{"ticker": "FDSB", "overview": {"cik": "2012726", "ticker": "FDSB", "name": "Fifth District Bancorp, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-028980", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000836", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000247", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093464", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001104659-26-078894", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001104659-26-071915", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019858", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001437749-26-019851", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001437749-26-019849", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001437749-26-018365", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064612", "price_sensitive": true}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003820", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059501", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001104659-26-042677", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-01", "title": "FORM 4/A", "accession": "0001437749-26-010868", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001437749-26-010287", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001104659-26-033945", "price_sensitive": true}, {"form": "3", "date": "2026-03-24", "title": "FORM 3", "accession": "0001437749-26-009634", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0000943374-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001437749-26-003649", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001437749-26-003648", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001437749-26-003647", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0000943374-26-000070", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 163774.54, "net": -163774.54, "insiders": 1, "first_date": "2026-08-25", "last_date": "2026-08-25"}, "metrics": {"ticker": "FDSB", "has_prices": true, "as_of": "2026-09-18", "last": 18.31, "prev_close": 18.47, "change": -0.16000000000000014, "change_pct": -0.008662696264212245, "session_volume": 13667.0, "vwap_5": 18.4353055516048, "vwap_20": 18.379994908682356, "vwap_60": 17.781178564110757, "vwap_250": 14.88771386488498, "high_52w": 18.69, "low_52w": 13.05, "avg_volume_20": 5918.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028980", "src": "INSIDERS", "ticker": "FDSB", "cik": "2012726", "company": "Fifth District Bancorp, Inc.", "company_raw": "Fifth District Bancorp, Inc.", "who": "Chris M. Rittiner", "who_key": "Rittiner Chris M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 163774.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director trims FDSB: $164K", "source_url": "https://www.sec.gov/Archives/edgar/data/2030623/000143774926028980/0001437749-26-028980-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "13DG-0001109448-26-000247", "src": "13DG", "ticker": "FDSB", "cik": "2012726", "company": "Fifth District Bancorp, Inc.", "company_raw": "Fifth District Bancorp, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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 Institution, Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.8% passive stake in FDSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000247-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}], "recent_buys": [], "institutional": [{"id": "13DG-0001109448-26-000247", "src": "13DG", "ticker": "FDSB", "cik": "2012726", "company": "Fifth District Bancorp, Inc.", "company_raw": "Fifth District Bancorp, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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 Institution, Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.8% passive stake in FDSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000247-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}], "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": "Fifth District Bancorp, Inc. - Common Stock", "new_value": "Fifth District Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002012726", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002012726", "applied": 1, "detected_at": "2026-10-24T10:54:52.246278"}]}, "key_people": [{"who": "Chris M. Rittiner", "who_key": "Rittiner Chris M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 163774.54, "net": -163774.54, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163774.54, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030623/000143774926028980/0001437749-26-028980-index.htm"}], "latest": {"action": "SELL", "amount": 163774.54, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030623/000143774926028980/0001437749-26-028980-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -163774.54}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-028980", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000836", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000247", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093464", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001104659-26-078894", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001104659-26-071915", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019858", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001437749-26-019851", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001437749-26-019849", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001437749-26-018365", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064612", "price_sensitive": true}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003820", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059501", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001104659-26-042677", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-01", "title": "FORM 4/A", "accession": "0001437749-26-010868", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001437749-26-010287", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001104659-26-033945", "price_sensitive": true}, {"form": "3", "date": "2026-03-24", "title": "FORM 3", "accession": "0001437749-26-009634", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0000943374-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001437749-26-003649", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001437749-26-003648", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "FORM 4", "accession": "0001437749-26-003647", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0000943374-26-000070", "price_sensitive": true}], "performance": {"ticker": "FDSB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-08-01", "close": 10.25, "volume": 619194.0}, {"date": "2024-08-02", "close": 10.15, "volume": 151103.0}, {"date": "2024-08-05", "close": 10.01, "volume": 106919.0}, {"date": "2024-08-06", "close": 10.2, "volume": 95600.0}, {"date": "2024-08-07", "close": 10.13, "volume": 74590.0}, {"date": "2024-08-08", "close": 10.24, "volume": 70062.0}, {"date": "2024-08-09", "close": 10.29, "volume": 43289.0}, {"date": "2024-08-12", "close": 10.345, "volume": 68806.0}, {"date": "2024-08-13", "close": 10.5, "volume": 134231.0}, {"date": "2024-08-14", "close": 10.5, "volume": 12838.0}, {"date": "2024-08-15", "close": 10.4, "volume": 48163.0}, {"date": "2024-08-16", "close": 10.37, "volume": 27207.0}, {"date": "2024-08-19", "close": 10.121, "volume": 148360.0}, {"date": "2024-08-20", "close": 10.28, "volume": 32804.0}, {"date": "2024-08-21", "close": 10.5, "volume": 106807.0}, {"date": "2024-08-22", "close": 10.52, "volume": 21026.0}, {"date": "2024-08-23", "close": 10.505, "volume": 65796.0}, {"date": "2024-08-26", "close": 10.56, "volume": 110998.0}, {"date": "2024-08-27", "close": 10.58, "volume": 50133.0}, {"date": "2024-08-28", "close": 10.5, "volume": 4368.0}, {"date": "2024-08-29", "close": 10.526, "volume": 22906.0}, {"date": "2024-08-30", "close": 10.51, "volume": 34895.0}, {"date": "2024-09-03", "close": 10.5, "volume": 17172.0}, {"date": "2024-09-04", "close": 10.5, "volume": 29773.0}, {"date": "2024-09-05", "close": 10.5, "volume": 35709.0}, {"date": "2024-09-06", "close": 10.48, "volume": 19552.0}, {"date": "2024-09-09", "close": 10.52, "volume": 57039.0}, {"date": "2024-09-10", "close": 10.48, "volume": 50459.0}, {"date": "2024-09-11", "close": 10.43, "volume": 21015.0}, {"date": "2024-09-12", "close": 10.36, "volume": 40081.0}, {"date": "2024-09-13", "close": 10.37, "volume": 36026.0}, {"date": "2024-09-16", "close": 10.25, "volume": 144792.0}, {"date": "2024-09-17", "close": 10.21, "volume": 29885.0}, {"date": "2024-09-18", "close": 10.17, "volume": 70346.0}, {"date": "2024-09-19", "close": 10.27, "volume": 51647.0}, {"date": "2024-09-20", "close": 10.03, "volume": 266553.0}, {"date": "2024-09-23", "close": 10.12, "volume": 49218.0}, {"date": "2024-09-24", "close": 10.1, "volume": 57807.0}, {"date": "2024-09-25", "close": 10.32, "volume": 32367.0}, {"date": "2024-09-26", "close": 10.35, "volume": 7436.0}, {"date": "2024-09-27", "close": 10.39, "volume": 20875.0}, {"date": "2024-09-30", "close": 10.37, "volume": 5640.0}, {"date": "2024-10-01", "close": 10.4159, "volume": 880.0}, {"date": "2024-10-02", "close": 10.45, "volume": 9838.0}, {"date": "2024-10-03", "close": 10.4, "volume": 18493.0}, {"date": "2024-10-04", "close": 10.4, "volume": 11805.0}, {"date": "2024-10-07", "close": 10.43, "volume": 23475.0}, {"date": "2024-10-08", "close": 10.41, "volume": 17928.0}, {"date": "2024-10-09", "close": 10.49, "volume": 22954.0}, {"date": "2024-10-10", "close": 10.5, "volume": 3877.0}, {"date": "2024-10-11", "close": 10.55, "volume": 24241.0}, {"date": "2024-10-14", "close": 10.61, "volume": 16735.0}, {"date": "2024-10-15", "close": 10.7, "volume": 7969.0}, {"date": "2024-10-16", "close": 10.95, "volume": 32685.0}, {"date": "2024-10-17", "close": 10.93, "volume": 20429.0}, {"date": "2024-10-18", "close": 11.78, "volume": 42060.0}, {"date": "2024-10-21", "close": 11.75, "volume": 37774.0}, {"date": "2024-10-22", "close": 10.9, "volume": 66482.0}, {"date": "2024-10-23", "close": 10.9, "volume": 29551.0}, {"date": "2024-10-24", "close": 11.25, "volume": 5273.0}, {"date": "2024-10-25", "close": 11.165, "volume": 8146.0}, {"date": "2024-10-28", "close": 11.34, "volume": 1126.0}, {"date": "2024-10-29", "close": 11.4, "volume": 2578.0}, {"date": "2024-10-30", "close": 11.25, "volume": 13469.0}, {"date": "2024-10-31", "close": 11.21, "volume": 15274.0}, {"date": "2024-11-01", "close": 11.5, "volume": 11721.0}, {"date": "2024-11-04", "close": 11.4, "volume": 15712.0}, {"date": "2024-11-05", "close": 11.4, "volume": 6692.0}, {"date": "2024-11-06", "close": 11.64, "volume": 3039.0}, {"date": "2024-11-07", "close": 12.0, "volume": 73466.0}, {"date": "2024-11-08", "close": 12.22, "volume": 151752.0}, {"date": "2024-11-11", "close": 12.15, "volume": 40042.0}, {"date": "2024-11-12", "close": 12.5, "volume": 27891.0}, {"date": "2024-11-13", "close": 12.51, "volume": 56259.0}, {"date": "2024-11-14", "close": 12.3954, "volume": 13341.0}, {"date": "2024-11-15", "close": 12.4102, "volume": 21361.0}, {"date": "2024-11-18", "close": 12.44, "volume": 19177.0}, {"date": "2024-11-19", "close": 12.455, "volume": 3558.0}, {"date": "2024-11-20", "close": 12.48, "volume": 12814.0}, {"date": "2024-11-21", "close": 12.4997, "volume": 12003.0}, {"date": "2024-11-22", "close": 12.4999, "volume": 7783.0}, {"date": "2024-11-25", "close": 12.46, "volume": 28845.0}, {"date": "2024-11-26", "close": 12.53, "volume": 675.0}, {"date": "2024-11-27", "close": 12.5, "volume": 3683.0}, {"date": "2024-11-29", "close": 12.45, "volume": 643.0}, {"date": "2024-12-02", "close": 12.41, "volume": 1066.0}, {"date": "2024-12-03", "close": 12.35, "volume": 5415.0}, {"date": "2024-12-04", "close": 12.4, "volume": 3885.0}, {"date": "2024-12-05", "close": 12.25, "volume": 6833.0}, {"date": "2024-12-06", "close": 12.4, "volume": 39055.0}, {"date": "2024-12-09", "close": 12.46, "volume": 26994.0}, {"date": "2024-12-10", "close": 12.46, "volume": 21286.0}, {"date": "2024-12-11", "close": 12.26, "volume": 10255.0}, {"date": "2024-12-12", "close": 12.44, "volume": 6148.0}, {"date": "2024-12-13", "close": 12.4, "volume": 13386.0}, {"date": "2024-12-16", "close": 12.49, "volume": 1856.0}, {"date": "2024-12-17", "close": 12.5, "volume": 90990.0}, {"date": "2024-12-18", "close": 12.28, "volume": 198630.0}, {"date": "2024-12-19", "close": 12.55, "volume": 16415.0}, {"date": "2024-12-20", "close": 13.0, "volume": 117721.0}, {"date": "2024-12-23", "close": 12.555, "volume": 55728.0}, {"date": "2024-12-24", "close": 12.63, "volume": 4175.0}, {"date": "2024-12-26", "close": 12.7, "volume": 11695.0}, {"date": "2024-12-27", "close": 12.67, "volume": 10946.0}, {"date": "2024-12-30", "close": 12.64, "volume": 18628.0}, {"date": "2024-12-31", "close": 12.62, "volume": 3442.0}, {"date": "2025-01-02", "close": 12.68, "volume": 2918.0}, {"date": "2025-01-03", "close": 12.62, "volume": 2084.0}, {"date": "2025-01-06", "close": 12.65, "volume": 8616.0}, {"date": "2025-01-07", "close": 12.56, "volume": 6073.0}, {"date": "2025-01-08", "close": 12.57, "volume": 12112.0}, {"date": "2025-01-10", "close": 12.38, "volume": 20342.0}, {"date": "2025-01-13", "close": 12.5248, "volume": 426.0}, {"date": "2025-01-14", "close": 12.4107, "volume": 3161.0}, {"date": "2025-01-15", "close": 12.5, "volume": 13676.0}, {"date": "2025-01-16", "close": 12.59, "volume": 8020.0}, {"date": "2025-01-17", "close": 12.91, "volume": 53101.0}, {"date": "2025-01-21", "close": 12.849, "volume": 7118.0}, {"date": "2025-01-22", "close": 12.77, "volume": 7461.0}, {"date": "2025-01-23", "close": 12.814, "volume": 4411.0}, {"date": "2025-01-24", "close": 12.8375, "volume": 3181.0}, {"date": "2025-01-27", "close": 12.84, "volume": 3309.0}, {"date": "2025-01-28", "close": 12.85, "volume": 6060.0}, {"date": "2025-01-29", "close": 12.85, "volume": 3489.0}, {"date": "2025-01-30", "close": 13.05, "volume": 30747.0}, {"date": "2025-01-31", "close": 12.9586, "volume": 8454.0}, {"date": "2025-02-03", "close": 12.99, "volume": 34406.0}, {"date": "2025-02-04", "close": 13.01, "volume": 16554.0}, {"date": "2025-02-05", "close": 12.997, "volume": 8867.0}, {"date": "2025-02-06", "close": 13.0, "volume": 1683.0}, {"date": "2025-02-07", "close": 12.735, "volume": 53860.0}, {"date": "2025-02-10", "close": 12.835, "volume": 7561.0}, {"date": "2025-02-11", "close": 12.932, "volume": 3022.0}, {"date": "2025-02-12", "close": 12.43, "volume": 16852.0}, {"date": "2025-02-13", "close": 12.85, "volume": 2144.0}, {"date": "2025-02-14", "close": 12.95, "volume": 2478.0}, {"date": "2025-02-18", "close": 12.59, "volume": 4675.0}, {"date": "2025-02-19", "close": 12.53, "volume": 4091.0}, {"date": "2025-02-20", "close": 12.38, "volume": 2329.0}, {"date": "2025-02-21", "close": 12.6, "volume": 3982.0}, {"date": "2025-02-24", "close": 12.535, "volume": 1318.0}, {"date": "2025-02-25", "close": 12.41, "volume": 3497.0}, {"date": "2025-02-26", "close": 12.3636, "volume": 6755.0}, {"date": "2025-02-27", "close": 12.18, "volume": 9788.0}, {"date": "2025-02-28", "close": 12.5, "volume": 6289.0}, {"date": "2025-03-03", "close": 12.69, "volume": 9655.0}, {"date": "2025-03-04", "close": 12.35, "volume": 2590.0}, {"date": "2025-03-05", "close": 12.6, "volume": 4119.0}, {"date": "2025-03-06", "close": 12.6756, "volume": 3274.0}, {"date": "2025-03-07", "close": 12.35, "volume": 10601.0}, {"date": "2025-03-10", "close": 12.26, "volume": 1561.0}, {"date": "2025-03-11", "close": 12.26, "volume": 1609.0}, {"date": "2025-03-12", "close": 12.26, "volume": 2820.0}, {"date": "2025-03-13", "close": 12.3018, "volume": 293.0}, {"date": "2025-03-14", "close": 12.32, "volume": 431.0}, {"date": "2025-03-17", "close": 12.31, "volume": 8467.0}, {"date": "2025-03-18", "close": 12.39, "volume": 2791.0}, {"date": "2025-03-19", "close": 12.15, "volume": 21227.0}, {"date": "2025-03-20", "close": 12.54, "volume": 16665.0}, {"date": "2025-03-21", "close": 12.48, "volume": 1459.0}, {"date": "2025-03-24", "close": 12.3294, "volume": 1804.0}, {"date": "2025-03-25", "close": 12.3234, "volume": 200.0}, {"date": "2025-03-26", "close": 12.7182, "volume": 11836.0}, {"date": "2025-03-27", "close": 12.444, "volume": 7782.0}, {"date": "2025-03-28", "close": 12.32, "volume": 1069.0}, {"date": "2025-03-31", "close": 12.2, "volume": 5088.0}, {"date": "2025-04-01", "close": 12.2276, "volume": 1421.0}, {"date": "2025-04-02", "close": 12.24, "volume": 1570.0}, {"date": "2025-04-03", "close": 12.11, "volume": 7408.0}, {"date": "2025-04-04", "close": 11.75, "volume": 4862.0}, {"date": "2025-04-07", "close": 11.6499, "volume": 5608.0}, {"date": "2025-04-08", "close": 11.52, "volume": 4215.0}, {"date": "2025-04-09", "close": 11.9514, "volume": 10911.0}, {"date": "2025-04-10", "close": 11.6, "volume": 16630.0}, {"date": "2025-04-11", "close": 11.61, "volume": 3025.0}, {"date": "2025-04-14", "close": 11.55, "volume": 4586.0}, {"date": "2025-04-15", "close": 11.7844, "volume": 1109.0}, {"date": "2025-04-16", "close": 12.1, "volume": 416.0}, {"date": "2025-04-17", "close": 11.94, "volume": 387.0}, {"date": "2025-04-21", "close": 11.9799, "volume": 3552.0}, {"date": "2025-04-22", "close": 11.9, "volume": 1142.0}, {"date": "2025-04-23", "close": 11.8732, "volume": 1104.0}, {"date": "2025-04-24", "close": 11.9116, "volume": 490.0}, {"date": "2025-04-25", "close": 11.91, "volume": 835.0}, {"date": "2025-04-28", "close": 12.15, "volume": 2338.0}, {"date": "2025-04-29", "close": 12.08, "volume": 650.0}, {"date": "2025-04-30", "close": 11.95, "volume": 2078.0}, {"date": "2025-05-01", "close": 12.16, "volume": 20232.0}, {"date": "2025-05-02", "close": 12.5, "volume": 6449.0}, {"date": "2025-05-05", "close": 12.42, "volume": 17576.0}, {"date": "2025-05-06", "close": 12.51, "volume": 1822.0}, {"date": "2025-05-07", "close": 12.4, "volume": 1679.0}, {"date": "2025-05-08", "close": 12.386, "volume": 1559.0}, {"date": "2025-05-09", "close": 12.555, "volume": 257.0}, {"date": "2025-05-12", "close": 12.33, "volume": 4000.0}, {"date": "2025-05-13", "close": 12.55, "volume": 2761.0}, {"date": "2025-05-14", "close": 12.41, "volume": 5577.0}, {"date": "2025-05-15", "close": 12.515, "volume": 866.0}, {"date": "2025-05-16", "close": 12.61, "volume": 4464.0}, {"date": "2025-05-19", "close": 12.53, "volume": 1111.0}, {"date": "2025-05-20", "close": 12.6835, "volume": 1545.0}, {"date": "2025-05-21", "close": 12.55, "volume": 2522.0}, {"date": "2025-05-22", "close": 12.45, "volume": 5029.0}, {"date": "2025-05-23", "close": 12.44, "volume": 2932.0}, {"date": "2025-05-27", "close": 12.36, "volume": 4153.0}, {"date": "2025-05-28", "close": 12.36, "volume": 10787.0}, {"date": "2025-05-29", "close": 12.4, "volume": 2358.0}, {"date": "2025-05-30", "close": 12.41, "volume": 6236.0}, {"date": "2025-06-02", "close": 12.5724, "volume": 2651.0}, {"date": "2025-06-03", "close": 12.617, "volume": 936.0}, {"date": "2025-06-04", "close": 12.5, "volume": 75650.0}, {"date": "2025-06-05", "close": 12.25, "volume": 11484.0}, {"date": "2025-06-06", "close": 12.4, "volume": 4145.0}, {"date": "2025-06-09", "close": 12.3182, "volume": 44614.0}, {"date": "2025-06-10", "close": 12.4, "volume": 3623.0}, {"date": "2025-06-11", "close": 12.3, "volume": 7494.0}, {"date": "2025-06-12", "close": 12.1974, "volume": 3277.0}, {"date": "2025-06-13", "close": 12.02, "volume": 7228.0}, {"date": "2025-06-16", "close": 12.02, "volume": 9030.0}, {"date": "2025-06-17", "close": 12.18, "volume": 2272.0}, {"date": "2025-06-18", "close": 12.09, "volume": 8359.0}, {"date": "2025-06-20", "close": 12.24, "volume": 5626.0}, {"date": "2025-06-23", "close": 12.31, "volume": 9184.0}, {"date": "2025-06-24", "close": 12.37, "volume": 24742.0}, {"date": "2025-06-25", "close": 12.37, "volume": 1055.0}, {"date": "2025-06-26", "close": 12.35, "volume": 5178.0}, {"date": "2025-06-27", "close": 12.25, "volume": 37029.0}, {"date": "2025-06-30", "close": 12.35, "volume": 6854.0}, {"date": "2025-07-01", "close": 12.28, "volume": 11080.0}, {"date": "2025-07-02", "close": 12.5, "volume": 3241.0}, {"date": "2025-07-03", "close": 12.51, "volume": 13291.0}, {"date": "2025-07-07", "close": 12.51, "volume": 1627.0}, {"date": "2025-07-08", "close": 12.45, "volume": 246587.0}, {"date": "2025-07-09", "close": 12.57, "volume": 38010.0}, {"date": "2025-07-10", "close": 12.91, "volume": 11779.0}, {"date": "2025-07-11", "close": 12.9474, "volume": 17084.0}, {"date": "2025-07-14", "close": 13.2, "volume": 7627.0}, {"date": "2025-07-15", "close": 12.975, "volume": 8649.0}, {"date": "2025-07-16", "close": 12.92, "volume": 8912.0}, {"date": "2025-07-17", "close": 12.93, "volume": 2485.0}, {"date": "2025-07-18", "close": 13.05, "volume": 14284.0}, {"date": "2025-07-21", "close": 12.9967, "volume": 16029.0}, {"date": "2025-07-22", "close": 12.96, "volume": 4170.0}, {"date": "2025-07-23", "close": 12.947, "volume": 1064.0}, {"date": "2025-07-24", "close": 13.01, "volume": 1986.0}, {"date": "2025-07-25", "close": 13.18, "volume": 8349.0}, {"date": "2025-07-28", "close": 13.46, "volume": 6461.0}, {"date": "2025-07-29", "close": 13.4, "volume": 2595.0}, {"date": "2025-07-30", "close": 13.3999, "volume": 9393.0}, {"date": "2025-07-31", "close": 13.38, "volume": 2472.0}, {"date": "2025-08-01", "close": 13.1, "volume": 30586.0}, {"date": "2025-08-04", "close": 13.199, "volume": 38059.0}, {"date": "2025-08-05", "close": 13.18, "volume": 3189.0}, {"date": "2025-08-06", "close": 13.08, "volume": 2092.0}, {"date": "2025-08-07", "close": 13.01, "volume": 1726.0}, {"date": "2025-08-08", "close": 13.1, "volume": 1746.0}, {"date": "2025-08-11", "close": 13.105, "volume": 901.0}, {"date": "2025-08-12", "close": 13.06, "volume": 7774.0}, {"date": "2025-08-13", "close": 13.3, "volume": 16848.0}, {"date": "2025-08-14", "close": 13.4101, "volume": 13558.0}, {"date": "2025-08-15", "close": 13.3601, "volume": 939.0}, {"date": "2025-08-18", "close": 13.4, "volume": 6513.0}, {"date": "2025-08-19", "close": 13.43, "volume": 1908.0}, {"date": "2025-08-20", "close": 13.4, "volume": 4314.0}, {"date": "2025-08-21", "close": 13.37, "volume": 1369.0}, {"date": "2025-08-22", "close": 13.4499, "volume": 8456.0}, {"date": "2025-08-25", "close": 13.4102, "volume": 6525.0}, {"date": "2025-08-26", "close": 13.85, "volume": 25139.0}, {"date": "2025-08-27", "close": 13.86, "volume": 16253.0}, {"date": "2025-08-28", "close": 13.9322, "volume": 14063.0}, {"date": "2025-08-29", "close": 13.9, "volume": 14056.0}, {"date": "2025-09-02", "close": 13.94, "volume": 7695.0}, {"date": "2025-09-03", "close": 13.95, "volume": 7653.0}, {"date": "2025-09-04", "close": 13.965, "volume": 7009.0}, {"date": "2025-09-05", "close": 13.97, "volume": 2293.0}, {"date": "2025-09-08", "close": 13.91, "volume": 4757.0}, {"date": "2025-09-09", "close": 13.93, "volume": 5996.0}, {"date": "2025-09-10", "close": 13.91, "volume": 5196.0}, {"date": "2025-09-11", "close": 13.9, "volume": 2871.0}, {"date": "2025-09-12", "close": 13.92, "volume": 10655.0}, {"date": "2025-09-15", "close": 13.9202, "volume": 14929.0}, {"date": "2025-09-16", "close": 13.94, "volume": 1514.0}, {"date": "2025-09-17", "close": 13.88, "volume": 13718.0}, {"date": "2025-09-18", "close": 13.9181, "volume": 23289.0}, {"date": "2025-09-19", "close": 13.64, "volume": 21568.0}, {"date": "2025-09-22", "close": 13.8445, "volume": 1716.0}, {"date": "2025-09-23", "close": 13.8544, "volume": 5096.0}, {"date": "2025-09-24", "close": 13.82, "volume": 1422.0}, {"date": "2025-09-25", "close": 13.85, "volume": 4254.0}, {"date": "2025-09-26", "close": 13.85, "volume": 4119.0}, {"date": "2025-09-29", "close": 13.865, "volume": 3215.0}, {"date": "2025-09-30", "close": 13.83, "volume": 4924.0}, {"date": "2025-10-01", "close": 13.83, "volume": null}, {"date": "2025-10-02", "close": 13.76, "volume": 9770.0}, {"date": "2025-10-03", "close": 13.71, "volume": 4989.0}, {"date": "2025-10-06", "close": 13.73, "volume": 6060.0}, {"date": "2025-10-07", "close": 13.7101, "volume": 3810.0}, {"date": "2025-10-08", "close": 13.68, "volume": 10937.0}, {"date": "2025-10-09", "close": 13.6, "volume": 11982.0}, {"date": "2025-10-10", "close": 13.4, "volume": 11374.0}, {"date": "2025-10-13", "close": 13.67, "volume": 2886.0}, {"date": "2025-10-14", "close": 13.68, "volume": 17641.0}, {"date": "2025-10-15", "close": 13.6147, "volume": 3207.0}, {"date": "2025-10-16", "close": 13.36, "volume": 16399.0}, {"date": "2025-10-17", "close": 13.26, "volume": 20554.0}, {"date": "2025-10-20", "close": 13.43, "volume": 1143.0}, {"date": "2025-10-21", "close": 13.31, "volume": 7932.0}, {"date": "2025-10-22", "close": 13.41, "volume": 1636.0}, {"date": "2025-10-23", "close": 13.3701, "volume": 17161.0}, {"date": "2025-10-24", "close": 13.35, "volume": 816.0}, {"date": "2025-10-27", "close": 13.35, "volume": 5343.0}, {"date": "2025-10-28", "close": 13.4, "volume": 1122.0}, {"date": "2025-10-29", "close": 13.293, "volume": 16717.0}, {"date": "2025-10-30", "close": 13.3, "volume": 15754.0}, {"date": "2025-10-31", "close": 13.34, "volume": 1774.0}, {"date": "2025-11-03", "close": 13.33, "volume": 17967.0}, {"date": "2025-11-04", "close": 13.321, "volume": 6450.0}, {"date": "2025-11-05", "close": 13.34, "volume": 5075.0}, {"date": "2025-11-06", "close": 13.2, "volume": 26081.0}, {"date": "2025-11-07", "close": 13.17, "volume": 14109.0}, {"date": "2025-11-10", "close": 13.1601, "volume": 14833.0}, {"date": "2025-11-11", "close": 13.265, "volume": 16275.0}, {"date": "2025-11-12", "close": 13.2, "volume": 13422.0}, {"date": "2025-11-13", "close": 13.265, "volume": 31677.0}, {"date": "2025-11-14", "close": 13.24, "volume": 9664.0}, {"date": "2025-11-17", "close": 13.05, "volume": 26880.0}, {"date": "2025-11-18", "close": 13.07, "volume": 38471.0}, {"date": "2025-11-19", "close": 13.11, "volume": 22881.0}, {"date": "2025-11-20", "close": 13.12, "volume": 34081.0}, {"date": "2025-11-21", "close": 13.23, "volume": 20878.0}, {"date": "2025-11-24", "close": 13.37, "volume": 22137.0}, {"date": "2025-11-25", "close": 13.62, "volume": 13595.0}, {"date": "2025-11-26", "close": 13.72, "volume": 26453.0}, {"date": "2025-11-28", "close": 13.65, "volume": 5669.0}, {"date": "2025-12-01", "close": 13.77, "volume": 19996.0}, {"date": "2025-12-02", "close": 13.92, "volume": 31428.0}, {"date": "2025-12-03", "close": 13.99, "volume": 46282.0}, {"date": "2025-12-04", "close": 13.825, "volume": 18578.0}, {"date": "2025-12-05", "close": 13.96, "volume": 30919.0}, {"date": "2025-12-08", "close": 14.07, "volume": 46155.0}, {"date": "2025-12-09", "close": 14.07, "volume": 28759.0}, {"date": "2025-12-10", "close": 14.03, "volume": 43817.0}, {"date": "2025-12-11", "close": 14.15, "volume": 43372.0}, {"date": "2025-12-12", "close": 14.16, "volume": 23773.0}, {"date": "2025-12-15", "close": 14.22, "volume": 57881.0}, {"date": "2025-12-16", "close": 14.3, "volume": 28454.0}, {"date": "2025-12-17", "close": 14.63, "volume": 49225.0}, {"date": "2025-12-18", "close": 14.69, "volume": 27879.0}, {"date": "2025-12-19", "close": 14.66, "volume": 61733.0}, {"date": "2025-12-22", "close": 14.68, "volume": 61500.0}, {"date": "2025-12-23", "close": 14.66, "volume": 32370.0}, {"date": "2025-12-24", "close": 14.69, "volume": 24682.0}, {"date": "2025-12-26", "close": 15.02, "volume": 59732.0}, {"date": "2025-12-29", "close": 15.01, "volume": 13548.0}, {"date": "2025-12-30", "close": 14.98, "volume": 8195.0}, {"date": "2025-12-31", "close": 15.0, "volume": 11826.0}, {"date": "2026-01-02", "close": 14.99, "volume": 12884.0}, {"date": "2026-01-05", "close": 15.02, "volume": 11803.0}, {"date": "2026-01-06", "close": 14.88, "volume": 10798.0}, {"date": "2026-01-07", "close": 14.98, "volume": 1367.0}, {"date": "2026-01-08", "close": 15.01, "volume": 3415.0}, {"date": "2026-01-09", "close": 15.01, "volume": 5692.0}, {"date": "2026-01-12", "close": 14.76, "volume": 16564.0}, {"date": "2026-01-13", "close": 14.86, "volume": 9112.0}, {"date": "2026-01-14", "close": 14.87, "volume": 9012.0}, {"date": "2026-01-15", "close": 14.86, "volume": 32704.0}, {"date": "2026-01-16", "close": 14.97, "volume": 6122.0}, {"date": "2026-01-20", "close": 15.0, "volume": 8675.0}, {"date": "2026-01-21", "close": 15.01, "volume": 22551.0}, {"date": "2026-01-22", "close": 15.0, "volume": 17017.0}, {"date": "2026-01-23", "close": 15.047, "volume": 5571.0}, {"date": "2026-01-26", "close": 15.05, "volume": 478.0}, {"date": "2026-01-27", "close": 15.06, "volume": 2849.0}, {"date": "2026-01-28", "close": 15.1, "volume": 7782.0}, {"date": "2026-01-29", "close": 15.11, "volume": 6735.0}, {"date": "2026-01-30", "close": 15.06, "volume": 2263.0}, {"date": "2026-02-02", "close": 15.18, "volume": 1277.0}, {"date": "2026-02-03", "close": 15.157, "volume": 3817.0}, {"date": "2026-02-04", "close": 15.19, "volume": 10438.0}, {"date": "2026-02-05", "close": 15.1806, "volume": 1997.0}, {"date": "2026-02-06", "close": 15.12, "volume": 6760.0}, {"date": "2026-02-09", "close": 15.2, "volume": 5811.0}, {"date": "2026-02-10", "close": 15.07, "volume": 10263.0}, {"date": "2026-02-11", "close": 15.08, "volume": 3871.0}, {"date": "2026-02-12", "close": 15.115, "volume": 12592.0}, {"date": "2026-02-13", "close": 15.11, "volume": 340.0}, {"date": "2026-02-17", "close": 15.2, "volume": 5535.0}, {"date": "2026-02-18", "close": 15.16, "volume": 6290.0}, {"date": "2026-02-19", "close": 14.81, "volume": 9070.0}, {"date": "2026-02-20", "close": 14.95, "volume": 887.0}, {"date": "2026-02-23", "close": 14.93, "volume": 12250.0}, {"date": "2026-02-24", "close": 15.0, "volume": 7935.0}, {"date": "2026-02-25", "close": 15.12, "volume": 5799.0}, {"date": "2026-02-26", "close": 15.02, "volume": 21033.0}, {"date": "2026-02-27", "close": 14.92, "volume": 14060.0}, {"date": "2026-03-02", "close": 14.96, "volume": 4586.0}, {"date": "2026-03-03", "close": 14.91, "volume": 5609.0}, {"date": "2026-03-04", "close": 14.96, "volume": 5837.0}, {"date": "2026-03-05", "close": 14.93, "volume": 29964.0}, {"date": "2026-03-06", "close": 14.88, "volume": 8828.0}, {"date": "2026-03-09", "close": 14.73, "volume": 5963.0}, {"date": "2026-03-10", "close": 14.8, "volume": 4166.0}, {"date": "2026-03-11", "close": 14.8, "volume": 1011.0}, {"date": "2026-03-12", "close": 14.86, "volume": 4139.0}, {"date": "2026-03-13", "close": 14.77, "volume": 2141.0}, {"date": "2026-03-16", "close": 14.77, "volume": 917.0}, {"date": "2026-03-17", "close": 14.8, "volume": 1057.0}, {"date": "2026-03-18", "close": 14.73, "volume": 7265.0}, {"date": "2026-03-19", "close": 14.685, "volume": 5970.0}, {"date": "2026-03-20", "close": 14.61, "volume": 12818.0}, {"date": "2026-03-23", "close": 14.71, "volume": 3224.0}, {"date": "2026-03-24", "close": 14.58, "volume": 1515.0}, {"date": "2026-03-25", "close": 14.755, "volume": 12365.0}, {"date": "2026-03-26", "close": 14.795, "volume": 5679.0}, {"date": "2026-03-27", "close": 14.87, "volume": 3141.0}, {"date": "2026-03-30", "close": 14.77, "volume": 8720.0}, {"date": "2026-03-31", "close": 14.82, "volume": 3300.0}, {"date": "2026-04-01", "close": 14.83, "volume": 5776.0}, {"date": "2026-04-02", "close": 14.79, "volume": 8282.0}, {"date": "2026-04-06", "close": 14.8, "volume": 551.0}, {"date": "2026-04-07", "close": 14.66, "volume": 5425.0}, {"date": "2026-04-08", "close": 14.77, "volume": 3473.0}, {"date": "2026-04-09", "close": 14.73, "volume": 9159.0}, {"date": "2026-04-10", "close": 14.85, "volume": 426.0}, {"date": "2026-04-13", "close": 14.8, "volume": 6820.0}, {"date": "2026-04-14", "close": 14.8, "volume": 9573.0}, {"date": "2026-04-15", "close": 15.0, "volume": 11217.0}, {"date": "2026-04-16", "close": 15.03, "volume": 4987.0}, {"date": "2026-04-17", "close": 14.92, "volume": 6383.0}, {"date": "2026-04-20", "close": 15.03, "volume": 6699.0}, {"date": "2026-04-21", "close": 15.03, "volume": 19051.0}, {"date": "2026-04-22", "close": 15.0375, "volume": 4313.0}, {"date": "2026-04-23", "close": 15.15, "volume": 6627.0}, {"date": "2026-04-24", "close": 15.1, "volume": 10239.0}, {"date": "2026-04-27", "close": 15.1, "volume": 5386.0}, {"date": "2026-04-28", "close": 15.15, "volume": 2105.0}, {"date": "2026-04-29", "close": 15.05, "volume": 4111.0}, {"date": "2026-04-30", "close": 15.12, "volume": 1929.0}, {"date": "2026-05-01", "close": 15.155, "volume": 3135.0}, {"date": "2026-05-04", "close": 15.12, "volume": 1421.0}, {"date": "2026-05-05", "close": 15.15, "volume": 6204.0}, {"date": "2026-05-06", "close": 15.15, "volume": 5119.0}, {"date": "2026-05-07", "close": 15.21, "volume": 3627.0}, {"date": "2026-05-08", "close": 15.155, "volume": 20445.0}, {"date": "2026-05-11", "close": 15.1, "volume": 9487.0}, {"date": "2026-05-12", "close": 15.1, "volume": 2995.0}, {"date": "2026-05-13", "close": 15.12, "volume": 5610.0}, {"date": "2026-05-14", "close": 15.1, "volume": 10054.0}, {"date": "2026-05-15", "close": 14.95, "volume": 8723.0}, {"date": "2026-05-18", "close": 14.975, "volume": 7685.0}, {"date": "2026-05-19", "close": 14.9785, "volume": 7008.0}, {"date": "2026-05-20", "close": 15.08, "volume": 14218.0}, {"date": "2026-05-21", "close": 15.16, "volume": 2381.0}, {"date": "2026-05-22", "close": 15.13, "volume": 1942.0}, {"date": "2026-05-26", "close": 15.07, "volume": 15083.0}, {"date": "2026-05-27", "close": 15.16, "volume": 1479.0}, {"date": "2026-05-28", "close": 15.11, "volume": 3080.0}, {"date": "2026-05-29", "close": 15.11, "volume": 6291.0}, {"date": "2026-06-01", "close": 15.18, "volume": 1778.0}, {"date": "2026-06-02", "close": 15.16, "volume": 8267.0}, {"date": "2026-06-03", "close": 15.07, "volume": 1315.0}, {"date": "2026-06-04", "close": 15.08, "volume": 31603.0}, {"date": "2026-06-05", "close": 15.07, "volume": 10556.0}, {"date": "2026-06-08", "close": 15.25, "volume": 126242.0}, {"date": "2026-06-09", "close": 15.49, "volume": 52929.0}, {"date": "2026-06-10", "close": 15.52, "volume": 23973.0}, {"date": "2026-06-11", "close": 15.52, "volume": 5210.0}, {"date": "2026-06-12", "close": 15.65, "volume": 19218.0}, {"date": "2026-06-15", "close": 15.725, "volume": 14178.0}, {"date": "2026-06-16", "close": 16.0, "volume": 11092.0}, {"date": "2026-06-17", "close": 15.9, "volume": 7415.0}, {"date": "2026-06-18", "close": 15.99, "volume": 6441.0}, {"date": "2026-06-22", "close": 15.9, "volume": 7498.0}, {"date": "2026-06-23", "close": 15.94, "volume": 894.0}, {"date": "2026-06-24", "close": 15.875, "volume": 7848.0}, {"date": "2026-06-25", "close": 16.065, "volume": 8073.0}, {"date": "2026-06-26", "close": 16.14, "volume": 5210.0}, {"date": "2026-06-29", "close": 16.19, "volume": 3662.0}, {"date": "2026-06-30", "close": 16.23, "volume": 902.0}, {"date": "2026-07-01", "close": 16.29, "volume": 703.0}, {"date": "2026-07-02", "close": 16.6199, "volume": 7018.0}, {"date": "2026-07-06", "close": 16.5403, "volume": 2014.0}, {"date": "2026-07-07", "close": 16.56, "volume": 10439.0}, {"date": "2026-07-08", "close": 16.9, "volume": 1937.0}, {"date": "2026-07-09", "close": 16.9999, "volume": 4380.0}, {"date": "2026-07-10", "close": 17.32, "volume": 8490.0}, {"date": "2026-07-13", "close": 17.45, "volume": 6163.0}, {"date": "2026-07-14", "close": 17.65, "volume": 7983.0}, {"date": "2026-07-15", "close": 17.75, "volume": 6307.0}, {"date": "2026-07-16", "close": 17.875, "volume": 4589.0}, {"date": "2026-07-17", "close": 17.81, "volume": 13688.0}, {"date": "2026-07-20", "close": 17.845, "volume": 1010.0}, {"date": "2026-07-21", "close": 17.4, "volume": 10151.0}, {"date": "2026-07-22", "close": 17.0, "volume": 13891.0}, {"date": "2026-07-23", "close": 17.18, "volume": 3222.0}, {"date": "2026-07-24", "close": 17.24, "volume": 24849.0}, {"date": "2026-07-27", "close": 17.6, "volume": 868.0}, {"date": "2026-07-28", "close": 17.75, "volume": 936.0}, {"date": "2026-07-29", "close": 17.64, "volume": 3592.0}, {"date": "2026-07-30", "close": 17.6, "volume": 2566.0}, {"date": "2026-07-31", "close": 17.61, "volume": 6876.0}, {"date": "2026-08-03", "close": 17.67, "volume": 3165.0}, {"date": "2026-08-04", "close": 17.77, "volume": 7703.0}, {"date": "2026-08-05", "close": 17.91, "volume": 1739.0}, {"date": "2026-08-06", "close": 17.9, "volume": 3548.0}, {"date": "2026-08-07", "close": 17.86, "volume": 7883.0}, {"date": "2026-08-10", "close": 17.89, "volume": 9134.0}, {"date": "2026-08-11", "close": 18.0, "volume": 9399.0}, {"date": "2026-08-12", "close": 17.99, "volume": 1889.0}, {"date": "2026-08-13", "close": 18.25, "volume": 7656.0}, {"date": "2026-08-14", "close": 18.3577, "volume": 14110.0}, {"date": "2026-08-17", "close": 18.31, "volume": 4938.0}, {"date": "2026-08-18", "close": 18.255, "volume": 3943.0}, {"date": "2026-08-19", "close": 18.45, "volume": 9787.0}, {"date": "2026-08-20", "close": 17.93, "volume": 315.0}, {"date": "2026-08-21", "close": 18.31, "volume": 4172.0}, {"date": "2026-08-24", "close": 18.38, "volume": 12509.0}, {"date": "2026-08-25", "close": 18.18, "volume": 15606.0}, {"date": "2026-08-26", "close": 18.25, "volume": 2011.0}, {"date": "2026-08-27", "close": 17.9017, "volume": 2631.0}, {"date": "2026-08-28", "close": 18.25, "volume": 2449.0}, {"date": "2026-08-31", "close": 18.27, "volume": 284.0}, {"date": "2026-09-01", "close": 18.4, "volume": 2102.0}, {"date": "2026-09-02", "close": 18.35, "volume": 12737.0}, {"date": "2026-09-03", "close": 18.3606, "volume": 4791.0}, {"date": "2026-09-04", "close": 18.645, "volume": 3598.0}, {"date": "2026-09-08", "close": 18.37, "volume": 1812.0}, {"date": "2026-09-09", "close": 18.69, "volume": 1904.0}, {"date": "2026-09-10", "close": 18.67, "volume": 3429.0}, {"date": "2026-09-11", "close": 18.52, "volume": 6157.0}, {"date": "2026-09-14", "close": 18.64, "volume": 1420.0}, {"date": "2026-09-15", "close": 18.52, "volume": 11924.0}, {"date": "2026-09-16", "close": 18.45, "volume": 5725.0}, {"date": "2026-09-17", "close": 18.47, "volume": 9450.0}, {"date": "2026-09-18", "close": 18.31, "volume": 13667.0}], "refreshing": true}