-09-19", "close": 16.22, "volume": 23098.0}, {"date": "2025-09-22", "close": 16.23, "volume": 3323.0}, {"date": "2025-09-23", "close": 16.205, "volume": 931.0}, {"date": "2025-09-24", "close": 16.26, "volume": 4914.0}, {"date": "2025-09-25", "close": 16.26, "volume": null}, {"date": "2025-09-26", "close": 16.26, "volume": null}, {"date": "2025-09-29", "close": 16.3, "volume": 355.0}, {"date": "2025-09-30", "close": 16.3, "volume": null}, {"date": "2025-10-01", "close": 16.348, "volume": 601.0}, {"date": "2025-10-02", "close": 16.35, "volume": 112.0}, {"date": "2025-10-03", "close": 16.25, "volume": 38263.0}, {"date": "2025-10-06", "close": 16.25, "volume": 20167.0}, {"date": "2025-10-07", "close": 16.37, "volume": 392.0}, {"date": "2025-10-08", "close": 16.37, "volume": 25129.0}, {"date": "2025-10-09", "close": 16.26, "volume": 8334.0}, {"date": "2025-10-10", "close": 16.1938, "volume": 7575.0}, {"date": "2025-10-13", "close": 16.1938, "volume": null}, {"date": "2025-10-14", "close": 16.27, "volume": 176.0}, {"date": "2025-10-15", "close": 16.27, "volume": null}, {"date": "2025-10-16", "close": 15.99, "volume": 16562.0}, {"date": "2025-10-17", "close": 15.9025, "volume": 5416.0}, {"date": "2025-10-20", "close": 15.98, "volume": 231.0}, {"date": "2025-10-21", "close": 16.0, "volume": 3019.0}, {"date": "2025-10-22", "close": 16.03, "volume": 396.0}, {"date": "2025-10-23", "close": 16.075, "volume": 2856.0}, {"date": "2025-10-24", "close": 16.19, "volume": 112.0}, {"date": "2025-10-27", "close": 16.22, "volume": 168.0}, {"date": "2025-10-28", "close": 16.03, "volume": 616.0}, {"date": "2025-10-29", "close": 16.25, "volume": 162.0}, {"date": "2025-10-30", "close": 16.07, "volume": 799.0}, {"date": "2025-10-31", "close": 16.06, "volume": 488.0}, {"date": "2025-11-03", "close": 16.21, "volume": 1675.0}, {"date": "2025-11-04", "close": 16.1605, "volume": 595.0}, {"date": "2025-11-05", "close": 16.21, "volume": 13195.0}, {"date": "2025-11-06", "close": 15.62, "volume": 19343.0}, {"date": "2025-11-07", "close": 15.98, "volume": 1098.0}, {"date": "2025-11-10", "close": 16.0346, "volume": 2241.0}, {"date": "2025-11-11", "close": 16.19, "volume": 2957.0}, {"date": "2025-11-12", "close": 15.78, "volume": 372.0}, {"date": "2025-11-13", "close": 15.78, "volume": null}, {"date": "2025-11-14", "close": 15.78, "volume": null}, {"date": "2025-11-17", "close": 15.79, "volume": 7318.0}, {"date": "2025-11-18", "close": 15.6601, "volume": 6245.0}, {"date": "2025-11-19", "close": 15.56, "volume": 4786.0}, {"date": "2025-11-20", "close": 15.965, "volume": 5587.0}, {"date": "2025-11-21", "close": 15.86, "volume": 9204.0}, {"date": "2025-11-24", "close": 16.0381, "volume": 2972.0}, {"date": "2025-11-25", "close": 16.08, "volume": 3488.0}, {"date": "2025-11-26", "close": 16.02, "volume": 1622.0}, {"date": "2025-11-28", "close": 16.0567, "volume": 326.0}, {"date": "2025-12-01", "close": 16.1702, "volume": 3401.0}, {"date": "2025-12-02", "close": 16.1688, "volume": 598.0}, {"date": "2025-12-03", "close": 16.25, "volume": 4089.0}, {"date": "2025-12-04", "close": 16.29, "volume": 4801.0}, {"date": "2025-12-05", "close": 16.35, "volume": 6967.0}, {"date": "2025-12-08", "close": 16.36, "volume": 8347.0}, {"date": "2025-12-09", "close": 16.29, "volume": 5724.0}, {"date": "2025-12-10", "close": 16.37, "volume": 13386.0}, {"date": "2025-12-11", "close": 16.37, "volume": 2531.0}, {"date": "2025-12-12", "close": 16.45, "volume": 3357.0}, {"date": "2025-12-15", "close": 16.47, "volume": 1589.0}, {"date": "2025-12-16", "close": 16.47, "volume": 3870.0}, {"date": "2025-12-17", "close": 16.54, "volume": 2646.0}, {"date": "2025-12-18", "close": 16.6692, "volume": 1742.0}, {"date": "2025-12-19", "close": 16.95, "volume": 19346.0}, {"date": "2025-12-22", "close": 16.7735, "volume": 500.0}, {"date": "2025-12-23", "close": 16.8583, "volume": 393.0}, {"date": "2025-12-24", "close": 16.87, "volume": 2680.0}, {"date": "2025-12-26", "close": 16.94, "volume": 2278.0}, {"date": "2025-12-29", "close": 17.09, "volume": 2682.0}, {"date": "2025-12-30", "close": 16.92, "volume": 2226.0}, {"date": "2025-12-31", "close": 16.92, "volume": 5867.0}, {"date": "2026-01-02", "close": 17.03, "volume": 6577.0}, {"date": "2026-01-05", "close": 16.98, "volume": 9212.0}, {"date": "2026-01-06", "close": 16.92, "volume": 895.0}, {"date": "2026-01-07", "close": 16.92, "volume": 957.0}, {"date": "2026-01-08", "close": 17.05, "volume": 4017.0}, {"date": "2026-01-09", "close": 17.11, "volume": 549.0}, {"date": "2026-01-12", "close": 17.0502, "volume": 786.0}, {"date": "2026-01-13", "close": 17.1, "volume": 1361.0}, {"date": "2026-01-14", "close": 17.1, "volume": 1940.0}, {"date": "2026-01-15", "close": 17.15, "volume": 7610.0}, {"date": "2026-01-16", "close": 17.204, "volume": 581.0}, {"date": "2026-01-20", "close": 17.35, "volume": 2758.0}, {"date": "2026-01-21", "close": 17.41, "volume": 956.0}, {"date": "2026-01-22", "close": 17.5112, "volume": 1173.0}, {"date": "2026-01-23", "close": 16.86, "volume": 12595.0}, {"date": "2026-01-26", "close": 17.7, "volume": 318.0}, {"date": "2026-01-27", "close": 17.49, "volume": 3960.0}, {"date": "2026-01-28", "close": 17.67, "volume": 1378.0}, {"date": "2026-01-29", "close": 17.5, "volume": 639.0}, {"date": "2026-01-30", "close": 17.51, "volume": 617.0}, {"date": "2026-02-02", "close": 17.62, "volume": 641.0}, {"date": "2026-02-03", "close": 17.561, "volume": 1755.0}, {"date": "2026-02-04", "close": 17.56, "volume": 412.0}, {"date": "2026-02-05", "close": 17.65, "volume": 1123.0}, {"date": "2026-02-06", "close": 17.6, "volume": 4688.0}, {"date": "2026-02-09", "close": 17.7099, "volume": 1823.0}, {"date": "2026-02-10", "close": 17.72, "volume": 3578.0}, {"date": "2026-02-11", "close": 17.73, "volume": 6251.0}, {"date": "2026-02-12", "close": 17.37, "volume": 3599.0}, {"date": "2026-02-13", "close": 17.7, "volume": 1256.0}, {"date": "2026-02-17", "close": 17.71, "volume": 11689.0}, {"date": "2026-02-18", "close": 17.73, "volume": 6174.0}, {"date": "2026-02-19", "close": 17.79, "volume": 964.0}, {"date": "2026-02-20", "close": 17.79, "volume": 550.0}, {"date": "2026-02-23", "close": 17.8, "volume": 13381.0}, {"date": "2026-02-24", "close": 17.71, "volume": 6957.0}, {"date": "2026-02-25", "close": 17.83, "volume": 1942.0}, {"date": "2026-02-26", "close": 17.76, "volume": 14727.0}, {"date": "2026-02-27", "close": 17.77, "volume": 1244.0}, {"date": "2026-03-02", "close": 17.77, "volume": 3895.0}, {"date": "2026-03-03", "close": 17.77, "volume": null}, {"date": "2026-03-04", "close": 17.61, "volume": 14820.0}, {"date": "2026-03-05", "close": 17.1601, "volume": 1563.0}, {"date": "2026-03-06", "close": 17.77, "volume": 1132.0}, {"date": "2026-03-09", "close": 17.55, "volume": 9307.0}, {"date": "2026-03-10", "close": 17.55, "volume": 355.0}, {"date": "2026-03-11", "close": 17.8499, "volume": 2025.0}, {"date": "2026-03-12", "close": 17.55, "volume": 3291.0}, {"date": "2026-03-13", "close": 17.52, "volume": 9249.0}, {"date": "2026-03-16", "close": 17.37, "volume": 1105.0}, {"date": "2026-03-17", "close": 17.4, "volume": 5176.0}, {"date": "2026-03-18", "close": 17.25, "volume": 15721.0}, {"date": "2026-03-19", "close": 17.1501, "volume": 1787.0}, {"date": "2026-03-20", "close": 17.11, "volume": 12352.0}, {"date": "2026-03-23", "close": 17.77, "volume": 1500.0}, {"date": "2026-03-24", "close": 17.28, "volume": 3926.0}, {"date": "2026-03-25", "close": 17.5499, "volume": 6923.0}, {"date": "2026-03-26", "close": 17.5499, "volume": null}, {"date": "2026-03-27", "close": 17.19, "volume": 8076.0}, {"date": "2026-03-30", "close": 17.1101, "volume": 1079.0}, {"date": "2026-03-31", "close": 17.11, "volume": 2342.0}, {"date": "2026-04-01", "close": 17.5, "volume": 5653.0}, {"date": "2026-04-02", "close": 17.5, "volume": null}, {"date": "2026-04-06", "close": 17.5, "volume": null}, {"date": "2026-04-07", "close": 17.2701, "volume": 652.0}, {"date": "2026-04-08", "close": 17.31, "volume": 2617.0}, {"date": "2026-04-09", "close": 17.31, "volume": 1181.0}, {"date": "2026-04-10", "close": 17.72, "volume": 2024.0}, {"date": "2026-04-13", "close": 17.5, "volume": 1514.0}, {"date": "2026-04-14", "close": 17.5, "volume": null}, {"date": "2026-04-15", "close": 17.54, "volume": 1707.0}, {"date": "2026-04-16", "close": 17.635, "volume": 3225.0}, {"date": "2026-04-17", "close": 17.52, "volume": 1924.0}, {"date": "2026-04-20", "close": 17.53, "volume": 1161.0}, {"date": "2026-04-21", "close": 17.55, "volume": 3049.0}, {"date": "2026-04-22", "close": 17.455, "volume": 1669.0}, {"date": "2026-04-23", "close": 17.3838, "volume": 4519.0}, {"date": "2026-04-24", "close": 17.38, "volume": 365.0}, {"date": "2026-04-27", "close": 17.3, "volume": 7119.0}, {"date": "2026-04-28", "close": 17.3, "volume": null}, {"date": "2026-04-29", "close": 17.36, "volume": 3516.0}, {"date": "2026-04-30", "close": 17.4, "volume": 2431.0}, {"date": "2026-05-01", "close": 17.42, "volume": 2533.0}, {"date": "2026-05-04", "close": 17.485, "volume": 2140.0}, {"date": "2026-05-05", "close": 17.4, "volume": 1823.0}, {"date": "2026-05-06", "close": 17.31, "volume": 1710.0}, {"date": "2026-05-07", "close": 17.55, "volume": 5930.0}, {"date": "2026-05-08", "close": 17.475, "volume": 6670.0}, {"date": "2026-05-11", "close": 17.51, "volume": 2133.0}, {"date": "2026-05-12", "close": 17.51, "volume": null}, {"date": "2026-05-13", "close": 17.53, "volume": 776.0}, {"date": "2026-05-14", "close": 17.635, "volume": 846.0}, {"date": "2026-05-15", "close": 17.725, "volume": 997.0}, {"date": "2026-05-18", "close": 17.57, "volume": 2053.0}, {"date": "2026-05-19", "close": 17.67, "volume": 1161.0}, {"date": "2026-05-20", "close": 17.82, "volume": 6818.0}, {"date": "2026-05-21", "close": 18.5, "volume": 27305.0}, {"date": "2026-05-22", "close": 18.71, "volume": 14904.0}, {"date": "2026-05-26", "close": 18.71, "volume": null}, {"date": "2026-05-27", "close": 18.28, "volume": 10506.0}, {"date": "2026-05-28", "close": 18.375, "volume": 646.0}, {"date": "2026-05-29", "close": 18.38, "volume": 1743.0}, {"date": "2026-06-01", "close": 18.5, "volume": 2556.0}, {"date": "2026-06-02", "close": 18.51, "volume": 8191.0}, {"date": "2026-06-03", "close": 18.5001, "volume": 2965.0}, {"date": "2026-06-04", "close": 18.5001, "volume": 6302.0}, {"date": "2026-06-05", "close": 18.5001, "volume": 7945.0}, {"date": "2026-06-08", "close": 18.6, "volume": 10437.0}, {"date": "2026-06-09", "close": 18.75, "volume": 1849.0}, {"date": "2026-06-10", "close": 18.5, "volume": 3956.0}, {"date": "2026-06-11", "close": 18.51, "volume": 1908.0}, {"date": "2026-06-12", "close": 18.64, "volume": 1227.0}, {"date": "2026-06-15", "close": 18.52, "volume": 1398.0}, {"date": "2026-06-16", "close": 18.55, "volume": 1974.0}, {"date": "2026-06-17", "close": 18.72, "volume": 1153.0}, {"date": "2026-06-18", "close": 18.64, "volume": 2352.0}, {"date": "2026-06-22", "close": 18.69, "volume": 2476.0}, {"date": "2026-06-23", "close": 18.7201, "volume": 2570.0}, {"date": "2026-06-24", "close": 18.9, "volume": 883.0}, {"date": "2026-06-25", "close": 18.81, "volume": 2319.0}, {"date": "2026-06-26", "close": 18.99, "volume": 5254.0}, {"date": "2026-06-29", "close": 18.99, "volume": 2470.0}, {"date": "2026-06-30", "close": 19.03, "volume": 1984.0}, {"date": "2026-07-01", "close": 19.01, "volume": 1444.0}, {"date": "2026-07-02", "close": 18.9101, "volume": 1331.0}, {"date": "2026-07-06", "close": 19.125, "volume": 2387.0}, {"date": "2026-07-07", "close": 19.0106, "volume": 2601.0}, {"date": "2026-07-08", "close": 18.78, "volume": 2372.0}, {"date": "2026-07-09", "close": 19.1123, "volume": 24601.0}, {"date": "2026-07-10", "close": 20.0, "volume": 1096.0}, {"date": "2026-07-13", "close": 19.75, "volume": 580.0}, {"date": "2026-07-14", "close": 19.5, "volume": 2405.0}, {"date": "2026-07-15", "close": 19.95, "volume": 1611.0}, {"date": "2026-07-16", "close": 19.98, "volume": 490.0}, {"date": "2026-07-17", "close": 20.2, "volume": 1898.0}, {"date": "2026-07-20", "close": 20.1253, "volume": 1821.0}, {"date": "2026-07-21", "close": 20.12, "volume": 805.0}, {"date": "2026-07-22", "close": 20.33, "volume": 8281.0}, {"date": "2026-07-23", "close": 20.11, "volume": 981.0}, {"date": "2026-07-24", "close": 19.8, "volume": 7196.0}, {"date": "2026-07-27", "close": 19.67, "volume": 2269.0}, {"date": "2026-07-28", "close": 19.75, "volume": 4770.0}, {"date": "2026-07-29", "close": 19.845, "volume": 553.0}, {"date": "2026-07-30", "close": 19.9117, "volume": 922.0}, {"date": "2026-07-31", "close": 20.05, "volume": 226.0}, {"date": "2026-08-03", "close": 20.3, "volume": 2435.0}, {"date": "2026-08-04", "close": 20.73, "volume": 6342.0}, {"date": "2026-08-05", "close": 20.9, "volume": 750.0}, {"date": "2026-08-06", "close": 21.0, "volume": 835.0}, {"date": "2026-08-07", "close": 20.6, "volume": 1138.0}, {"date": "2026-08-10", "close": 20.6137, "volume": 2150.0}, {"date": "2026-08-11", "close": 20.6137, "volume": null}, {"date": "2026-08-12", "close": 20.965, "volume": 1486.0}, {"date": "2026-08-13", "close": 20.965, "volume": null}, {"date": "2026-08-14", "close": 21.0, "volume": 8842.0}, {"date": "2026-08-17", "close": 20.93, "volume": 800.0}, {"date": "2026-08-18", "close": 20.96, "volume": 1445.0}, {"date": "2026-08-19", "close": 20.92, "volume": 516.0}, {"date": "2026-08-20", "close": 20.9707, "volume": 453.0}, {"date": "2026-08-21", "close": 20.9717, "volume": 377.0}, {"date": "2026-08-24", "close": 20.96, "volume": 380.0}, {"date": "2026-08-25", "close": 21.0, "volume": 3164.0}, {"date": "2026-08-26", "close": 21.0, "volume": null}, {"date": "2026-08-27", "close": 20.9357, "volume": 309.0}, {"date": "2026-08-28", "close": 20.985, "volume": 4813.0}, {"date": "2026-08-31", "close": 21.05, "volume": 7018.0}, {"date": "2026-09-01", "close": 21.05, "volume": null}, {"date": "2026-09-02", "close": 20.98, "volume": 1669.0}, {"date": "2026-09-03", "close": 21.4501, "volume": 3726.0}, {"date": "2026-09-04", "close": 21.4501, "volume": null}, {"date": "2026-09-08", "close": 20.989, "volume": 695.0}, {"date": "2026-09-09", "close": 20.989, "volume": null}, {"date": "2026-09-10", "close": 21.07, "volume": 2161.0}, {"date": "2026-09-11", "close": 21.4, "volume": 2440.0}, {"date": "2026-09-14", "close": 21.4407, "volume": 2631.0}, {"date": "2026-09-15", "close": 21.455, "volume": 2420.0}, {"date": "2026-09-16", "close": 21.41, "volume": 1459.0}, {"date": "2026-09-17", "close": 21.46, "volume": 2728.0}, {"date": "2026-09-18", "close": 20.82, "volume": 14078.0}], "refreshing": true}