{"ticker": "FSEA", "overview": {"name": "First Seacoast Bancorp, Inc. - Common Stock", "country": "United States"}, "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": "FSEA", "has_prices": true, "as_of": "2026-09-18", "last": 17.16, "prev_close": 17.17, "change": -0.010000000000001563, "change_pct": -0.000582411182294791, "session_volume": 7360.0, "vwap_5": 17.167366282366284, "vwap_20": 17.161966286734415, "vwap_60": 16.97717181027127, "vwap_250": 15.794402220261125, "high_52w": 17.2, "low_52w": 11.125, "avg_volume_20": 4372.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000943374-26-000381", "src": "13DG", "ticker": "FSEA", "cik": "1943802", "company": "First Seacoast Bancorp, Inc.", "company_raw": "First Seacoast Bancorp, Inc.", "who": "First Seacoast Bancorp, Inc.", "who_key": "First Seacoast Bancorp, 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": null, "country": "", "headline": "First Seacoast Bancorp, Inc. raises a passive stake in FSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1943802/0000943374-26-000381-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}], "recent_buys": [], "institutional": [{"id": "13DG-0000943374-26-000381", "src": "13DG", "ticker": "FSEA", "cik": "1943802", "company": "First Seacoast Bancorp, Inc.", "company_raw": "First Seacoast Bancorp, Inc.", "who": "First Seacoast Bancorp, Inc.", "who_key": "First Seacoast Bancorp, 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": null, "country": "", "headline": "First Seacoast Bancorp, Inc. raises a passive stake in FSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1943802/0000943374-26-000381-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}], "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": "First Seacoast Bancorp, Inc. - Common Stock", "new_value": "First Seacoast Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001943802", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001943802", "applied": 1, "detected_at": "2026-10-24T19:03:43.744226"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FSEA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-20", "close": 10.3501, "volume": 650969.0}, {"date": "2023-01-23", "close": 10.24, "volume": 191445.0}, {"date": "2023-01-24", "close": 10.195, "volume": 126234.0}, {"date": "2023-01-25", "close": 10.37, "volume": 34880.0}, {"date": "2023-01-26", "close": 10.32, "volume": 5711.0}, {"date": "2023-01-27", "close": 10.39, "volume": 32340.0}, {"date": "2023-01-30", "close": 10.288, "volume": 4391.0}, {"date": "2023-01-31", "close": 10.31, "volume": 5084.0}, {"date": "2023-02-01", "close": 10.3, "volume": 39935.0}, {"date": "2023-02-02", "close": 10.35, "volume": 7729.0}, {"date": "2023-02-03", "close": 10.295, "volume": 6318.0}, {"date": "2023-02-06", "close": 10.29, "volume": 5100.0}, {"date": "2023-02-07", "close": 10.32, "volume": 10947.0}, {"date": "2023-02-08", "close": 10.34, "volume": 19861.0}, {"date": "2023-02-09", "close": 10.3, "volume": 12096.0}, {"date": "2023-02-10", "close": 10.29, "volume": 7111.0}, {"date": "2023-02-13", "close": 10.32, "volume": 14313.0}, {"date": "2023-02-14", "close": 10.3, "volume": 5847.0}, {"date": "2023-02-15", "close": 10.3, "volume": 7287.0}, {"date": "2023-02-16", "close": 10.26, "volume": 7433.0}, {"date": "2023-02-17", "close": 10.28, "volume": 27914.0}, {"date": "2023-02-21", "close": 10.29, "volume": 7703.0}, {"date": "2023-02-22", "close": 10.28, "volume": 3602.0}, {"date": "2023-02-23", "close": 10.23, "volume": 8083.0}, {"date": "2023-02-24", "close": 10.21, "volume": 10297.0}, {"date": "2023-02-27", "close": 10.28, "volume": 17759.0}, {"date": "2023-02-28", "close": 10.25, "volume": 6051.0}, {"date": "2023-03-01", "close": 10.17, "volume": 9065.0}, {"date": "2023-03-02", "close": 10.2, "volume": 6390.0}, {"date": "2023-03-03", "close": 10.06, "volume": 22030.0}, {"date": "2023-03-06", "close": 10.15, "volume": 31916.0}, {"date": "2023-03-07", "close": 9.98, "volume": 27783.0}, {"date": "2023-03-08", "close": 9.94, "volume": 22399.0}, {"date": "2023-03-09", "close": 9.79, "volume": 31925.0}, {"date": "2023-03-10", "close": 9.56, "volume": 30807.0}, {"date": "2023-03-13", "close": 9.01, "volume": 33327.0}, {"date": "2023-03-14", "close": 9.17, "volume": 22476.0}, {"date": "2023-03-15", "close": 9.06, "volume": 6273.0}, {"date": "2023-03-16", "close": 9.24, "volume": 13543.0}, {"date": "2023-03-17", "close": 8.46, "volume": 117833.0}, {"date": "2023-03-20", "close": 8.82, "volume": 2467.0}, {"date": "2023-03-21", "close": 8.95, "volume": 3872.0}, {"date": "2023-03-22", "close": 8.985, "volume": 4369.0}, {"date": "2023-03-23", "close": 8.91, "volume": 846.0}, {"date": "2023-03-24", "close": 8.87, "volume": 3839.0}, {"date": "2023-03-27", "close": 8.6, "volume": 22586.0}, {"date": "2023-03-28", "close": 8.56, "volume": 44736.0}, {"date": "2023-03-29", "close": 8.63, "volume": 7779.0}, {"date": "2023-03-30", "close": 8.41, "volume": 24105.0}, {"date": "2023-03-31", "close": 8.62, "volume": 17703.0}, {"date": "2023-04-03", "close": 8.9023, "volume": 24436.0}, {"date": "2023-04-04", "close": 8.741, "volume": 10291.0}, {"date": "2023-04-05", "close": 8.675, "volume": 20982.0}, {"date": "2023-04-06", "close": 8.72, "volume": 2717.0}, {"date": "2023-04-10", "close": 8.62, "volume": 826.0}, {"date": "2023-04-11", "close": 8.63, "volume": 2094.0}, {"date": "2023-04-12", "close": 8.62, "volume": 1944.0}, {"date": "2023-04-13", "close": 8.5501, "volume": 3569.0}, {"date": "2023-04-14", "close": 8.67, "volume": 3250.0}, {"date": "2023-04-17", "close": 8.6603, "volume": 1904.0}, {"date": "2023-04-18", "close": 8.6342, "volume": 2384.0}, {"date": "2023-04-19", "close": 8.67, "volume": 7561.0}, {"date": "2023-04-20", "close": 8.6785, "volume": 3190.0}, {"date": "2023-04-21", "close": 8.7686, "volume": 1778.0}, {"date": "2023-04-24", "close": 8.65, "volume": 3963.0}, {"date": "2023-04-25", "close": 8.55, "volume": 24436.0}, {"date": "2023-04-26", "close": 8.57, "volume": 1749.0}, {"date": "2023-04-27", "close": 8.72, "volume": 1929.0}, {"date": "2023-04-28", "close": 8.7, "volume": 362.0}, {"date": "2023-05-01", "close": 8.66, "volume": 11181.0}, {"date": "2023-05-02", "close": 8.55, "volume": 10138.0}, {"date": "2023-05-03", "close": 8.8699, "volume": 4049.0}, {"date": "2023-05-04", "close": 8.3, "volume": 3834.0}, {"date": "2023-05-05", "close": 8.5, "volume": 5345.0}, {"date": "2023-05-08", "close": 8.12, "volume": 4942.0}, {"date": "2023-05-09", "close": 8.24, "volume": 1146.0}, {"date": "2023-05-10", "close": 8.1, "volume": 4101.0}, {"date": "2023-05-11", "close": 8.1, "volume": 7258.0}, {"date": "2023-05-12", "close": 8.1357, "volume": 10560.0}, {"date": "2023-05-15", "close": 8.175, "volume": 32842.0}, {"date": "2023-05-16", "close": 8.18, "volume": 11147.0}, {"date": "2023-05-17", "close": 8.21, "volume": 41057.0}, {"date": "2023-05-18", "close": 8.21, "volume": 25868.0}, {"date": "2023-05-19", "close": 8.2, "volume": 7587.0}, {"date": "2023-05-22", "close": 8.205, "volume": 22728.0}, {"date": "2023-05-23", "close": 8.22, "volume": 26134.0}, {"date": "2023-05-24", "close": 8.11, "volume": 7594.0}, {"date": "2023-05-25", "close": 8.06, "volume": 10891.0}, {"date": "2023-05-26", "close": 8.1, "volume": 3815.0}, {"date": "2023-05-30", "close": 8.01, "volume": 18327.0}, {"date": "2023-05-31", "close": 7.9, "volume": 15740.0}, {"date": "2023-06-01", "close": 7.99, "volume": 13170.0}, {"date": "2023-06-02", "close": 8.21, "volume": 19770.0}, {"date": "2023-06-05", "close": 7.92, "volume": 21806.0}, {"date": "2023-06-06", "close": 7.99, "volume": 25035.0}, {"date": "2023-06-07", "close": 8.04, "volume": 18377.0}, {"date": "2023-06-08", "close": 7.92, "volume": 11293.0}, {"date": "2023-06-09", "close": 7.92, "volume": 6583.0}, {"date": "2023-06-12", "close": 7.8, "volume": 16460.0}, {"date": "2023-06-13", "close": 7.87, "volume": 7156.0}, {"date": "2023-06-14", "close": 7.8, "volume": 12862.0}, {"date": "2023-06-15", "close": 7.9, "volume": 4197.0}, {"date": "2023-06-16", "close": 8.12, "volume": 25629.0}, {"date": "2023-06-20", "close": 7.85, "volume": 14492.0}, {"date": "2023-06-21", "close": 7.81, "volume": 13162.0}, {"date": "2023-06-22", "close": 7.85, "volume": 14114.0}, {"date": "2023-06-23", "close": 7.925, "volume": 16866.0}, {"date": "2023-06-26", "close": 7.935, "volume": 8386.0}, {"date": "2023-06-27", "close": 8.23, "volume": 11630.0}, {"date": "2023-06-28", "close": 8.13, "volume": 2688.0}, {"date": "2023-06-29", "close": 8.1037, "volume": 199.0}, {"date": "2023-06-30", "close": 8.02, "volume": 12155.0}, {"date": "2023-07-03", "close": 8.02, "volume": 1077.0}, {"date": "2023-07-05", "close": 8.05, "volume": 6215.0}, {"date": "2023-07-06", "close": 7.81, "volume": 10817.0}, {"date": "2023-07-07", "close": 7.9, "volume": 10460.0}, {"date": "2023-07-10", "close": 7.92, "volume": 8427.0}, {"date": "2023-07-11", "close": 7.9, "volume": 8654.0}, {"date": "2023-07-12", "close": 7.92, "volume": 5581.0}, {"date": "2023-07-13", "close": 8.0, "volume": 22458.0}, {"date": "2023-07-14", "close": 8.02, "volume": 8119.0}, {"date": "2023-07-17", "close": 8.01, "volume": 6505.0}, {"date": "2023-07-18", "close": 8.36, "volume": 4460.0}, {"date": "2023-07-19", "close": 8.1699, "volume": 18590.0}, {"date": "2023-07-20", "close": 8.02, "volume": 6977.0}, {"date": "2023-07-21", "close": 8.01, "volume": 2205.0}, {"date": "2023-07-24", "close": 8.12, "volume": 5664.0}, {"date": "2023-07-25", "close": 8.01, "volume": 2842.0}, {"date": "2023-07-26", "close": 8.09, "volume": 5841.0}, {"date": "2023-07-27", "close": 8.195, "volume": 10489.0}, {"date": "2023-07-28", "close": 8.2177, "volume": 6686.0}, {"date": "2023-07-31", "close": 8.0, "volume": 10757.0}, {"date": "2023-08-01", "close": 8.01, "volume": 4873.0}, {"date": "2023-08-02", "close": 7.99, "volume": 2603.0}, {"date": "2023-08-03", "close": 7.98, "volume": 20559.0}, {"date": "2023-08-04", "close": 7.92, "volume": 3603.0}, {"date": "2023-08-07", "close": 7.92, "volume": 2260.0}, {"date": "2023-08-08", "close": 7.85, "volume": 7771.0}, {"date": "2023-08-09", "close": 7.78, "volume": 9868.0}, {"date": "2023-08-10", "close": 7.66, "volume": 20953.0}, {"date": "2023-08-11", "close": 7.6234, "volume": 13996.0}, {"date": "2023-08-14", "close": 7.65, "volume": 2297.0}, {"date": "2023-08-15", "close": 7.5, "volume": 7274.0}, {"date": "2023-08-16", "close": 7.42, "volume": 3883.0}, {"date": "2023-08-17", "close": 7.44, "volume": 3680.0}, {"date": "2023-08-18", "close": 7.47, "volume": 681.0}, {"date": "2023-08-21", "close": 7.38, "volume": 1590.0}, {"date": "2023-08-22", "close": 7.37, "volume": 6177.0}, {"date": "2023-08-23", "close": 7.58, "volume": 1934.0}, {"date": "2023-08-24", "close": 7.51, "volume": 7247.0}, {"date": "2023-08-25", "close": 7.4413, "volume": 3531.0}, {"date": "2023-08-28", "close": 7.42, "volume": 937.0}, {"date": "2023-08-29", "close": 7.35, "volume": 3755.0}, {"date": "2023-08-30", "close": 7.46, "volume": 1959.0}, {"date": "2023-08-31", "close": 7.45, "volume": 36830.0}, {"date": "2023-09-01", "close": 7.55, "volume": 27669.0}, {"date": "2023-09-05", "close": 7.35, "volume": 1197.0}, {"date": "2023-09-06", "close": 7.16, "volume": 6498.0}, {"date": "2023-09-07", "close": 7.13, "volume": 21980.0}, {"date": "2023-09-08", "close": 7.15, "volume": 17398.0}, {"date": "2023-09-11", "close": 7.12, "volume": 5548.0}, {"date": "2023-09-12", "close": 7.31, "volume": 9453.0}, {"date": "2023-09-13", "close": 7.35, "volume": 7597.0}, {"date": "2023-09-14", "close": 7.3601, "volume": 25992.0}, {"date": "2023-09-15", "close": 7.4, "volume": 8407.0}, {"date": "2023-09-18", "close": 7.3701, "volume": 804.0}, {"date": "2023-09-19", "close": 7.3, "volume": 5837.0}, {"date": "2023-09-20", "close": 7.19, "volume": 1012.0}, {"date": "2023-09-21", "close": 7.1, "volume": 1526.0}, {"date": "2023-09-22", "close": 7.11, "volume": 2175.0}, {"date": "2023-09-25", "close": 7.05, "volume": 381.0}, {"date": "2023-09-26", "close": 6.935, "volume": 5026.0}, {"date": "2023-09-27", "close": 7.0, "volume": 10321.0}, {"date": "2023-09-28", "close": 7.07, "volume": 540.0}, {"date": "2023-09-29", "close": 7.38, "volume": 9738.0}, {"date": "2023-10-02", "close": 6.96, "volume": 4327.0}, {"date": "2023-10-03", "close": 6.85, "volume": 2612.0}, {"date": "2023-10-04", "close": 6.81, "volume": 2540.0}, {"date": "2023-10-05", "close": 6.76, "volume": 11693.0}, {"date": "2023-10-06", "close": 6.82, "volume": 3681.0}, {"date": "2023-10-09", "close": 6.768, "volume": 1266.0}, {"date": "2023-10-10", "close": 6.97, "volume": 6161.0}, {"date": "2023-10-11", "close": 6.78, "volume": 6724.0}, {"date": "2023-10-12", "close": 6.66, "volume": 9219.0}, {"date": "2023-10-13", "close": 6.66, "volume": 4385.0}, {"date": "2023-10-16", "close": 6.62, "volume": 2739.0}, {"date": "2023-10-17", "close": 6.7, "volume": 9379.0}, {"date": "2023-10-18", "close": 6.65, "volume": 1890.0}, {"date": "2023-10-19", "close": 6.66, "volume": 3099.0}, {"date": "2023-10-20", "close": 6.67, "volume": 10938.0}, {"date": "2023-10-23", "close": 6.84, "volume": 957.0}, {"date": "2023-10-24", "close": 6.64, "volume": 777.0}, {"date": "2023-10-25", "close": 6.63, "volume": 4156.0}, {"date": "2023-10-26", "close": 6.77, "volume": 3637.0}, {"date": "2023-10-27", "close": 6.87, "volume": 559.0}, {"date": "2023-10-30", "close": 6.68, "volume": 881.0}, {"date": "2023-10-31", "close": 6.68, "volume": null}, {"date": "2023-11-01", "close": 6.6199, "volume": 4515.0}, {"date": "2023-11-02", "close": 6.774, "volume": 8407.0}, {"date": "2023-11-03", "close": 6.71, "volume": 2224.0}, {"date": "2023-11-06", "close": 6.66, "volume": 15087.0}, {"date": "2023-11-07", "close": 6.66, "volume": 1844.0}, {"date": "2023-11-08", "close": 6.5, "volume": 3028.0}, {"date": "2023-11-09", "close": 6.5, "volume": 2315.0}, {"date": "2023-11-10", "close": 6.65, "volume": 1180.0}, {"date": "2023-11-13", "close": 6.65, "volume": null}, {"date": "2023-11-14", "close": 6.7, "volume": 9946.0}, {"date": "2023-11-15", "close": 6.87, "volume": 1107.0}, {"date": "2023-11-16", "close": 6.69, "volume": 114.0}, {"date": "2023-11-17", "close": 6.74, "volume": 5623.0}, {"date": "2023-11-20", "close": 6.26, "volume": 22387.0}, {"date": "2023-11-21", "close": 6.46, "volume": 5705.0}, {"date": "2023-11-22", "close": 6.46, "volume": 4255.0}, {"date": "2023-11-24", "close": 6.6, "volume": 10769.0}, {"date": "2023-11-27", "close": 6.55, "volume": 15058.0}, {"date": "2023-11-28", "close": 6.5, "volume": 17600.0}, {"date": "2023-11-29", "close": 6.61, "volume": 13978.0}, {"date": "2023-11-30", "close": 6.51, "volume": 10529.0}, {"date": "2023-12-01", "close": 6.74, "volume": 16060.0}, {"date": "2023-12-04", "close": 6.9, "volume": 52620.0}, {"date": "2023-12-05", "close": 6.9, "volume": 17562.0}, {"date": "2023-12-06", "close": 7.03, "volume": 19235.0}, {"date": "2023-12-07", "close": 7.2, "volume": 1317.0}, {"date": "2023-12-08", "close": 7.2, "volume": null}, {"date": "2023-12-11", "close": 7.19, "volume": 3455.0}, {"date": "2023-12-12", "close": 6.98, "volume": 12382.0}, {"date": "2023-12-13", "close": 7.14, "volume": 24122.0}, {"date": "2023-12-14", "close": 7.25, "volume": 31732.0}, {"date": "2023-12-15", "close": 7.22, "volume": 9052.0}, {"date": "2023-12-18", "close": 7.23, "volume": 4415.0}, {"date": "2023-12-19", "close": 7.51, "volume": 27538.0}, {"date": "2023-12-20", "close": 7.49, "volume": 623.0}, {"date": "2023-12-21", "close": 7.3, "volume": 7896.0}, {"date": "2023-12-22", "close": 7.4, "volume": 5658.0}, {"date": "2023-12-26", "close": 7.54, "volume": 4501.0}, {"date": "2023-12-27", "close": 7.49, "volume": 44511.0}, {"date": "2023-12-28", "close": 7.5235, "volume": 31619.0}, {"date": "2023-12-29", "close": 7.69, "volume": 9435.0}, {"date": "2024-01-02", "close": 7.62, "volume": 17578.0}, {"date": "2024-01-03", "close": 7.7, "volume": 30316.0}, {"date": "2024-01-04", "close": 7.7, "volume": 259.0}, {"date": "2024-01-05", "close": 7.73, "volume": 10772.0}, {"date": "2024-01-08", "close": 7.82, "volume": 432.0}, {"date": "2024-01-09", "close": 7.76, "volume": 2682.0}, {"date": "2024-01-10", "close": 7.73, "volume": 10374.0}, {"date": "2024-01-11", "close": 7.92, "volume": 60330.0}, {"date": "2024-01-12", "close": 8.53, "volume": 25794.0}, {"date": "2024-01-16", "close": 8.4701, "volume": 21460.0}, {"date": "2024-01-17", "close": 8.62, "volume": 28231.0}, {"date": "2024-01-18", "close": 8.74, "volume": 2321.0}, {"date": "2024-01-19", "close": 8.73, "volume": 5501.0}, {"date": "2024-01-22", "close": 8.62, "volume": 8736.0}, {"date": "2024-01-23", "close": 8.92, "volume": 72526.0}, {"date": "2024-01-24", "close": 8.99, "volume": 29168.0}, {"date": "2024-01-25", "close": 8.75, "volume": 34267.0}, {"date": "2024-01-26", "close": 8.895, "volume": 29520.0}, {"date": "2024-01-29", "close": 9.13, "volume": 7830.0}, {"date": "2024-01-30", "close": 8.99, "volume": 4905.0}, {"date": "2024-01-31", "close": 8.79, "volume": 118510.0}, {"date": "2024-02-01", "close": 8.52, "volume": 4531.0}, {"date": "2024-02-02", "close": 8.72, "volume": 5359.0}, {"date": "2024-02-05", "close": 8.7, "volume": 48819.0}, {"date": "2024-02-06", "close": 8.48, "volume": 7944.0}, {"date": "2024-02-07", "close": 8.32, "volume": 18714.0}, {"date": "2024-02-08", "close": 8.615, "volume": 2986.0}, {"date": "2024-02-09", "close": 8.5855, "volume": 6654.0}, {"date": "2024-02-12", "close": 8.68, "volume": 1140.0}, {"date": "2024-02-13", "close": 8.68, "volume": null}, {"date": "2024-02-14", "close": 8.75, "volume": 428.0}, {"date": "2024-02-15", "close": 8.75, "volume": 4855.0}, {"date": "2024-02-16", "close": 8.75, "volume": null}, {"date": "2024-02-20", "close": 8.61, "volume": 670.0}, {"date": "2024-02-21", "close": 8.6501, "volume": 2181.0}, {"date": "2024-02-22", "close": 8.6573, "volume": 1860.0}, {"date": "2024-02-23", "close": 8.65, "volume": 1315.0}, {"date": "2024-02-26", "close": 8.4, "volume": 588.0}, {"date": "2024-02-27", "close": 8.39, "volume": 415.0}, {"date": "2024-02-28", "close": 8.63, "volume": 284.0}, {"date": "2024-02-29", "close": 8.63, "volume": null}, {"date": "2024-03-01", "close": 8.75, "volume": 3283.0}, {"date": "2024-03-04", "close": 8.75, "volume": null}, {"date": "2024-03-05", "close": 8.75, "volume": null}, {"date": "2024-03-06", "close": 8.46, "volume": 11396.0}, {"date": "2024-03-07", "close": 8.61, "volume": 29020.0}, {"date": "2024-03-08", "close": 8.4382, "volume": 6460.0}, {"date": "2024-03-11", "close": 8.44, "volume": 175.0}, {"date": "2024-03-12", "close": 8.33, "volume": 1572.0}, {"date": "2024-03-13", "close": 8.27, "volume": 371.0}, {"date": "2024-03-14", "close": 8.25, "volume": 155.0}, {"date": "2024-03-15", "close": 8.13, "volume": 631.0}, {"date": "2024-03-18", "close": 8.25, "volume": 3177.0}, {"date": "2024-03-19", "close": 8.15, "volume": 1989.0}, {"date": "2024-03-20", "close": 8.3299, "volume": 5128.0}, {"date": "2024-03-21", "close": 8.28, "volume": 512.0}, {"date": "2024-03-22", "close": 8.41, "volume": 246.0}, {"date": "2024-03-25", "close": 8.41, "volume": null}, {"date": "2024-03-26", "close": 8.2, "volume": 203.0}, {"date": "2024-03-27", "close": 8.455, "volume": 828.0}, {"date": "2024-03-28", "close": 8.38, "volume": 130.0}, {"date": "2024-04-01", "close": 8.5, "volume": 1375.0}, {"date": "2024-04-02", "close": 8.72, "volume": 4663.0}, {"date": "2024-04-03", "close": 8.65, "volume": 31469.0}, {"date": "2024-04-04", "close": 8.72, "volume": 4019.0}, {"date": "2024-04-05", "close": 8.65, "volume": 618.0}, {"date": "2024-04-08", "close": 8.38, "volume": 588.0}, {"date": "2024-04-09", "close": 8.65, "volume": 5457.0}, {"date": "2024-04-10", "close": 8.65, "volume": null}, {"date": "2024-04-11", "close": 8.75, "volume": 9312.0}, {"date": "2024-04-12", "close": 8.9, "volume": 86485.0}, {"date": "2024-04-15", "close": 8.77, "volume": 1760.0}, {"date": "2024-04-16", "close": 8.75, "volume": 613.0}, {"date": "2024-04-17", "close": 8.75, "volume": 2714.0}, {"date": "2024-04-18", "close": 8.75, "volume": null}, {"date": "2024-04-19", "close": 8.74, "volume": 1828.0}, {"date": "2024-04-22", "close": 8.74, "volume": 293.0}, {"date": "2024-04-23", "close": 8.75, "volume": 8990.0}, {"date": "2024-04-24", "close": 8.69, "volume": 36838.0}, {"date": "2024-04-25", "close": 8.7499, "volume": 8461.0}, {"date": "2024-04-26", "close": 8.7499, "volume": null}, {"date": "2024-04-29", "close": 8.6001, "volume": 699.0}, {"date": "2024-04-30", "close": 8.74, "volume": 6394.0}, {"date": "2024-05-01", "close": 8.73, "volume": 2608.0}, {"date": "2024-05-02", "close": 8.72, "volume": 4921.0}, {"date": "2024-05-03", "close": 8.72, "volume": 2914.0}, {"date": "2024-05-06", "close": 8.65, "volume": 2192.0}, {"date": "2024-05-07", "close": 8.7, "volume": 3245.0}, {"date": "2024-05-08", "close": 8.7, "volume": null}, {"date": "2024-05-09", "close": 8.73, "volume": 1795.0}, {"date": "2024-05-10", "close": 8.73, "volume": null}, {"date": "2024-05-13", "close": 9.1, "volume": 16959.0}, {"date": "2024-05-14", "close": 9.14, "volume": 105840.0}, {"date": "2024-05-15", "close": 9.16, "volume": 22303.0}, {"date": "2024-05-16", "close": 9.12, "volume": 12669.0}, {"date": "2024-05-17", "close": 9.16, "volume": 20479.0}, {"date": "2024-05-20", "close": 9.17, "volume": 30982.0}, {"date": "2024-05-21", "close": 9.2, "volume": 5594.0}, {"date": "2024-05-22", "close": 9.25, "volume": 1981.0}, {"date": "2024-05-23", "close": 9.11, "volume": 2061.0}, {"date": "2024-05-24", "close": 9.225, "volume": 3527.0}, {"date": "2024-05-28", "close": 9.22, "volume": 25914.0}, {"date": "2024-05-29", "close": 9.1, "volume": 3676.0}, {"date": "2024-05-30", "close": 9.01, "volume": 3316.0}, {"date": "2024-05-31", "close": 9.0, "volume": 3231.0}, {"date": "2024-06-03", "close": 9.15, "volume": 561.0}, {"date": "2024-06-04", "close": 9.15, "volume": null}, {"date": "2024-06-05", "close": 9.13, "volume": 536.0}, {"date": "2024-06-06", "close": 9.14, "volume": 26146.0}, {"date": "2024-06-07", "close": 9.1, "volume": 728.0}, {"date": "2024-06-10", "close": 9.05, "volume": 25878.0}, {"date": "2024-06-11", "close": 9.05, "volume": 7287.0}, {"date": "2024-06-12", "close": 9.05, "volume": 4268.0}, {"date": "2024-06-13", "close": 9.05, "volume": 1274.0}, {"date": "2024-06-14", "close": 9.05, "volume": null}, {"date": "2024-06-17", "close": 9.0, "volume": 9698.0}, {"date": "2024-06-18", "close": 8.92, "volume": 38136.0}, {"date": "2024-06-20", "close": 9.01, "volume": 6493.0}, {"date": "2024-06-21", "close": 9.1, "volume": 9949.0}, {"date": "2024-06-24", "close": 9.0, "volume": 2919.0}, {"date": "2024-06-25", "close": 9.11, "volume": 162.0}, {"date": "2024-06-26", "close": 9.1, "volume": 759.0}, {"date": "2024-06-27", "close": 9.0, "volume": 870.0}, {"date": "2024-06-28", "close": 9.0, "volume": null}, {"date": "2024-07-01", "close": 9.0, "volume": null}, {"date": "2024-07-02", "close": 8.9, "volume": 17414.0}, {"date": "2024-07-03", "close": 8.9, "volume": null}, {"date": "2024-07-05", "close": 9.0, "volume": 2593.0}, {"date": "2024-07-08", "close": 9.0, "volume": 15448.0}, {"date": "2024-07-09", "close": 9.05, "volume": 205.0}, {"date": "2024-07-10", "close": 9.05, "volume": 444.0}, {"date": "2024-07-11", "close": 8.95, "volume": 1730.0}, {"date": "2024-07-12", "close": 9.09, "volume": 257.0}, {"date": "2024-07-15", "close": 9.09, "volume": null}, {"date": "2024-07-16", "close": 9.0503, "volume": 15395.0}, {"date": "2024-07-17", "close": 9.1, "volume": 822.0}, {"date": "2024-07-18", "close": 9.18, "volume": 54890.0}, {"date": "2024-07-19", "close": 9.09, "volume": 29235.0}, {"date": "2024-07-22", "close": 9.27, "volume": 4337.0}, {"date": "2024-07-23", "close": 9.2, "volume": 3039.0}, {"date": "2024-07-24", "close": 9.2826, "volume": 1099.0}, {"date": "2024-07-25", "close": 9.2, "volume": 549.0}, {"date": "2024-07-26", "close": 9.2, "volume": 576.0}, {"date": "2024-07-29", "close": 9.2, "volume": null}, {"date": "2024-07-30", "close": 9.2, "volume": null}, {"date": "2024-07-31", "close": 9.185, "volume": 3783.0}, {"date": "2024-08-01", "close": 9.33, "volume": 17734.0}, {"date": "2024-08-02", "close": 9.33, "volume": null}, {"date": "2024-08-05", "close": 9.33, "volume": null}, {"date": "2024-08-06", "close": 9.2, "volume": 1663.0}, {"date": "2024-08-07", "close": 9.15, "volume": 30076.0}, {"date": "2024-08-08", "close": 9.29, "volume": 16607.0}, {"date": "2024-08-09", "close": 9.2524, "volume": 3457.0}, {"date": "2024-08-12", "close": 9.25, "volume": 36254.0}, {"date": "2024-08-13", "close": 9.17, "volume": 18010.0}, {"date": "2024-08-14", "close": 9.284, "volume": 8849.0}, {"date": "2024-08-15", "close": 9.34, "volume": 41489.0}, {"date": "2024-08-16", "close": 9.22, "volume": 812.0}, {"date": "2024-08-19", "close": 9.315, "volume": 6016.0}, {"date": "2024-08-20", "close": 9.32, "volume": 96248.0}, {"date": "2024-08-21", "close": 9.3, "volume": 1247.0}, {"date": "2024-08-22", "close": 9.35, "volume": 11494.0}, {"date": "2024-08-23", "close": 9.3, "volume": 4560.0}, {"date": "2024-08-26", "close": 9.36, "volume": 12931.0}, {"date": "2024-08-27", "close": 9.36, "volume": 738.0}, {"date": "2024-08-28", "close": 9.36, "volume": null}, {"date": "2024-08-29", "close": 9.36, "volume": 689.0}, {"date": "2024-08-30", "close": 9.25, "volume": 854.0}, {"date": "2024-09-03", "close": 9.25, "volume": null}, {"date": "2024-09-04", "close": 9.0, "volume": 12665.0}, {"date": "2024-09-05", "close": 9.36, "volume": 7749.0}, {"date": "2024-09-06", "close": 9.3, "volume": 11272.0}, {"date": "2024-09-09", "close": 9.24, "volume": 131696.0}, {"date": "2024-09-10", "close": 9.2, "volume": 56505.0}, {"date": "2024-09-11", "close": 9.13, "volume": 23255.0}, {"date": "2024-09-12", "close": 9.13, "volume": 574.0}, {"date": "2024-09-13", "close": 9.15, "volume": 7284.0}, {"date": "2024-09-16", "close": 9.2, "volume": 14874.0}, {"date": "2024-09-17", "close": 9.1, "volume": 1509.0}, {"date": "2024-09-18", "close": 9.18, "volume": 18812.0}, {"date": "2024-09-19", "close": 9.18, "volume": 13821.0}, {"date": "2024-09-20", "close": 9.15, "volume": 40732.0}, {"date": "2024-09-23", "close": 9.15, "volume": 10329.0}, {"date": "2024-09-24", "close": 9.15, "volume": 3632.0}, {"date": "2024-09-25", "close": 9.02, "volume": 314.0}, {"date": "2024-09-26", "close": 9.1, "volume": 11415.0}, {"date": "2024-09-27", "close": 9.13, "volume": 288.0}, {"date": "2024-09-30", "close": 9.07, "volume": 3853.0}, {"date": "2024-10-01", "close": 9.05, "volume": 6953.0}, {"date": "2024-10-02", "close": 9.05, "volume": 8399.0}, {"date": "2024-10-03", "close": 8.99, "volume": 8308.0}, {"date": "2024-10-04", "close": 8.95, "volume": 10641.0}, {"date": "2024-10-07", "close": 8.9, "volume": 1147.0}, {"date": "2024-10-08", "close": 8.9, "volume": 26040.0}, {"date": "2024-10-09", "close": 9.1, "volume": 15187.0}, {"date": "2024-10-10", "close": 9.1, "volume": null}, {"date": "2024-10-11", "close": 9.1242, "volume": 15365.0}, {"date": "2024-10-14", "close": 9.07, "volume": 936.0}, {"date": "2024-10-15", "close": 9.15, "volume": 560.0}, {"date": "2024-10-16", "close": 9.15, "volume": null}, {"date": "2024-10-17", "close": 9.15, "volume": 15462.0}, {"date": "2024-10-18", "close": 9.05, "volume": 901.0}, {"date": "2024-10-21", "close": 9.2, "volume": 4736.0}, {"date": "2024-10-22", "close": 9.19, "volume": 6204.0}, {"date": "2024-10-23", "close": 9.0801, "volume": 1057.0}, {"date": "2024-10-24", "close": 9.17, "volume": 2575.0}, {"date": "2024-10-25", "close": 9.08, "volume": 6300.0}, {"date": "2024-10-28", "close": 9.11, "volume": 1619.0}, {"date": "2024-10-29", "close": 9.11, "volume": null}, {"date": "2024-10-30", "close": 9.09, "volume": 2323.0}, {"date": "2024-10-31", "close": 9.17, "volume": 21284.0}, {"date": "2024-11-01", "close": 9.1542, "volume": 9778.0}, {"date": "2024-11-04", "close": 9.1542, "volume": null}, {"date": "2024-11-05", "close": 9.09, "volume": 570.0}, {"date": "2024-11-06", "close": 9.17, "volume": 11944.0}, {"date": "2024-11-07", "close": 9.09, "volume": 10302.0}, {"date": "2024-11-08", "close": 9.17, "volume": 8960.0}, {"date": "2024-11-11", "close": 9.14, "volume": 7376.0}, {"date": "2024-11-12", "close": 9.1, "volume": 9155.0}, {"date": "2024-11-13", "close": 9.15, "volume": 10498.0}, {"date": "2024-11-14", "close": 9.185, "volume": 3969.0}, {"date": "2024-11-15", "close": 9.11, "volume": 5512.0}, {"date": "2024-11-18", "close": 9.1, "volume": 3186.0}, {"date": "2024-11-19", "close": 9.13, "volume": 7171.0}, {"date": "2024-11-20", "close": 9.03, "volume": 5655.0}, {"date": "2024-11-21", "close": 9.09, "volume": 1817.0}, {"date": "2024-11-22", "close": 9.14, "volume": 6255.0}, {"date": "2024-11-25", "close": 9.08, "volume": 20625.0}, {"date": "2024-11-26", "close": 9.13, "volume": 8022.0}, {"date": "2024-11-27", "close": 9.14, "volume": 5512.0}, {"date": "2024-11-29", "close": 9.14, "volume": 1972.0}, {"date": "2024-12-02", "close": 9.29, "volume": 35801.0}, {"date": "2024-12-03", "close": 9.2, "volume": 3408.0}, {"date": "2024-12-04", "close": 9.3, "volume": 12634.0}, {"date": "2024-12-05", "close": 9.39, "volume": 6848.0}, {"date": "2024-12-06", "close": 9.28, "volume": 1389.0}, {"date": "2024-12-09", "close": 9.28, "volume": 7067.0}, {"date": "2024-12-10", "close": 9.2601, "volume": 8045.0}, {"date": "2024-12-11", "close": 9.33, "volume": 7408.0}, {"date": "2024-12-12", "close": 9.33, "volume": null}, {"date": "2024-12-13", "close": 9.8, "volume": 44208.0}, {"date": "2024-12-16", "close": 10.23, "volume": 31638.0}, {"date": "2024-12-17", "close": 10.21, "volume": 5068.0}, {"date": "2024-12-18", "close": 10.05, "volume": 7031.0}, {"date": "2024-12-19", "close": 9.92, "volume": 7044.0}, {"date": "2024-12-20", "close": 9.94, "volume": 3155.0}, {"date": "2024-12-23", "close": 10.12, "volume": 12032.0}, {"date": "2024-12-24", "close": 10.07, "volume": 658.0}, {"date": "2024-12-26", "close": 10.0926, "volume": 1039.0}, {"date": "2024-12-27", "close": 10.0601, "volume": 1826.0}, {"date": "2024-12-30", "close": 10.02, "volume": 3524.0}, {"date": "2024-12-31", "close": 10.04, "volume": 3651.0}, {"date": "2025-01-02", "close": 10.06, "volume": 226.0}, {"date": "2025-01-03", "close": 10.0563, "volume": 6679.0}, {"date": "2025-01-06", "close": 10.02, "volume": 21820.0}, {"date": "2025-01-07", "close": 9.92, "volume": 7039.0}, {"date": "2025-01-08", "close": 9.87, "volume": 4271.0}, {"date": "2025-01-10", "close": 9.6499, "volume": 19288.0}, {"date": "2025-01-13", "close": 9.98, "volume": 8285.0}, {"date": "2025-01-14", "close": 10.0, "volume": 1106.0}, {"date": "2025-01-15", "close": 10.0, "volume": 1640.0}, {"date": "2025-01-16", "close": 9.96, "volume": 3563.0}, {"date": "2025-01-17", "close": 9.96, "volume": 3386.0}, {"date": "2025-01-21", "close": 10.0, "volume": 1915.0}, {"date": "2025-01-22", "close": 10.0, "volume": 3058.0}, {"date": "2025-01-23", "close": 10.0999, "volume": 16639.0}, {"date": "2025-01-24", "close": 10.1, "volume": 26399.0}, {"date": "2025-01-27", "close": 10.1, "volume": null}, {"date": "2025-01-28", "close": 10.1, "volume": 16575.0}, {"date": "2025-01-29", "close": 10.1, "volume": null}, {"date": "2025-01-30", "close": 10.25, "volume": 27556.0}, {"date": "2025-01-31", "close": 10.3, "volume": 360.0}, {"date": "2025-02-03", "close": 10.0968, "volume": 23428.0}, {"date": "2025-02-04", "close": 10.42, "volume": 41802.0}, {"date": "2025-02-05", "close": 10.42, "volume": null}, {"date": "2025-02-06", "close": 10.18, "volume": 3804.0}, {"date": "2025-02-07", "close": 10.18, "volume": null}, {"date": "2025-02-10", "close": 10.43, "volume": 22613.0}, {"date": "2025-02-11", "close": 10.5, "volume": 2040.0}, {"date": "2025-02-12", "close": 10.48, "volume": 21848.0}, {"date": "2025-02-13", "close": 10.605, "volume": 8134.0}, {"date": "2025-02-14", "close": 10.64, "volume": 2672.0}, {"date": "2025-02-18", "close": 10.82, "volume": 12088.0}, {"date": "2025-02-19", "close": 10.81, "volume": 7790.0}, {"date": "2025-02-20", "close": 10.94, "volume": 5920.0}, {"date": "2025-02-21", "close": 10.8166, "volume": 16394.0}, {"date": "2025-02-24", "close": 10.85, "volume": 1918.0}, {"date": "2025-02-25", "close": 10.82, "volume": 20947.0}, {"date": "2025-02-26", "close": 10.85, "volume": 8104.0}, {"date": "2025-02-27", "close": 10.75, "volume": 3789.0}, {"date": "2025-02-28", "close": 10.9, "volume": 22549.0}, {"date": "2025-03-03", "close": 10.89, "volume": 14851.0}, {"date": "2025-03-04", "close": 10.951, "volume": 8267.0}, {"date": "2025-03-05", "close": 10.95, "volume": 5591.0}, {"date": "2025-03-06", "close": 10.93, "volume": 1501.0}, {"date": "2025-03-07", "close": 10.98, "volume": 13994.0}, {"date": "2025-03-10", "close": 11.01, "volume": 12698.0}, {"date": "2025-03-11", "close": 11.0, "volume": 7357.0}, {"date": "2025-03-12", "close": 11.04, "volume": 8018.0}, {"date": "2025-03-13", "close": 11.16, "volume": 2617.0}, {"date": "2025-03-14", "close": 11.01, "volume": 624.0}, {"date": "2025-03-17", "close": 11.0, "volume": 2744.0}, {"date": "2025-03-18", "close": 11.19, "volume": 663.0}, {"date": "2025-03-19", "close": 11.2, "volume": 9476.0}, {"date": "2025-03-20", "close": 11.25, "volume": 6199.0}, {"date": "2025-03-21", "close": 11.39, "volume": 8588.0}, {"date": "2025-03-24", "close": 11.45, "volume": 6726.0}, {"date": "2025-03-25", "close": 11.28, "volume": 10413.0}, {"date": "2025-03-26", "close": 11.3531, "volume": 6010.0}, {"date": "2025-03-27", "close": 11.4199, "volume": 8543.0}, {"date": "2025-03-28", "close": 11.44, "volume": 17831.0}, {"date": "2025-03-31", "close": 11.65, "volume": 8833.0}, {"date": "2025-04-01", "close": 11.55, "volume": 1960.0}, {"date": "2025-04-02", "close": 11.55, "volume": 2067.0}, {"date": "2025-04-03", "close": 11.55, "volume": 5930.0}, {"date": "2025-04-04", "close": 10.81, "volume": 84924.0}, {"date": "2025-04-07", "close": 10.7, "volume": 16981.0}, {"date": "2025-04-08", "close": 10.59, "volume": 67565.0}, {"date": "2025-04-09", "close": 10.98, "volume": 7660.0}, {"date": "2025-04-10", "close": 10.9334, "volume": 14625.0}, {"date": "2025-04-11", "close": 11.05, "volume": 5339.0}, {"date": "2025-04-14", "close": 11.01, "volume": 3941.0}, {"date": "2025-04-15", "close": 10.87, "volume": 2592.0}, {"date": "2025-04-16", "close": 10.87, "volume": 2363.0}, {"date": "2025-04-17", "close": 10.87, "volume": null}, {"date": "2025-04-21", "close": 10.82, "volume": 6418.0}, {"date": "2025-04-22", "close": 10.8501, "volume": 2402.0}, {"date": "2025-04-23", "close": 11.0, "volume": 1249.0}, {"date": "2025-04-24", "close": 10.9129, "volume": 2479.0}, {"date": "2025-04-25", "close": 11.16, "volume": 10861.0}, {"date": "2025-04-28", "close": 11.2699, "volume": 1883.0}, {"date": "2025-04-29", "close": 11.2699, "volume": null}, {"date": "2025-04-30", "close": 11.03, "volume": 2144.0}, {"date": "2025-05-01", "close": 11.03, "volume": 836.0}, {"date": "2025-05-02", "close": 11.24, "volume": 709.0}, {"date": "2025-05-05", "close": 11.1, "volume": 7836.0}, {"date": "2025-05-06", "close": 11.11, "volume": 11416.0}, {"date": "2025-05-07", "close": 11.15, "volume": 10759.0}, {"date": "2025-05-08", "close": 11.1047, "volume": 26007.0}, {"date": "2025-05-09", "close": 11.0, "volume": 16020.0}, {"date": "2025-05-12", "close": 11.24, "volume": 6998.0}, {"date": "2025-05-13", "close": 11.15, "volume": 459.0}, {"date": "2025-05-14", "close": 11.05, "volume": 1452.0}, {"date": "2025-05-15", "close": 11.23, "volume": 17691.0}, {"date": "2025-05-16", "close": 11.11, "volume": 11922.0}, {"date": "2025-05-19", "close": 11.02, "volume": 694.0}, {"date": "2025-05-20", "close": 11.2652, "volume": 105984.0}, {"date": "2025-05-21", "close": 11.0, "volume": 128856.0}, {"date": "2025-05-22", "close": 11.58, "volume": 22087.0}, {"date": "2025-05-23", "close": 11.4, "volume": 730.0}, {"date": "2025-05-27", "close": 11.4, "volume": 4642.0}, {"date": "2025-05-28", "close": 11.301, "volume": 846.0}, {"date": "2025-05-29", "close": 11.04, "volume": 2321.0}, {"date": "2025-05-30", "close": 11.28, "volume": 5929.0}, {"date": "2025-06-02", "close": 11.258, "volume": 21716.0}, {"date": "2025-06-03", "close": 11.17, "volume": 1333.0}, {"date": "2025-06-04", "close": 11.15, "volume": 3654.0}, {"date": "2025-06-05", "close": 11.15, "volume": 1600.0}, {"date": "2025-06-06", "close": 11.3, "volume": 5627.0}, {"date": "2025-06-09", "close": 11.36, "volume": 1799.0}, {"date": "2025-06-10", "close": 11.293, "volume": 616.0}, {"date": "2025-06-11", "close": 11.0, "volume": 23679.0}, {"date": "2025-06-12", "close": 11.0212, "volume": 723.0}, {"date": "2025-06-13", "close": 11.1162, "volume": 6461.0}, {"date": "2025-06-16", "close": 11.05, "volume": 1564.0}, {"date": "2025-06-17", "close": 11.19, "volume": 3672.0}, {"date": "2025-06-18", "close": 11.22, "volume": 3588.0}, {"date": "2025-06-20", "close": 11.35, "volume": 6809.0}, {"date": "2025-06-23", "close": 11.35, "volume": 3402.0}, {"date": "2025-06-24", "close": 11.4, "volume": 989.0}, {"date": "2025-06-25", "close": 11.25, "volume": 1403.0}, {"date": "2025-06-26", "close": 11.25, "volume": 3625.0}, {"date": "2025-06-27", "close": 11.3, "volume": 9547.0}, {"date": "2025-06-30", "close": 11.39, "volume": 1258.0}, {"date": "2025-07-01", "close": 11.25, "volume": 1608.0}, {"date": "2025-07-02", "close": 11.25, "volume": 1892.0}, {"date": "2025-07-03", "close": 11.25, "volume": 1970.0}, {"date": "2025-07-07", "close": 11.25, "volume": 1339.0}, {"date": "2025-07-08", "close": 11.27, "volume": 8043.0}, {"date": "2025-07-09", "close": 11.25, "volume": 1308.0}, {"date": "2025-07-10", "close": 11.304, "volume": 2431.0}, {"date": "2025-07-11", "close": 11.25, "volume": 6175.0}, {"date": "2025-07-14", "close": 11.3108, "volume": 1527.0}, {"date": "2025-07-15", "close": 11.25, "volume": 8805.0}, {"date": "2025-07-16", "close": 11.26, "volume": 1419.0}, {"date": "2025-07-17", "close": 11.31, "volume": 5001.0}, {"date": "2025-07-18", "close": 11.35, "volume": 2151.0}, {"date": "2025-07-21", "close": 11.17, "volume": 6844.0}, {"date": "2025-07-22", "close": 11.2, "volume": 8056.0}, {"date": "2025-07-23", "close": 11.75, "volume": 1929.0}, {"date": "2025-07-24", "close": 11.5, "volume": 5697.0}, {"date": "2025-07-25", "close": 11.5104, "volume": 2903.0}, {"date": "2025-07-28", "close": 11.5625, "volume": 7917.0}, {"date": "2025-07-29", "close": 11.5625, "volume": null}, {"date": "2025-07-30", "close": 11.5625, "volume": null}, {"date": "2025-07-31", "close": 11.59, "volume": 929.0}, {"date": "2025-08-01", "close": 11.59, "volume": 1206.0}, {"date": "2025-08-04", "close": 11.5749, "volume": 2588.0}, {"date": "2025-08-05", "close": 11.58, "volume": 30644.0}, {"date": "2025-08-06", "close": 11.55, "volume": 708.0}, {"date": "2025-08-07", "close": 11.25, "volume": 2953.0}, {"date": "2025-08-08", "close": 11.46, "volume": 2520.0}, {"date": "2025-08-11", "close": 11.21, "volume": 512.0}, {"date": "2025-08-12", "close": 11.26, "volume": 1550.0}, {"date": "2025-08-13", "close": 11.475, "volume": 6889.0}, {"date": "2025-08-14", "close": 11.41, "volume": 838.0}, {"date": "2025-08-15", "close": 11.205, "volume": 4209.0}, {"date": "2025-08-18", "close": 11.31, "volume": 8597.0}, {"date": "2025-08-19", "close": 11.42, "volume": 6835.0}, {"date": "2025-08-20", "close": 11.5648, "volume": 2854.0}, {"date": "2025-08-21", "close": 11.55, "volume": 2026.0}, {"date": "2025-08-22", "close": 11.55, "volume": 1660.0}, {"date": "2025-08-25", "close": 11.52, "volume": 6478.0}, {"date": "2025-08-26", "close": 11.585, "volume": 661.0}, {"date": "2025-08-27", "close": 11.5, "volume": 2756.0}, {"date": "2025-08-28", "close": 11.625, "volume": 512.0}, {"date": "2025-08-29", "close": 11.5, "volume": 1763.0}, {"date": "2025-09-02", "close": 11.5198, "volume": 1224.0}, {"date": "2025-09-03", "close": 11.475, "volume": 2288.0}, {"date": "2025-09-04", "close": 11.68, "volume": 2311.0}, {"date": "2025-09-05", "close": 11.6799, "volume": 6585.0}, {"date": "2025-09-08", "close": 11.66, "volume": 3922.0}, {"date": "2025-09-09", "close": 11.51, "volume": 713.0}, {"date": "2025-09-10", "close": 11.73, "volume": 689.0}, {"date": "2025-09-11", "close": 11.54, "volume": 2108.0}, {"date": "2025-09-12", "close": 11.51, "volume": 644.0}, {"date": "2025-09-15", "close": 11.55, "volume": 1366.0}, {"date": "2025-09-16", "close": 11.51, "volume": 614.0}, {"date": "2025-09-17", "close": 11.48, "volume": 2080.0}, {"date": "2025-09-18", "close": 11.49, "volume": 394.0}, {"date": "2025-09-19", "close": 11.44, "volume": 13327.0}, {"date": "2025-09-22", "close": 11.46, "volume": 167.0}, {"date": "2025-09-23", "close": 11.56, "volume": 477.0}, {"date": "2025-09-24", "close": 11.63, "volume": 11202.0}, {"date": "2025-09-25", "close": 11.5, "volume": 23950.0}, {"date": "2025-09-26", "close": 11.5, "volume": 12890.0}, {"date": "2025-09-29", "close": 11.5185, "volume": 506.0}, {"date": "2025-09-30", "close": 11.5, "volume": 16250.0}, {"date": "2025-10-01", "close": 11.48, "volume": 9666.0}, {"date": "2025-10-02", "close": 11.48, "volume": null}, {"date": "2025-10-03", "close": 11.48, "volume": null}, {"date": "2025-10-06", "close": 11.6, "volume": 911.0}, {"date": "2025-10-07", "close": 11.565, "volume": 261.0}, {"date": "2025-10-08", "close": 11.55, "volume": 682.0}, {"date": "2025-10-09", "close": 11.55, "volume": null}, {"date": "2025-10-10", "close": 11.5, "volume": 1228.0}, {"date": "2025-10-13", "close": 11.6, "volume": 1061.0}, {"date": "2025-10-14", "close": 11.55, "volume": 2014.0}, {"date": "2025-10-15", "close": 11.55, "volume": null}, {"date": "2025-10-16", "close": 11.5, "volume": 7239.0}, {"date": "2025-10-17", "close": 11.525, "volume": 3059.0}, {"date": "2025-10-20", "close": 11.521, "volume": 5246.0}, {"date": "2025-10-21", "close": 11.5, "volume": 3131.0}, {"date": "2025-10-22", "close": 11.5, "volume": 3732.0}, {"date": "2025-10-23", "close": 11.5, "volume": 2485.0}, {"date": "2025-10-24", "close": 11.5, "volume": 11632.0}, {"date": "2025-10-27", "close": 11.505, "volume": 5898.0}, {"date": "2025-10-28", "close": 11.7, "volume": 5539.0}, {"date": "2025-10-29", "close": 11.67, "volume": 436.0}, {"date": "2025-10-30", "close": 11.59, "volume": 1346.0}, {"date": "2025-10-31", "close": 11.59, "volume": null}, {"date": "2025-11-03", "close": 11.7, "volume": 267.0}, {"date": "2025-11-04", "close": 11.63, "volume": 599.0}, {"date": "2025-11-05", "close": 11.71, "volume": 121.0}, {"date": "2025-11-06", "close": 11.5, "volume": 14956.0}, {"date": "2025-11-07", "close": 11.5, "volume": null}, {"date": "2025-11-10", "close": 11.5, "volume": null}, {"date": "2025-11-11", "close": 11.5, "volume": null}, {"date": "2025-11-12", "close": 11.59, "volume": 5021.0}, {"date": "2025-11-13", "close": 11.59, "volume": null}, {"date": "2025-11-14", "close": 11.95, "volume": 6437.0}, {"date": "2025-11-17", "close": 11.71, "volume": 986.0}, {"date": "2025-11-18", "close": 11.6001, "volume": 2170.0}, {"date": "2025-11-19", "close": 11.68, "volume": 1728.0}, {"date": "2025-11-20", "close": 11.7, "volume": 3259.0}, {"date": "2025-11-21", "close": 11.82, "volume": 14099.0}, {"date": "2025-11-24", "close": 11.95, "volume": 5518.0}, {"date": "2025-11-25", "close": 11.95, "volume": 25579.0}, {"date": "2025-11-26", "close": 12.61, "volume": 6516.0}, {"date": "2025-11-28", "close": 11.82, "volume": 2463.0}, {"date": "2025-12-01", "close": 12.32, "volume": 423.0}, {"date": "2025-12-02", "close": 12.32, "volume": null}, {"date": "2025-12-03", "close": 12.32, "volume": null}, {"date": "2025-12-04", "close": 12.044, "volume": 132.0}, {"date": "2025-12-05", "close": 11.94, "volume": 1249.0}, {"date": "2025-12-08", "close": 12.29, "volume": 1464.0}, {"date": "2025-12-09", "close": 12.42, "volume": 8507.0}, {"date": "2025-12-10", "close": 12.0, "volume": 2150.0}, {"date": "2025-12-11", "close": 12.2054, "volume": 825.0}, {"date": "2025-12-12", "close": 12.32, "volume": 2415.0}, {"date": "2025-12-15", "close": 12.12, "volume": 556.0}, {"date": "2025-12-16", "close": 12.185, "volume": 388.0}, {"date": "2025-12-17", "close": 12.2087, "volume": 820.0}, {"date": "2025-12-18", "close": 12.1657, "volume": 1806.0}, {"date": "2025-12-19", "close": 14.18, "volume": 27350.0}, {"date": "2025-12-22", "close": 12.95, "volume": 6260.0}, {"date": "2025-12-23", "close": 12.9, "volume": 11845.0}, {"date": "2025-12-24", "close": 12.8999, "volume": 568.0}, {"date": "2025-12-26", "close": 12.98, "volume": 969.0}, {"date": "2025-12-29", "close": 12.41, "volume": 310.0}, {"date": "2025-12-30", "close": 12.41, "volume": null}, {"date": "2025-12-31", "close": 13.2, "volume": 2936.0}, {"date": "2026-01-02", "close": 12.98, "volume": 391.0}, {"date": "2026-01-05", "close": 12.57, "volume": 1005.0}, {"date": "2026-01-06", "close": 12.55, "volume": 6460.0}, {"date": "2026-01-07", "close": 12.7, "volume": 827.0}, {"date": "2026-01-08", "close": 12.7, "volume": null}, {"date": "2026-01-09", "close": 13.0, "volume": 2454.0}, {"date": "2026-01-12", "close": 12.84, "volume": 1160.0}, {"date": "2026-01-13", "close": 12.785, "volume": 804.0}, {"date": "2026-01-14", "close": 12.65, "volume": 404.0}, {"date": "2026-01-15", "close": 12.825, "volume": 1651.0}, {"date": "2026-01-16", "close": 12.86, "volume": 3860.0}, {"date": "2026-01-20", "close": 12.86, "volume": null}, {"date": "2026-01-21", "close": 12.8, "volume": 1876.0}, {"date": "2026-01-22", "close": 12.8, "volume": null}, {"date": "2026-01-23", "close": 12.74, "volume": 560.0}, {"date": "2026-01-26", "close": 12.8, "volume": 418.0}, {"date": "2026-01-27", "close": 13.0, "volume": 5476.0}, {"date": "2026-01-28", "close": 13.0, "volume": 3869.0}, {"date": "2026-01-29", "close": 13.11, "volume": 6485.0}, {"date": "2026-01-30", "close": 12.78, "volume": 15860.0}, {"date": "2026-02-02", "close": 13.07, "volume": 2527.0}, {"date": "2026-02-03", "close": 13.07, "volume": null}, {"date": "2026-02-04", "close": 13.1, "volume": 11422.0}, {"date": "2026-02-05", "close": 13.19, "volume": 2644.0}, {"date": "2026-02-06", "close": 13.1, "volume": 7327.0}, {"date": "2026-02-09", "close": 13.1, "volume": null}, {"date": "2026-02-10", "close": 12.95, "volume": 5668.0}, {"date": "2026-02-11", "close": 13.0813, "volume": 11293.0}, {"date": "2026-02-12", "close": 13.44, "volume": 15426.0}, {"date": "2026-02-13", "close": 13.6017, "volume": 981.0}, {"date": "2026-02-17", "close": 13.15, "volume": 2160.0}, {"date": "2026-02-18", "close": 13.11, "volume": 1348.0}, {"date": "2026-02-19", "close": 13.1, "volume": 5928.0}, {"date": "2026-02-20", "close": 13.1, "volume": null}, {"date": "2026-02-23", "close": 13.175, "volume": 580.0}, {"date": "2026-02-24", "close": 13.1, "volume": 261.0}, {"date": "2026-02-25", "close": 13.125, "volume": 1639.0}, {"date": "2026-02-26", "close": 13.11, "volume": 3419.0}, {"date": "2026-02-27", "close": 13.01, "volume": 2175.0}, {"date": "2026-03-02", "close": 13.04, "volume": 396.0}, {"date": "2026-03-03", "close": 13.04, "volume": null}, {"date": "2026-03-04", "close": 12.91, "volume": 5453.0}, {"date": "2026-03-05", "close": 12.91, "volume": null}, {"date": "2026-03-06", "close": 12.91, "volume": 377.0}, {"date": "2026-03-09", "close": 12.86, "volume": 926.0}, {"date": "2026-03-10", "close": 12.86, "volume": null}, {"date": "2026-03-11", "close": 12.86, "volume": null}, {"date": "2026-03-12", "close": 13.05, "volume": 1062.0}, {"date": "2026-03-13", "close": 13.05, "volume": null}, {"date": "2026-03-16", "close": 13.05, "volume": null}, {"date": "2026-03-17", "close": 12.77, "volume": 505.0}, {"date": "2026-03-18", "close": 12.78, "volume": 1317.0}, {"date": "2026-03-19", "close": 12.78, "volume": null}, {"date": "2026-03-20", "close": 12.905, "volume": 937.0}, {"date": "2026-03-23", "close": 12.99, "volume": 882.0}, {"date": "2026-03-24", "close": 12.74, "volume": 1576.0}, {"date": "2026-03-25", "close": 12.74, "volume": null}, {"date": "2026-03-26", "close": 13.2, "volume": 650.0}, {"date": "2026-03-27", "close": 12.72, "volume": 1499.0}, {"date": "2026-03-30", "close": 12.6441, "volume": 1419.0}, {"date": "2026-03-31", "close": 12.56, "volume": 1537.0}, {"date": "2026-04-01", "close": 12.585, "volume": 1690.0}, {"date": "2026-04-02", "close": 12.625, "volume": 1161.0}, {"date": "2026-04-06", "close": 12.7, "volume": 2225.0}, {"date": "2026-04-07", "close": 12.69, "volume": 1918.0}, {"date": "2026-04-08", "close": 12.82, "volume": 10901.0}, {"date": "2026-04-09", "close": 12.75, "volume": 5425.0}, {"date": "2026-04-10", "close": 12.115, "volume": 2104.0}, {"date": "2026-04-13", "close": 12.4, "volume": 12303.0}, {"date": "2026-04-14", "close": 12.4, "volume": 6783.0}, {"date": "2026-04-15", "close": 11.71, "volume": 24118.0}, {"date": "2026-04-16", "close": 11.51, "volume": 13803.0}, {"date": "2026-04-17", "close": 11.16, "volume": 4414.0}, {"date": "2026-04-20", "close": 11.7, "volume": 9036.0}, {"date": "2026-04-21", "close": 11.6, "volume": 19314.0}, {"date": "2026-04-22", "close": 11.21, "volume": 10283.0}, {"date": "2026-04-23", "close": 11.125, "volume": 18749.0}, {"date": "2026-04-24", "close": 11.22, "volume": 15849.0}, {"date": "2026-04-27", "close": 12.25, "volume": 17837.0}, {"date": "2026-04-28", "close": 11.64, "volume": 678.0}, {"date": "2026-04-29", "close": 11.74, "volume": 6604.0}, {"date": "2026-04-30", "close": 11.75, "volume": 3354.0}, {"date": "2026-05-01", "close": 11.37, "volume": 7399.0}, {"date": "2026-05-04", "close": 11.74, "volume": 7144.0}, {"date": "2026-05-05", "close": 16.67, "volume": 802438.0}, {"date": "2026-05-06", "close": 16.69, "volume": 33278.0}, {"date": "2026-05-07", "close": 16.65, "volume": 232062.0}, {"date": "2026-05-08", "close": 16.72, "volume": 22111.0}, {"date": "2026-05-11", "close": 16.665, "volume": 132855.0}, {"date": "2026-05-12", "close": 16.66, "volume": 166723.0}, {"date": "2026-05-13", "close": 16.65, "volume": 9183.0}, {"date": "2026-05-14", "close": 16.675, "volume": 24505.0}, {"date": "2026-05-15", "close": 16.68, "volume": 7579.0}, {"date": "2026-05-18", "close": 16.7, "volume": 26362.0}, {"date": "2026-05-19", "close": 16.7, "volume": 12350.0}, {"date": "2026-05-20", "close": 16.71, "volume": 27658.0}, {"date": "2026-05-21", "close": 16.705, "volume": 39948.0}, {"date": "2026-05-22", "close": 16.71, "volume": 15106.0}, {"date": "2026-05-26", "close": 16.75, "volume": 90489.0}, {"date": "2026-05-27", "close": 16.73, "volume": 63699.0}, {"date": "2026-05-28", "close": 16.73, "volume": 102014.0}, {"date": "2026-05-29", "close": 16.72, "volume": 13776.0}, {"date": "2026-06-01", "close": 16.74, "volume": 7735.0}, {"date": "2026-06-02", "close": 16.76, "volume": 14200.0}, {"date": "2026-06-03", "close": 16.8, "volume": 12358.0}, {"date": "2026-06-04", "close": 16.795, "volume": 17931.0}, {"date": "2026-06-05", "close": 16.81, "volume": 10424.0}, {"date": "2026-06-08", "close": 16.81, "volume": 3375.0}, {"date": "2026-06-09", "close": 16.82, "volume": 1582.0}, {"date": "2026-06-10", "close": 16.8, "volume": 4436.0}, {"date": "2026-06-11", "close": 16.82, "volume": 5045.0}, {"date": "2026-06-12", "close": 16.845, "volume": 17845.0}, {"date": "2026-06-15", "close": 16.79, "volume": 58244.0}, {"date": "2026-06-16", "close": 16.71, "volume": 74834.0}, {"date": "2026-06-17", "close": 16.85, "volume": 422.0}, {"date": "2026-06-18", "close": 16.77, "volume": 43251.0}, {"date": "2026-06-22", "close": 16.85, "volume": 3382.0}, {"date": "2026-06-23", "close": 16.895, "volume": 2164.0}, {"date": "2026-06-24", "close": 16.9399, "volume": 1462.0}, {"date": "2026-06-25", "close": 16.91, "volume": 1772.0}, {"date": "2026-06-26", "close": 16.93, "volume": 19815.0}, {"date": "2026-06-29", "close": 16.89, "volume": 24038.0}, {"date": "2026-06-30", "close": 16.86, "volume": 18457.0}, {"date": "2026-07-01", "close": 16.855, "volume": 5216.0}, {"date": "2026-07-02", "close": 16.88, "volume": 2467.0}, {"date": "2026-07-06", "close": 16.8842, "volume": 7663.0}, {"date": "2026-07-07", "close": 16.87, "volume": 6687.0}, {"date": "2026-07-08", "close": 16.8601, "volume": 2159.0}, {"date": "2026-07-09", "close": 16.85, "volume": 2857.0}, {"date": "2026-07-10", "close": 16.85, "volume": 8871.0}, {"date": "2026-07-13", "close": 16.8801, "volume": 8084.0}, {"date": "2026-07-14", "close": 16.89, "volume": 4424.0}, {"date": "2026-07-15", "close": 16.875, "volume": 11510.0}, {"date": "2026-07-16", "close": 16.88, "volume": 599.0}, {"date": "2026-07-17", "close": 16.89, "volume": 8117.0}, {"date": "2026-07-20", "close": 16.91, "volume": 1970.0}, {"date": "2026-07-21", "close": 16.93, "volume": 9816.0}, {"date": "2026-07-22", "close": 16.905, "volume": 23323.0}, {"date": "2026-07-23", "close": 16.89, "volume": 36439.0}, {"date": "2026-07-24", "close": 16.9, "volume": 5029.0}, {"date": "2026-07-27", "close": 16.95, "volume": 8428.0}, {"date": "2026-07-28", "close": 17.0, "volume": 4247.0}, {"date": "2026-07-29", "close": 16.94, "volume": 9085.0}, {"date": "2026-07-30", "close": 16.9499, "volume": 1821.0}, {"date": "2026-07-31", "close": 16.97, "volume": 3399.0}, {"date": "2026-08-03", "close": 17.01, "volume": 15618.0}, {"date": "2026-08-04", "close": 17.01, "volume": 6378.0}, {"date": "2026-08-05", "close": 17.07, "volume": 744.0}, {"date": "2026-08-06", "close": 17.08, "volume": 5362.0}, {"date": "2026-08-07", "close": 17.1099, "volume": 4041.0}, {"date": "2026-08-10", "close": 17.09, "volume": 1708.0}, {"date": "2026-08-11", "close": 17.1197, "volume": 3076.0}, {"date": "2026-08-12", "close": 17.1, "volume": 1734.0}, {"date": "2026-08-13", "close": 17.1, "volume": 802.0}, {"date": "2026-08-14", "close": 17.1, "volume": 374.0}, {"date": "2026-08-17", "close": 17.08, "volume": 750.0}, {"date": "2026-08-18", "close": 17.07, "volume": 2642.0}, {"date": "2026-08-19", "close": 17.09, "volume": 1001.0}, {"date": "2026-08-20", "close": 17.08, "volume": 7353.0}, {"date": "2026-08-21", "close": 17.09, "volume": 5781.0}, {"date": "2026-08-24", "close": 17.07, "volume": 933.0}, {"date": "2026-08-25", "close": 17.115, "volume": 7810.0}, {"date": "2026-08-26", "close": 17.115, "volume": null}, {"date": "2026-08-27", "close": 17.12, "volume": 1826.0}, {"date": "2026-08-28", "close": 17.1843, "volume": 12909.0}, {"date": "2026-08-31", "close": 17.19, "volume": 5213.0}, {"date": "2026-09-01", "close": 17.18, "volume": 4305.0}, {"date": "2026-09-02", "close": 17.17, "volume": 1089.0}, {"date": "2026-09-03", "close": 17.1762, "volume": 9754.0}, {"date": "2026-09-04", "close": 17.185, "volume": 1682.0}, {"date": "2026-09-08", "close": 17.188, "volume": 320.0}, {"date": "2026-09-09", "close": 17.18, "volume": 1640.0}, {"date": "2026-09-10", "close": 17.2, "volume": 1636.0}, {"date": "2026-09-11", "close": 17.17, "volume": 4040.0}, {"date": "2026-09-14", "close": 17.17, "volume": 11550.0}, {"date": "2026-09-15", "close": 17.18, "volume": 1250.0}, {"date": "2026-09-16", "close": 17.18, "volume": 536.0}, {"date": "2026-09-17", "close": 17.17, "volume": 468.0}, {"date": "2026-09-18", "close": 17.16, "volume": 7360.0}], "refreshing": true}