{"ticker": "FBLA", "overview": {"cik": "2013639", "ticker": "FBLA", "name": "FB Bancorp, Inc. /MD/", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331217", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001384", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002493", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321038", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-288555", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021720", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277717", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FB BANCORP, INC. FORM 8-K JUNE 12, 2026", "accession": "0000943374-26-000229", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FB BANCORP, INC. FORM 8-K MAY 19, 2026", "accession": "0000943374-26-000198", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000182", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223273", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001437749-26-016276", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209096", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001437749-26-014470", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FB BANCORP, INC. FORM 8-K APRIL 29, 2026", "accession": "0000943374-26-000183", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FB BANCORP, INC. FORM 8-K APRIL 29, 2026", "accession": "0000943374-26-000179", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000500", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0001193125-26-131817", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-30", "title": "FORM 4", "accession": "0001437749-26-010205", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010095", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010094", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010093", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010091", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010085", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010083", "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": "FBLA", "has_prices": true, "as_of": "2026-08-07", "last": 15.62, "prev_close": 15.52, "change": 0.09999999999999964, "change_pct": 0.006443298969072142, "session_volume": 80440.0, "vwap_5": 15.6716136625042, "vwap_20": 15.506470195370412, "vwap_60": 14.818377127597529, "vwap_250": 13.34860184304536, "high_52w": 15.86, "low_52w": 11.96, "avg_volume_20": 71533.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001384", "src": "13DG", "ticker": "FBLA", "cik": "2013639", "company": "FB Bancorp, Inc. /MD/", "company_raw": "FB Bancorp, Inc. /MD/", "who": "FB Bancorp, Inc. /MD/", "who_key": "FB Bancorp, Inc. /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "FB Bancorp, Inc. /MD/ moves to a 4.61% passive stake in FBLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2013639/0002100119-26-001384-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002012383-26-002493", "src": "13DG", "ticker": "FBLA", "cik": "2013639", "company": "FB Bancorp, Inc. /MD/", "company_raw": "FB Bancorp, Inc. /MD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in FBLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002493-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002100119-26-000500", "src": "13DG", "ticker": "FBLA", "cik": "2013639", "company": "FB Bancorp, Inc. /MD/", "company_raw": "FB Bancorp, Inc. /MD/", "who": "FB Bancorp, Inc. /MD/", "who_key": "FB Bancorp, Inc. /MD/", "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 Institutions, Not Federally Chartered", "country": "United States", "headline": "FB Bancorp, Inc. /MD/ crosses 5% of FBLA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2013639/0002100119-26-000500-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0001109448-26-000182", "src": "13DG", "ticker": "FBLA", "cik": "2013639", "company": "FB Bancorp, Inc. /MD/", "company_raw": "FB Bancorp, Inc. /MD/", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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 Institutions, Not Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5.2% passive stake in FBLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000182-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 312048}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001384", "src": "13DG", "ticker": "FBLA", "cik": "2013639", "company": "FB Bancorp, Inc. /MD/", "company_raw": "FB Bancorp, Inc. /MD/", "who": "FB Bancorp, Inc. /MD/", "who_key": "FB Bancorp, Inc. /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "FB Bancorp, Inc. /MD/ moves to a 4.61% passive stake in FBLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2013639/0002100119-26-001384-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002012383-26-002493", "src": "13DG", "ticker": "FBLA", "cik": "2013639", "company": "FB Bancorp, Inc. /MD/", "company_raw": "FB Bancorp, Inc. /MD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in FBLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002493-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001109448-26-000182", "src": "13DG", "ticker": "FBLA", "cik": "2013639", "company": "FB Bancorp, Inc. /MD/", "company_raw": "FB Bancorp, Inc. /MD/", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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 Institutions, Not Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5.2% passive stake in FBLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000182-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 312048}, {"id": "13DG-0002100119-26-000500", "src": "13DG", "ticker": "FBLA", "cik": "2013639", "company": "FB Bancorp, Inc. /MD/", "company_raw": "FB Bancorp, Inc. /MD/", "who": "FB Bancorp, Inc. /MD/", "who_key": "FB Bancorp, Inc. /MD/", "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 Institutions, Not Federally Chartered", "country": "United States", "headline": "FB Bancorp, Inc. /MD/ crosses 5% of FBLA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2013639/0002100119-26-000500-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}], "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": "FB Bancorp, Inc. - Common Stock", "new_value": "FB Bancorp, Inc. /MD/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002013639", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002013639", "applied": 1, "detected_at": "2026-10-24T10:54:38.724790"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331217", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001384", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002493", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321038", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-288555", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021720", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277717", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FB BANCORP, INC. FORM 8-K JUNE 12, 2026", "accession": "0000943374-26-000229", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FB BANCORP, INC. FORM 8-K MAY 19, 2026", "accession": "0000943374-26-000198", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000182", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223273", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001437749-26-016276", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209096", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001437749-26-014470", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FB BANCORP, INC. FORM 8-K APRIL 29, 2026", "accession": "0000943374-26-000183", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FB BANCORP, INC. FORM 8-K APRIL 29, 2026", "accession": "0000943374-26-000179", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000500", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0001193125-26-131817", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-30", "title": "FORM 4", "accession": "0001437749-26-010205", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010095", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010094", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010093", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010091", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010085", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010083", "price_sensitive": false}], "performance": {"ticker": "FBLA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-23", "close": 11.86, "volume": 3578108.0}, {"date": "2024-10-24", "close": 11.7, "volume": 597394.0}, {"date": "2024-10-25", "close": 11.66, "volume": 367291.0}, {"date": "2024-10-28", "close": 11.91, "volume": 384802.0}, {"date": "2024-10-29", "close": 11.84, "volume": 353672.0}, {"date": "2024-10-30", "close": 11.82, "volume": 300388.0}, {"date": "2024-10-31", "close": 11.77, "volume": 149957.0}, {"date": "2024-11-01", "close": 11.72, "volume": 205265.0}, {"date": "2024-11-04", "close": 11.75, "volume": 159353.0}, {"date": "2024-11-05", "close": 11.95, "volume": 389280.0}, {"date": "2024-11-06", "close": 11.93, "volume": 465972.0}, {"date": "2024-11-07", "close": 12.12, "volume": 425769.0}, {"date": "2024-11-08", "close": 12.19, "volume": 235767.0}, {"date": "2024-11-11", "close": 12.27, "volume": 446278.0}, {"date": "2024-11-12", "close": 12.43, "volume": 243719.0}, {"date": "2024-11-13", "close": 12.37, "volume": 273867.0}, {"date": "2024-11-14", "close": 12.31, "volume": 189377.0}, {"date": "2024-11-15", "close": 12.4, "volume": 103437.0}, {"date": "2024-11-18", "close": 12.33, "volume": 93317.0}, {"date": "2024-11-19", "close": 12.26, "volume": 208993.0}, {"date": "2024-11-20", "close": 12.19, "volume": 240869.0}, {"date": "2024-11-21", "close": 12.11, "volume": 224817.0}, {"date": "2024-11-22", "close": 12.2, "volume": 149820.0}, {"date": "2024-11-25", "close": 11.95, "volume": 199521.0}, {"date": "2024-11-26", "close": 11.87, "volume": 123831.0}, {"date": "2024-11-27", "close": 11.99, "volume": 64153.0}, {"date": "2024-11-29", "close": 12.04, "volume": 37147.0}, {"date": "2024-12-02", "close": 12.21, "volume": 84899.0}, {"date": "2024-12-03", "close": 12.51, "volume": 255202.0}, {"date": "2024-12-04", "close": 12.41, "volume": 83387.0}, {"date": "2024-12-05", "close": 12.39, "volume": 86764.0}, {"date": "2024-12-06", "close": 12.37, "volume": 74790.0}, {"date": "2024-12-09", "close": 12.36, "volume": 272583.0}, {"date": "2024-12-10", "close": 12.42, "volume": 111056.0}, {"date": "2024-12-11", "close": 12.47, "volume": 107134.0}, {"date": "2024-12-12", "close": 12.58, "volume": 139108.0}, {"date": "2024-12-13", "close": 12.48, "volume": 134545.0}, {"date": "2024-12-16", "close": 12.4, "volume": 250231.0}, {"date": "2024-12-17", "close": 12.61, "volume": 267702.0}, {"date": "2024-12-18", "close": 12.38, "volume": 374991.0}, {"date": "2024-12-19", "close": 12.12, "volume": 297770.0}, {"date": "2024-12-20", "close": 12.2, "volume": 1239978.0}, {"date": "2024-12-23", "close": 12.03, "volume": 91371.0}, {"date": "2024-12-24", "close": 12.3, "volume": 120406.0}, {"date": "2024-12-26", "close": 12.24, "volume": 58574.0}, {"date": "2024-12-27", "close": 12.03, "volume": 30897.0}, {"date": "2024-12-30", "close": 11.86, "volume": 74255.0}, {"date": "2024-12-31", "close": 11.92, "volume": 42329.0}, {"date": "2025-01-02", "close": 11.87, "volume": 67201.0}, {"date": "2025-01-03", "close": 11.85, "volume": 68124.0}, {"date": "2025-01-06", "close": 11.86, "volume": 54809.0}, {"date": "2025-01-07", "close": 11.73, "volume": 88845.0}, {"date": "2025-01-08", "close": 11.46, "volume": 178390.0}, {"date": "2025-01-10", "close": 11.04, "volume": 202826.0}, {"date": "2025-01-13", "close": 11.08, "volume": 119504.0}, {"date": "2025-01-14", "close": 11.25, "volume": 68621.0}, {"date": "2025-01-15", "close": 11.58, "volume": 94587.0}, {"date": "2025-01-16", "close": 11.76, "volume": 25828.0}, {"date": "2025-01-17", "close": 11.63, "volume": 37662.0}, {"date": "2025-01-21", "close": 11.98, "volume": 57363.0}, {"date": "2025-01-22", "close": 11.86, "volume": 150809.0}, {"date": "2025-01-23", "close": 11.91, "volume": 29204.0}, {"date": "2025-01-24", "close": 11.85, "volume": 47440.0}, {"date": "2025-01-27", "close": 11.84, "volume": 47554.0}, {"date": "2025-01-28", "close": 11.78, "volume": 35874.0}, {"date": "2025-01-29", "close": 11.75, "volume": 29374.0}, {"date": "2025-01-30", "close": 11.74, "volume": 94116.0}, {"date": "2025-01-31", "close": 11.69, "volume": 40093.0}, {"date": "2025-02-03", "close": 11.49, "volume": 30095.0}, {"date": "2025-02-04", "close": 11.55, "volume": 69318.0}, {"date": "2025-02-05", "close": 11.43, "volume": 70649.0}, {"date": "2025-02-06", "close": 11.46, "volume": 61758.0}, {"date": "2025-02-07", "close": 11.45, "volume": 121698.0}, {"date": "2025-02-10", "close": 11.51, "volume": 97184.0}, {"date": "2025-02-11", "close": 11.32, "volume": 71830.0}, {"date": "2025-02-12", "close": 11.35, "volume": 40371.0}, {"date": "2025-02-13", "close": 11.42, "volume": 244051.0}, {"date": "2025-02-14", "close": 11.39, "volume": 118187.0}, {"date": "2025-02-18", "close": 11.3, "volume": 52076.0}, {"date": "2025-02-19", "close": 11.44, "volume": 22898.0}, {"date": "2025-02-20", "close": 11.45, "volume": 68351.0}, {"date": "2025-02-21", "close": 11.21, "volume": 107123.0}, {"date": "2025-02-24", "close": 11.26, "volume": 56391.0}, {"date": "2025-02-25", "close": 11.15, "volume": 103084.0}, {"date": "2025-02-26", "close": 11.31, "volume": 60535.0}, {"date": "2025-02-27", "close": 11.2, "volume": 148277.0}, {"date": "2025-02-28", "close": 11.18, "volume": 337402.0}, {"date": "2025-03-03", "close": 11.4, "volume": 86579.0}, {"date": "2025-03-04", "close": 11.21, "volume": 120233.0}, {"date": "2025-03-05", "close": 11.31, "volume": 129996.0}, {"date": "2025-03-06", "close": 11.4, "volume": 50524.0}, {"date": "2025-03-07", "close": 11.37, "volume": 58562.0}, {"date": "2025-03-10", "close": 11.06, "volume": 114047.0}, {"date": "2025-03-11", "close": 11.1, "volume": 151420.0}, {"date": "2025-03-12", "close": 11.12, "volume": 320507.0}, {"date": "2025-03-13", "close": 11.17, "volume": 47604.0}, {"date": "2025-03-14", "close": 11.25, "volume": 31421.0}, {"date": "2025-03-17", "close": 11.28, "volume": 48348.0}, {"date": "2025-03-18", "close": 11.34, "volume": 59757.0}, {"date": "2025-03-19", "close": 11.46, "volume": 30993.0}, {"date": "2025-03-20", "close": 11.45, "volume": 56761.0}, {"date": "2025-03-21", "close": 11.41, "volume": 55718.0}, {"date": "2025-03-24", "close": 11.41, "volume": 57176.0}, {"date": "2025-03-25", "close": 11.45, "volume": 40844.0}, {"date": "2025-03-26", "close": 11.42, "volume": 99677.0}, {"date": "2025-03-27", "close": 11.39, "volume": 54302.0}, {"date": "2025-03-28", "close": 11.25, "volume": 50866.0}, {"date": "2025-03-31", "close": 11.26, "volume": 103111.0}, {"date": "2025-04-01", "close": 11.24, "volume": 49122.0}, {"date": "2025-04-02", "close": 11.24, "volume": 59911.0}, {"date": "2025-04-03", "close": 10.8, "volume": 402059.0}, {"date": "2025-04-04", "close": 10.43, "volume": 205971.0}, {"date": "2025-04-07", "close": 10.25, "volume": 235899.0}, {"date": "2025-04-08", "close": 10.11, "volume": 125746.0}, {"date": "2025-04-09", "close": 10.53, "volume": 307217.0}, {"date": "2025-04-10", "close": 10.25, "volume": 107067.0}, {"date": "2025-04-11", "close": 10.18, "volume": 149393.0}, {"date": "2025-04-14", "close": 10.24, "volume": 59023.0}, {"date": "2025-04-15", "close": 10.38, "volume": 51807.0}, {"date": "2025-04-16", "close": 10.46, "volume": 78085.0}, {"date": "2025-04-17", "close": 10.6, "volume": 81002.0}, {"date": "2025-04-21", "close": 10.64, "volume": 35202.0}, {"date": "2025-04-22", "close": 11.0, "volume": 80471.0}, {"date": "2025-04-23", "close": 11.08, "volume": 86300.0}, {"date": "2025-04-24", "close": 11.16, "volume": 45162.0}, {"date": "2025-04-25", "close": 11.2, "volume": 48795.0}, {"date": "2025-04-28", "close": 11.18, "volume": 58177.0}, {"date": "2025-04-29", "close": 11.285, "volume": 66416.0}, {"date": "2025-04-30", "close": 11.25, "volume": 45266.0}, {"date": "2025-05-01", "close": 11.31, "volume": 42583.0}, {"date": "2025-05-02", "close": 11.48, "volume": 67469.0}, {"date": "2025-05-05", "close": 11.4, "volume": 48698.0}, {"date": "2025-05-06", "close": 11.19, "volume": 51821.0}, {"date": "2025-05-07", "close": 11.18, "volume": 36095.0}, {"date": "2025-05-08", "close": 11.12, "volume": 34504.0}, {"date": "2025-05-09", "close": 11.15, "volume": 43378.0}, {"date": "2025-05-12", "close": 11.32, "volume": 94864.0}, {"date": "2025-05-13", "close": 11.32, "volume": 47291.0}, {"date": "2025-05-14", "close": 11.39, "volume": 122646.0}, {"date": "2025-05-15", "close": 11.59, "volume": 159871.0}, {"date": "2025-05-16", "close": 11.55, "volume": 69766.0}, {"date": "2025-05-19", "close": 11.47, "volume": 33093.0}, {"date": "2025-05-20", "close": 11.49, "volume": 83313.0}, {"date": "2025-05-21", "close": 11.42, "volume": 61845.0}, {"date": "2025-05-22", "close": 11.31, "volume": 51982.0}, {"date": "2025-05-23", "close": 11.24, "volume": 59398.0}, {"date": "2025-05-27", "close": 11.35, "volume": 65079.0}, {"date": "2025-05-28", "close": 11.23, "volume": 99849.0}, {"date": "2025-05-29", "close": 11.24, "volume": 49467.0}, {"date": "2025-05-30", "close": 11.17, "volume": 30177.0}, {"date": "2025-06-02", "close": 11.02, "volume": 66379.0}, {"date": "2025-06-03", "close": 10.87, "volume": 81016.0}, {"date": "2025-06-04", "close": 10.82, "volume": 218645.0}, {"date": "2025-06-05", "close": 10.9, "volume": 156803.0}, {"date": "2025-06-06", "close": 11.05, "volume": 194011.0}, {"date": "2025-06-09", "close": 11.24, "volume": 111604.0}, {"date": "2025-06-10", "close": 11.5, "volume": 98481.0}, {"date": "2025-06-11", "close": 11.36, "volume": 65370.0}, {"date": "2025-06-12", "close": 11.17, "volume": 46244.0}, {"date": "2025-06-13", "close": 11.12, "volume": 42237.0}, {"date": "2025-06-16", "close": 11.01, "volume": 59052.0}, {"date": "2025-06-17", "close": 10.94, "volume": 98329.0}, {"date": "2025-06-18", "close": 10.82, "volume": 55057.0}, {"date": "2025-06-20", "close": 10.84, "volume": 79464.0}, {"date": "2025-06-23", "close": 10.87, "volume": 88126.0}, {"date": "2025-06-24", "close": 11.1, "volume": 50248.0}, {"date": "2025-06-25", "close": 11.06, "volume": 55118.0}, {"date": "2025-06-26", "close": 11.29, "volume": 140420.0}, {"date": "2025-06-27", "close": 11.42, "volume": 2526808.0}, {"date": "2025-06-30", "close": 11.25, "volume": 218212.0}, {"date": "2025-07-01", "close": 11.35, "volume": 195607.0}, {"date": "2025-07-02", "close": 11.41, "volume": 91914.0}, {"date": "2025-07-03", "close": 11.51, "volume": 73114.0}, {"date": "2025-07-07", "close": 11.64, "volume": 96908.0}, {"date": "2025-07-08", "close": 11.78, "volume": 142758.0}, {"date": "2025-07-09", "close": 11.8, "volume": 66675.0}, {"date": "2025-07-10", "close": 11.82, "volume": 46185.0}, {"date": "2025-07-11", "close": 11.68, "volume": 49100.0}, {"date": "2025-07-14", "close": 11.73, "volume": 47414.0}, {"date": "2025-07-15", "close": 11.51, "volume": 72443.0}, {"date": "2025-07-16", "close": 11.73, "volume": 70679.0}, {"date": "2025-07-17", "close": 11.86, "volume": 195837.0}, {"date": "2025-07-18", "close": 11.84, "volume": 85761.0}, {"date": "2025-07-21", "close": 11.9, "volume": 69657.0}, {"date": "2025-07-22", "close": 11.9, "volume": 95284.0}, {"date": "2025-07-23", "close": 12.02, "volume": 170760.0}, {"date": "2025-07-24", "close": 12.03, "volume": 108455.0}, {"date": "2025-07-25", "close": 11.99, "volume": 104717.0}, {"date": "2025-07-28", "close": 11.93, "volume": 51264.0}, {"date": "2025-07-29", "close": 11.9, "volume": 54566.0}, {"date": "2025-07-30", "close": 11.78, "volume": 76387.0}, {"date": "2025-07-31", "close": 11.67, "volume": 85999.0}, {"date": "2025-08-01", "close": 11.46, "volume": 85479.0}, {"date": "2025-08-04", "close": 11.47, "volume": 68635.0}, {"date": "2025-08-05", "close": 11.29, "volume": 86788.0}, {"date": "2025-08-06", "close": 11.41, "volume": 78551.0}, {"date": "2025-08-07", "close": 11.3, "volume": 86845.0}, {"date": "2025-08-08", "close": 11.25, "volume": 40862.0}, {"date": "2025-08-11", "close": 11.28, "volume": 50726.0}, {"date": "2025-08-12", "close": 11.59, "volume": 50383.0}, {"date": "2025-08-13", "close": 11.67, "volume": 41535.0}, {"date": "2025-08-14", "close": 11.62, "volume": 43257.0}, {"date": "2025-08-15", "close": 11.44, "volume": 44799.0}, {"date": "2025-08-18", "close": 11.52, "volume": 36399.0}, {"date": "2025-08-19", "close": 11.6, "volume": 27103.0}, {"date": "2025-08-20", "close": 11.66, "volume": 60826.0}, {"date": "2025-08-21", "close": 11.54, "volume": 23342.0}, {"date": "2025-08-22", "close": 11.82, "volume": 188780.0}, {"date": "2025-08-25", "close": 11.67, "volume": 19530.0}, {"date": "2025-08-26", "close": 11.86, "volume": 45336.0}, {"date": "2025-08-27", "close": 11.97, "volume": 71903.0}, {"date": "2025-08-28", "close": 12.0, "volume": 48166.0}, {"date": "2025-08-29", "close": 11.98, "volume": 40327.0}, {"date": "2025-09-02", "close": 11.88, "volume": 27579.0}, {"date": "2025-09-03", "close": 11.79, "volume": 29122.0}, {"date": "2025-09-04", "close": 12.0, "volume": 33854.0}, {"date": "2025-09-05", "close": 11.93, "volume": 39081.0}, {"date": "2025-09-08", "close": 11.96, "volume": 34468.0}, {"date": "2025-09-09", "close": 11.99, "volume": 39233.0}, {"date": "2025-09-10", "close": 12.04, "volume": 136311.0}, {"date": "2025-09-11", "close": 12.13, "volume": 46507.0}, {"date": "2025-09-12", "close": 12.03, "volume": 18824.0}, {"date": "2025-09-15", "close": 12.11, "volume": 47426.0}, {"date": "2025-09-16", "close": 12.17, "volume": 36893.0}, {"date": "2025-09-17", "close": 12.09, "volume": 107336.0}, {"date": "2025-09-18", "close": 12.14, "volume": 60219.0}, {"date": "2025-09-19", "close": 12.28, "volume": 156632.0}, {"date": "2025-09-22", "close": 12.26, "volume": 28458.0}, {"date": "2025-09-23", "close": 12.3, "volume": 102231.0}, {"date": "2025-09-24", "close": 12.31, "volume": 24213.0}, {"date": "2025-09-25", "close": 12.25, "volume": 42677.0}, {"date": "2025-09-26", "close": 12.24, "volume": 54555.0}, {"date": "2025-09-29", "close": 12.03, "volume": 78827.0}, {"date": "2025-09-30", "close": 12.02, "volume": 138609.0}, {"date": "2025-10-01", "close": 11.96, "volume": 106218.0}, {"date": "2025-10-02", "close": 12.0, "volume": 40075.0}, {"date": "2025-10-03", "close": 12.02, "volume": 78473.0}, {"date": "2025-10-06", "close": 12.02, "volume": 44887.0}, {"date": "2025-10-07", "close": 12.06, "volume": 24395.0}, {"date": "2025-10-08", "close": 12.01, "volume": 55428.0}, {"date": "2025-10-09", "close": 12.01, "volume": 50322.0}, {"date": "2025-10-10", "close": 11.85, "volume": 161108.0}, {"date": "2025-10-13", "close": 11.94, "volume": 47781.0}, {"date": "2025-10-14", "close": 11.96, "volume": 39093.0}, {"date": "2025-10-15", "close": 11.95, "volume": 53065.0}, {"date": "2025-10-16", "close": 11.76, "volume": 68286.0}, {"date": "2025-10-17", "close": 11.69, "volume": 102134.0}, {"date": "2025-10-20", "close": 11.84, "volume": 26623.0}, {"date": "2025-10-21", "close": 11.96, "volume": 44558.0}, {"date": "2025-10-22", "close": 12.05, "volume": 79628.0}, {"date": "2025-10-23", "close": 12.0, "volume": 58702.0}, {"date": "2025-10-24", "close": 11.98, "volume": 125233.0}, {"date": "2025-10-27", "close": 11.99, "volume": 63614.0}, {"date": "2025-10-28", "close": 12.01, "volume": 68304.0}, {"date": "2025-10-29", "close": 12.02, "volume": 98225.0}, {"date": "2025-10-30", "close": 12.16, "volume": 92496.0}, {"date": "2025-10-31", "close": 12.12, "volume": 47582.0}, {"date": "2025-11-03", "close": 12.19, "volume": 24798.0}, {"date": "2025-11-04", "close": 12.19, "volume": 40016.0}, {"date": "2025-11-05", "close": 12.24, "volume": 95839.0}, {"date": "2025-11-06", "close": 12.04, "volume": 49199.0}, {"date": "2025-11-07", "close": 12.07, "volume": 44880.0}, {"date": "2025-11-10", "close": 12.09, "volume": 53465.0}, {"date": "2025-11-11", "close": 12.15, "volume": 69944.0}, {"date": "2025-11-12", "close": 12.27, "volume": 70111.0}, {"date": "2025-11-13", "close": 12.25, "volume": 66691.0}, {"date": "2025-11-14", "close": 12.3, "volume": 167245.0}, {"date": "2025-11-17", "close": 12.17, "volume": 142557.0}, {"date": "2025-11-18", "close": 12.05, "volume": 480062.0}, {"date": "2025-11-19", "close": 12.01, "volume": 98794.0}, {"date": "2025-11-20", "close": 11.96, "volume": 127142.0}, {"date": "2025-11-21", "close": 12.25, "volume": 206464.0}, {"date": "2025-11-24", "close": 12.49, "volume": 396935.0}, {"date": "2025-11-25", "close": 12.72, "volume": 332312.0}, {"date": "2025-11-26", "close": 12.75, "volume": 209748.0}, {"date": "2025-11-28", "close": 12.65, "volume": 60472.0}, {"date": "2025-12-01", "close": 12.59, "volume": 396276.0}, {"date": "2025-12-02", "close": 12.61, "volume": 110766.0}, {"date": "2025-12-03", "close": 12.88, "volume": 184479.0}, {"date": "2025-12-04", "close": 12.88, "volume": 97171.0}, {"date": "2025-12-05", "close": 12.86, "volume": 103942.0}, {"date": "2025-12-08", "close": 13.04, "volume": 771767.0}, {"date": "2025-12-09", "close": 13.02, "volume": 134080.0}, {"date": "2025-12-10", "close": 13.16, "volume": 126447.0}, {"date": "2025-12-11", "close": 13.1, "volume": 150501.0}, {"date": "2025-12-12", "close": 13.09, "volume": 78511.0}, {"date": "2025-12-15", "close": 13.24, "volume": 131773.0}, {"date": "2025-12-16", "close": 13.18, "volume": 85827.0}, {"date": "2025-12-17", "close": 13.23, "volume": 54834.0}, {"date": "2025-12-18", "close": 13.2, "volume": 100399.0}, {"date": "2025-12-19", "close": 13.08, "volume": 221169.0}, {"date": "2025-12-22", "close": 13.06, "volume": 105438.0}, {"date": "2025-12-23", "close": 13.04, "volume": 117780.0}, {"date": "2025-12-24", "close": 13.09, "volume": 52984.0}, {"date": "2025-12-26", "close": 13.1, "volume": 65391.0}, {"date": "2025-12-29", "close": 12.98, "volume": 118029.0}, {"date": "2025-12-30", "close": 12.9, "volume": 102093.0}, {"date": "2025-12-31", "close": 12.85, "volume": 89341.0}, {"date": "2026-01-02", "close": 12.91, "volume": 143026.0}, {"date": "2026-01-05", "close": 13.07, "volume": 199635.0}, {"date": "2026-01-06", "close": 13.1, "volume": 106391.0}, {"date": "2026-01-07", "close": 13.1, "volume": 117643.0}, {"date": "2026-01-08", "close": 13.09, "volume": 69394.0}, {"date": "2026-01-09", "close": 13.11, "volume": 112352.0}, {"date": "2026-01-12", "close": 13.11, "volume": 96863.0}, {"date": "2026-01-13", "close": 12.89, "volume": 128969.0}, {"date": "2026-01-14", "close": 12.76, "volume": 88480.0}, {"date": "2026-01-15", "close": 12.93, "volume": 116727.0}, {"date": "2026-01-16", "close": 12.76, "volume": 64029.0}, {"date": "2026-01-20", "close": 12.55, "volume": 59073.0}, {"date": "2026-01-21", "close": 12.83, "volume": 51561.0}, {"date": "2026-01-22", "close": 12.9, "volume": 53444.0}, {"date": "2026-01-23", "close": 12.8, "volume": 56862.0}, {"date": "2026-01-26", "close": 12.74, "volume": 40460.0}, {"date": "2026-01-27", "close": 12.76, "volume": 48523.0}, {"date": "2026-01-28", "close": 12.61, "volume": 72856.0}, {"date": "2026-01-29", "close": 12.95, "volume": 78690.0}, {"date": "2026-01-30", "close": 12.96, "volume": 103795.0}, {"date": "2026-02-02", "close": 13.14, "volume": 100985.0}, {"date": "2026-02-03", "close": 13.23, "volume": 105760.0}, {"date": "2026-02-04", "close": 13.28, "volume": 161854.0}, {"date": "2026-02-05", "close": 13.6, "volume": 163312.0}, {"date": "2026-02-06", "close": 13.65, "volume": 172709.0}, {"date": "2026-02-09", "close": 13.84, "volume": 181515.0}, {"date": "2026-02-10", "close": 13.77, "volume": 98516.0}, {"date": "2026-02-11", "close": 13.57, "volume": 56788.0}, {"date": "2026-02-12", "close": 13.42, "volume": 69194.0}, {"date": "2026-02-13", "close": 13.45, "volume": 44255.0}, {"date": "2026-02-17", "close": 13.63, "volume": 57062.0}, {"date": "2026-02-18", "close": 13.31, "volume": 37633.0}, {"date": "2026-02-19", "close": 13.23, "volume": 28383.0}, {"date": "2026-02-20", "close": 13.27, "volume": 45763.0}, {"date": "2026-02-23", "close": 13.04, "volume": 116152.0}, {"date": "2026-02-24", "close": 13.12, "volume": 35404.0}, {"date": "2026-02-25", "close": 13.35, "volume": 76187.0}, {"date": "2026-02-26", "close": 13.27, "volume": 182557.0}, {"date": "2026-02-27", "close": 13.17, "volume": 156958.0}, {"date": "2026-03-02", "close": 13.23, "volume": 63193.0}, {"date": "2026-03-03", "close": 13.19, "volume": 62530.0}, {"date": "2026-03-04", "close": 13.13, "volume": 122094.0}, {"date": "2026-03-05", "close": 13.21, "volume": 131382.0}, {"date": "2026-03-06", "close": 13.23, "volume": 109910.0}, {"date": "2026-03-09", "close": 13.14, "volume": 92346.0}, {"date": "2026-03-10", "close": 13.2, "volume": 245217.0}, {"date": "2026-03-11", "close": 13.02, "volume": 156108.0}, {"date": "2026-03-12", "close": 12.97, "volume": 115384.0}, {"date": "2026-03-13", "close": 12.97, "volume": 103362.0}, {"date": "2026-03-16", "close": 13.23, "volume": 312400.0}, {"date": "2026-03-17", "close": 13.2, "volume": 101831.0}, {"date": "2026-03-18", "close": 13.11, "volume": 132460.0}, {"date": "2026-03-19", "close": 13.21, "volume": 164163.0}, {"date": "2026-03-20", "close": 13.31, "volume": 475785.0}, {"date": "2026-03-23", "close": 13.56, "volume": 444026.0}, {"date": "2026-03-24", "close": 13.52, "volume": 181176.0}, {"date": "2026-03-25", "close": 13.58, "volume": 116517.0}, {"date": "2026-03-26", "close": 13.52, "volume": 121465.0}, {"date": "2026-03-27", "close": 13.49, "volume": 106813.0}, {"date": "2026-03-30", "close": 13.75, "volume": 110563.0}, {"date": "2026-03-31", "close": 13.74, "volume": 262994.0}, {"date": "2026-04-01", "close": 13.82, "volume": 165665.0}, {"date": "2026-04-02", "close": 13.86, "volume": 330947.0}, {"date": "2026-04-06", "close": 13.85, "volume": 90122.0}, {"date": "2026-04-07", "close": 13.99, "volume": 155105.0}, {"date": "2026-04-08", "close": 13.99, "volume": 375938.0}, {"date": "2026-04-09", "close": 14.15, "volume": 164269.0}, {"date": "2026-04-10", "close": 14.05, "volume": 111221.0}, {"date": "2026-04-13", "close": 13.99, "volume": 43324.0}, {"date": "2026-04-14", "close": 14.01, "volume": 102199.0}, {"date": "2026-04-15", "close": 14.01, "volume": 84362.0}, {"date": "2026-04-16", "close": 13.98, "volume": 114769.0}, {"date": "2026-04-17", "close": 14.07, "volume": 259258.0}, {"date": "2026-04-20", "close": 14.09, "volume": 52608.0}, {"date": "2026-04-21", "close": 13.93, "volume": 78278.0}, {"date": "2026-04-22", "close": 13.97, "volume": 93387.0}, {"date": "2026-04-23", "close": 14.01, "volume": 80961.0}, {"date": "2026-04-24", "close": 14.01, "volume": 150188.0}, {"date": "2026-04-27", "close": 14.05, "volume": 141417.0}, {"date": "2026-04-28", "close": 14.13, "volume": 132936.0}, {"date": "2026-04-29", "close": 14.05, "volume": 116986.0}, {"date": "2026-04-30", "close": 13.98, "volume": 83673.0}, {"date": "2026-05-01", "close": 14.02, "volume": 94393.0}, {"date": "2026-05-04", "close": 13.87, "volume": 106936.0}, {"date": "2026-05-05", "close": 13.99, "volume": 91474.0}, {"date": "2026-05-06", "close": 14.03, "volume": 116667.0}, {"date": "2026-05-07", "close": 14.18, "volume": 81192.0}, {"date": "2026-05-08", "close": 14.15, "volume": 70372.0}, {"date": "2026-05-11", "close": 13.97, "volume": 108531.0}, {"date": "2026-05-12", "close": 13.92, "volume": 67107.0}, {"date": "2026-05-13", "close": 14.0, "volume": 132525.0}, {"date": "2026-05-14", "close": 14.09, "volume": 80670.0}, {"date": "2026-05-15", "close": 13.96, "volume": 120783.0}, {"date": "2026-05-18", "close": 14.06, "volume": 84968.0}, {"date": "2026-05-19", "close": 13.99, "volume": 61872.0}, {"date": "2026-05-20", "close": 13.97, "volume": 57797.0}, {"date": "2026-05-21", "close": 14.02, "volume": 89231.0}, {"date": "2026-05-22", "close": 14.02, "volume": 64142.0}, {"date": "2026-05-26", "close": 14.25, "volume": 174716.0}, {"date": "2026-05-27", "close": 14.17, "volume": 60453.0}, {"date": "2026-05-28", "close": 14.13, "volume": 48363.0}, {"date": "2026-05-29", "close": 13.94, "volume": 69845.0}, {"date": "2026-06-01", "close": 13.9, "volume": 69475.0}, {"date": "2026-06-02", "close": 14.04, "volume": 81008.0}, {"date": "2026-06-03", "close": 13.87, "volume": 71324.0}, {"date": "2026-06-04", "close": 13.95, "volume": 100958.0}, {"date": "2026-06-05", "close": 14.08, "volume": 64461.0}, {"date": "2026-06-08", "close": 14.13, "volume": 36110.0}, {"date": "2026-06-09", "close": 14.17, "volume": 51276.0}, {"date": "2026-06-10", "close": 14.32, "volume": 82691.0}, {"date": "2026-06-11", "close": 14.35, "volume": 55473.0}, {"date": "2026-06-12", "close": 14.37, "volume": 78058.0}, {"date": "2026-06-15", "close": 14.45, "volume": 59032.0}, {"date": "2026-06-16", "close": 14.52, "volume": 103687.0}, {"date": "2026-06-17", "close": 14.43, "volume": 87028.0}, {"date": "2026-06-18", "close": 14.49, "volume": 142913.0}, {"date": "2026-06-22", "close": 14.53, "volume": 109920.0}, {"date": "2026-06-23", "close": 14.89, "volume": 104690.0}, {"date": "2026-06-24", "close": 14.93, "volume": 121403.0}, {"date": "2026-06-25", "close": 14.9, "volume": 47707.0}, {"date": "2026-06-26", "close": 15.3, "volume": 605150.0}, {"date": "2026-06-29", "close": 15.14, "volume": 72763.0}, {"date": "2026-06-30", "close": 15.06, "volume": 50134.0}, {"date": "2026-07-01", "close": 15.25, "volume": 67310.0}, {"date": "2026-07-02", "close": 15.21, "volume": 59475.0}, {"date": "2026-07-06", "close": 15.06, "volume": 71517.0}, {"date": "2026-07-07", "close": 14.98, "volume": 32063.0}, {"date": "2026-07-08", "close": 14.91, "volume": 53081.0}, {"date": "2026-07-09", "close": 15.09, "volume": 41999.0}, {"date": "2026-07-10", "close": 15.06, "volume": 78470.0}, {"date": "2026-07-13", "close": 15.07, "volume": 40279.0}, {"date": "2026-07-14", "close": 15.2, "volume": 59516.0}, {"date": "2026-07-15", "close": 15.11, "volume": 39028.0}, {"date": "2026-07-16", "close": 15.35, "volume": 63806.0}, {"date": "2026-07-17", "close": 15.31, "volume": 82423.0}, {"date": "2026-07-20", "close": 15.3, "volume": 47838.0}, {"date": "2026-07-21", "close": 15.33, "volume": 33983.0}, {"date": "2026-07-22", "close": 15.52, "volume": 99246.0}, {"date": "2026-07-23", "close": 15.42, "volume": 45615.0}, {"date": "2026-07-24", "close": 15.55, "volume": 74791.0}, {"date": "2026-07-27", "close": 15.66, "volume": 70419.0}, {"date": "2026-07-28", "close": 15.63, "volume": 113960.0}, {"date": "2026-07-29", "close": 15.535, "volume": 66414.0}, {"date": "2026-07-30", "close": 15.44, "volume": 61257.0}, {"date": "2026-07-31", "close": 15.455, "volume": 82599.0}, {"date": "2026-08-03", "close": 15.54, "volume": 52610.0}, {"date": "2026-08-04", "close": 15.86, "volume": 112932.0}, {"date": "2026-08-05", "close": 15.82, "volume": 68854.0}, {"date": "2026-08-06", "close": 15.52, "volume": 134657.0}, {"date": "2026-08-07", "close": 15.62, "volume": 80440.0}], "refreshing": true}