{"ticker": "HNVR", "overview": {"cik": "1828588", "ticker": "HNVR", "name": "Hanover Bancorp, Inc. /MD", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007618", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001104659-26-101467", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000069", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092675", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006898", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001225208-26-006897", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086247", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085050", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-29", "title": "FORM S-8", "accession": "0001104659-26-078808", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002065", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "Form 424B3", "accession": "0001104659-26-075704", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006060", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005973", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-04", "title": "FORM S-4", "accession": "0001104659-26-070499", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001225208-26-005793", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001104659-26-070357", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005715", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068886", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005639", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001225208-26-005020", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057877", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004937", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001104659-26-049414", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 268800.0, "sell_n": 0, "sell_sum": 0, "net": 268800.0, "insiders": 1, "first_date": "2026-07-30", "last_date": "2026-07-30"}, "metrics": {"ticker": "HNVR", "has_prices": true, "as_of": "2026-09-18", "last": 26.63, "prev_close": 26.66, "change": -0.030000000000001137, "change_pct": -0.0011252813203301252, "session_volume": 53214.0, "vwap_5": 26.86134183440922, "vwap_20": 27.026448471030854, "vwap_60": 25.707530800109108, "vwap_250": 24.1198406003051, "high_52w": 27.74, "low_52w": 20.36, "avg_volume_20": 36361.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007618", "src": "INSIDERS", "ticker": "HNVR", "cik": "1828588", "company": "Hanover Bancorp, Inc. /MD", "company_raw": "Hanover Bancorp, Inc. /MD", "who": "Kevin M. O'Connor", "who_key": "O'Connor Kevin M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on HNVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828588/000122520826007618/0001225208-26-007618-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0001767803-26-000069", "src": "13DG", "ticker": "HNVR", "cik": "1828588", "company": "Hanover Bancorp, Inc. /MD", "company_raw": "Hanover Bancorp, Inc. /MD", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "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": "State Commercial Banks", "country": "United States", "headline": "Fourthstone LLC moves to a 2.02% passive stake in HNVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001225208-26-006898", "src": "INSIDERS", "ticker": "HNVR", "cik": "1828588", "company": "Hanover Bancorp, Inc. /MD", "company_raw": "Hanover Bancorp, Inc. /MD", "who": "Kevin M. O'Connor", "who_key": "O'Connor Kevin M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 268800.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HNVR gets $269K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1828588/000122520826006898/0001225208-26-006898-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "13DG-0001109448-26-000176", "src": "13DG", "ticker": "HNVR", "cik": "1828588", "company": "Hanover Bancorp, Inc. /MD", "company_raw": "Hanover Bancorp, Inc. /MD", "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": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.4% passive stake in HNVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000176-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311926}], "recent_buys": [{"id": "0001225208-26-006898", "src": "INSIDERS", "ticker": "HNVR", "cik": "1828588", "company": "Hanover Bancorp, Inc. /MD", "company_raw": "Hanover Bancorp, Inc. /MD", "who": "Kevin M. O'Connor", "who_key": "O'Connor Kevin M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 268800.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HNVR gets $269K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1828588/000122520826006898/0001225208-26-006898-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}], "institutional": [{"id": "13DG-0001767803-26-000069", "src": "13DG", "ticker": "HNVR", "cik": "1828588", "company": "Hanover Bancorp, Inc. /MD", "company_raw": "Hanover Bancorp, Inc. /MD", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "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": "State Commercial Banks", "country": "United States", "headline": "Fourthstone LLC moves to a 2.02% passive stake in HNVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001109448-26-000176", "src": "13DG", "ticker": "HNVR", "cik": "1828588", "company": "Hanover Bancorp, Inc. /MD", "company_raw": "Hanover Bancorp, Inc. /MD", "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": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.4% passive stake in HNVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000176-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311926}], "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": "Hanover Bancorp, Inc. - Common Stock", "new_value": "Hanover Bancorp, Inc. /MD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828588", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828588", "applied": 1, "detected_at": "2026-10-25T02:44:50.281976"}]}, "key_people": [{"who": "Kevin M. O'Connor", "who_key": "O'Connor Kevin M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 268800.0, "sold": 0, "net": 268800.0, "trades": 1, "top_score": 64.2, "lean": "buying", "history": [{"action": "BUY", "amount": 268800.0, "date": "2026-07-30", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1828588/000122520826006898/0001225208-26-006898-index.htm"}], "latest": {"action": "BUY", "amount": 268800.0, "date": "2026-07-30", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1828588/000122520826006898/0001225208-26-006898-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007618", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001104659-26-101467", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000069", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092675", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006898", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001225208-26-006897", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086247", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085050", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-29", "title": "FORM S-8", "accession": "0001104659-26-078808", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002065", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "Form 424B3", "accession": "0001104659-26-075704", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006060", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005973", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-04", "title": "FORM S-4", "accession": "0001104659-26-070499", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001225208-26-005793", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001104659-26-070357", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005715", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068886", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005639", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001225208-26-005020", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057877", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001225208-26-004937", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001104659-26-049414", "price_sensitive": true}], "performance": {"ticker": "HNVR", "has_prices": true, "summary": {"n": 1, "avg": 0.0032021096251647124, "win_rate": 1.0, "best": 0.0032021096251647124, "worst": 0.0032021096251647124, "as_of": "2026-09-18"}, "buys": [{"who": "O'Connor Kevin M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 268800.0, "date": "2026-07-30", "score": 64.2, "ref_price": 26.545, "return": 0.0032021096251647124}]}, "price_series": [{"date": "2022-05-11", "close": 21.1, "volume": 413706.0}, {"date": "2022-05-12", "close": 21.53, "volume": 215712.0}, {"date": "2022-05-13", "close": 21.53, "volume": 52854.0}, {"date": "2022-05-16", "close": 21.6, "volume": 2695.0}, {"date": "2022-05-17", "close": 21.5, "volume": 29495.0}, {"date": "2022-05-18", "close": 21.5, "volume": 18140.0}, {"date": "2022-05-19", "close": 21.5, "volume": 14102.0}, {"date": "2022-05-20", "close": 21.24, "volume": 5879.0}, {"date": "2022-05-23", "close": 21.04, "volume": 13014.0}, {"date": "2022-05-24", "close": 20.6, "volume": 5005.0}, {"date": "2022-05-25", "close": 20.5, "volume": 12233.0}, {"date": "2022-05-26", "close": 20.505, "volume": 1253.0}, {"date": "2022-05-27", "close": 20.31, "volume": 3158.0}, {"date": "2022-05-31", "close": 20.51, "volume": 3968.0}, {"date": "2022-06-01", "close": 21.215, "volume": 2579.0}, {"date": "2022-06-02", "close": 20.57, "volume": 10470.0}, {"date": "2022-06-03", "close": 20.61, "volume": 3561.0}, {"date": "2022-06-06", "close": 21.29, "volume": 6733.0}, {"date": "2022-06-07", "close": 21.27, "volume": 4222.0}, {"date": "2022-06-08", "close": 21.13, "volume": 2153.0}, {"date": "2022-06-09", "close": 21.08, "volume": 5185.0}, {"date": "2022-06-10", "close": 20.93, "volume": 995.0}, {"date": "2022-06-13", "close": 20.53, "volume": 6148.0}, {"date": "2022-06-14", "close": 20.32, "volume": 2142.0}, {"date": "2022-06-15", "close": 20.725, "volume": 2949.0}, {"date": "2022-06-16", "close": 21.69, "volume": 4497.0}, {"date": "2022-06-17", "close": 19.73, "volume": 36310.0}, {"date": "2022-06-21", "close": 20.02, "volume": 9468.0}, {"date": "2022-06-22", "close": 20.19, "volume": 13044.0}, {"date": "2022-06-23", "close": 20.16, "volume": 3958.0}, {"date": "2022-06-24", "close": 20.06, "volume": 682.0}, {"date": "2022-06-27", "close": 20.6, "volume": 4928.0}, {"date": "2022-06-28", "close": 20.65, "volume": 3242.0}, {"date": "2022-06-29", "close": 20.31, "volume": 3171.0}, {"date": "2022-06-30", "close": 20.44, "volume": 1129.0}, {"date": "2022-07-01", "close": 20.26, "volume": 3360.0}, {"date": "2022-07-05", "close": 20.26, "volume": null}, {"date": "2022-07-06", "close": 19.91, "volume": 4849.0}, {"date": "2022-07-07", "close": 19.9785, "volume": 878.0}, {"date": "2022-07-08", "close": 20.0, "volume": 612.0}, {"date": "2022-07-11", "close": 19.66, "volume": 9187.0}, {"date": "2022-07-12", "close": 19.69, "volume": 154.0}, {"date": "2022-07-13", "close": 19.69, "volume": null}, {"date": "2022-07-14", "close": 19.11, "volume": 5079.0}, {"date": "2022-07-15", "close": 19.46, "volume": 4771.0}, {"date": "2022-07-18", "close": 19.4, "volume": 6385.0}, {"date": "2022-07-19", "close": 19.11, "volume": 6898.0}, {"date": "2022-07-20", "close": 19.11, "volume": null}, {"date": "2022-07-21", "close": 19.5, "volume": 1177.0}, {"date": "2022-07-22", "close": 19.5, "volume": null}, {"date": "2022-07-25", "close": 19.5, "volume": null}, {"date": "2022-07-26", "close": 19.31, "volume": 7839.0}, {"date": "2022-07-27", "close": 19.45, "volume": 9896.0}, {"date": "2022-07-28", "close": 19.58, "volume": 1204.0}, {"date": "2022-07-29", "close": 19.56, "volume": 128.0}, {"date": "2022-08-01", "close": 19.56, "volume": null}, {"date": "2022-08-02", "close": 19.96, "volume": 1377.0}, {"date": "2022-08-03", "close": 19.9899, "volume": 134.0}, {"date": "2022-08-04", "close": 19.8433, "volume": 643.0}, {"date": "2022-08-05", "close": 19.89, "volume": 4360.0}, {"date": "2022-08-08", "close": 19.91, "volume": 3486.0}, {"date": "2022-08-09", "close": 19.91, "volume": null}, {"date": "2022-08-10", "close": 19.9999, "volume": 4907.0}, {"date": "2022-08-11", "close": 20.5903, "volume": 3890.0}, {"date": "2022-08-12", "close": 20.486, "volume": 1165.0}, {"date": "2022-08-15", "close": 20.48, "volume": 653.0}, {"date": "2022-08-16", "close": 20.68, "volume": 1462.0}, {"date": "2022-08-17", "close": 20.68, "volume": null}, {"date": "2022-08-18", "close": 20.455, "volume": 3163.0}, {"date": "2022-08-19", "close": 20.32, "volume": 1311.0}, {"date": "2022-08-22", "close": 20.0701, "volume": 13112.0}, {"date": "2022-08-23", "close": 20.46, "volume": 5510.0}, {"date": "2022-08-24", "close": 20.37, "volume": 526.0}, {"date": "2022-08-25", "close": 20.04, "volume": 9441.0}, {"date": "2022-08-26", "close": 20.1058, "volume": 5842.0}, {"date": "2022-08-29", "close": 20.0, "volume": 3284.0}, {"date": "2022-08-30", "close": 20.0, "volume": null}, {"date": "2022-08-31", "close": 19.61, "volume": 1255.0}, {"date": "2022-09-01", "close": 19.61, "volume": null}, {"date": "2022-09-02", "close": 20.01, "volume": 351.0}, {"date": "2022-09-06", "close": 20.15, "volume": 2327.0}, {"date": "2022-09-07", "close": 20.44, "volume": 1771.0}, {"date": "2022-09-08", "close": 20.24, "volume": 2172.0}, {"date": "2022-09-09", "close": 20.75, "volume": 9518.0}, {"date": "2022-09-12", "close": 20.74, "volume": 2574.0}, {"date": "2022-09-13", "close": 19.66, "volume": 2292.0}, {"date": "2022-09-14", "close": 19.66, "volume": 6613.0}, {"date": "2022-09-15", "close": 19.73, "volume": 4661.0}, {"date": "2022-09-16", "close": 20.58, "volume": 7412.0}, {"date": "2022-09-19", "close": 19.81, "volume": 5275.0}, {"date": "2022-09-20", "close": 19.54, "volume": 4898.0}, {"date": "2022-09-21", "close": 19.89, "volume": 249.0}, {"date": "2022-09-22", "close": 19.64, "volume": 1035.0}, {"date": "2022-09-23", "close": 19.31, "volume": 3262.0}, {"date": "2022-09-26", "close": 19.595, "volume": 191.0}, {"date": "2022-09-27", "close": 19.595, "volume": null}, {"date": "2022-09-28", "close": 19.595, "volume": null}, {"date": "2022-09-29", "close": 19.595, "volume": null}, {"date": "2022-09-30", "close": 19.12, "volume": 496.0}, {"date": "2022-10-03", "close": 19.21, "volume": 1961.0}, {"date": "2022-10-04", "close": 19.5578, "volume": 395.0}, {"date": "2022-10-05", "close": 19.51, "volume": 366.0}, {"date": "2022-10-06", "close": 19.1201, "volume": 1376.0}, {"date": "2022-10-07", "close": 19.46, "volume": 647.0}, {"date": "2022-10-10", "close": 19.46, "volume": null}, {"date": "2022-10-11", "close": 19.19, "volume": 394.0}, {"date": "2022-10-12", "close": 19.19, "volume": null}, {"date": "2022-10-13", "close": 19.19, "volume": null}, {"date": "2022-10-14", "close": 19.57, "volume": 555.0}, {"date": "2022-10-17", "close": 19.57, "volume": null}, {"date": "2022-10-18", "close": 19.57, "volume": null}, {"date": "2022-10-19", "close": 19.06, "volume": 3121.0}, {"date": "2022-10-20", "close": 19.06, "volume": null}, {"date": "2022-10-21", "close": 19.06, "volume": null}, {"date": "2022-10-24", "close": 19.06, "volume": null}, {"date": "2022-10-25", "close": 19.5, "volume": 6126.0}, {"date": "2022-10-26", "close": 19.5, "volume": null}, {"date": "2022-10-27", "close": 19.75, "volume": 961.0}, {"date": "2022-10-28", "close": 19.75, "volume": 366.0}, {"date": "2022-10-31", "close": 20.46, "volume": 592.0}, {"date": "2022-11-01", "close": 20.46, "volume": null}, {"date": "2022-11-02", "close": 19.4, "volume": 94120.0}, {"date": "2022-11-03", "close": 19.31, "volume": 152.0}, {"date": "2022-11-04", "close": 19.79, "volume": 136.0}, {"date": "2022-11-07", "close": 19.74, "volume": 236.0}, {"date": "2022-11-08", "close": 19.31, "volume": 1088.0}, {"date": "2022-11-09", "close": 19.3101, "volume": 1233.0}, {"date": "2022-11-10", "close": 19.3101, "volume": null}, {"date": "2022-11-11", "close": 19.49, "volume": 403.0}, {"date": "2022-11-14", "close": 19.49, "volume": 427.0}, {"date": "2022-11-15", "close": 20.05, "volume": 10644.0}, {"date": "2022-11-16", "close": 19.8, "volume": 4452.0}, {"date": "2022-11-17", "close": 20.07, "volume": 567.0}, {"date": "2022-11-18", "close": 20.14, "volume": 3287.0}, {"date": "2022-11-21", "close": 20.14, "volume": 963.0}, {"date": "2022-11-22", "close": 19.98, "volume": 3452.0}, {"date": "2022-11-23", "close": 20.15, "volume": 10615.0}, {"date": "2022-11-25", "close": 20.56, "volume": 777.0}, {"date": "2022-11-28", "close": 20.56, "volume": null}, {"date": "2022-11-29", "close": 20.09, "volume": 12833.0}, {"date": "2022-11-30", "close": 20.11, "volume": 5025.0}, {"date": "2022-12-01", "close": 20.73, "volume": 5615.0}, {"date": "2022-12-02", "close": 20.5, "volume": 799.0}, {"date": "2022-12-05", "close": 20.74, "volume": 6516.0}, {"date": "2022-12-06", "close": 20.19, "volume": 4180.0}, {"date": "2022-12-07", "close": 20.3, "volume": 3814.0}, {"date": "2022-12-08", "close": 20.32, "volume": 8580.0}, {"date": "2022-12-09", "close": 20.13, "volume": 1453.0}, {"date": "2022-12-12", "close": 20.13, "volume": 3098.0}, {"date": "2022-12-13", "close": 19.56, "volume": 10316.0}, {"date": "2022-12-14", "close": 20.02, "volume": 13159.0}, {"date": "2022-12-15", "close": 19.78, "volume": 56270.0}, {"date": "2022-12-16", "close": 21.0, "volume": 55543.0}, {"date": "2022-12-19", "close": 21.19, "volume": 62749.0}, {"date": "2022-12-20", "close": 20.0, "volume": 83532.0}, {"date": "2022-12-21", "close": 19.9, "volume": 10257.0}, {"date": "2022-12-22", "close": 19.86, "volume": 2135.0}, {"date": "2022-12-23", "close": 19.86, "volume": 1469.0}, {"date": "2022-12-27", "close": 20.14, "volume": 1391.0}, {"date": "2022-12-28", "close": 19.7, "volume": 16042.0}, {"date": "2022-12-29", "close": 19.85, "volume": 2797.0}, {"date": "2022-12-30", "close": 20.39, "volume": 2505.0}, {"date": "2023-01-03", "close": 20.39, "volume": 1695.0}, {"date": "2023-01-04", "close": 20.3, "volume": 2785.0}, {"date": "2023-01-05", "close": 19.52, "volume": 972.0}, {"date": "2023-01-06", "close": 20.1495, "volume": 3244.0}, {"date": "2023-01-09", "close": 20.09, "volume": 2848.0}, {"date": "2023-01-10", "close": 20.1, "volume": 11340.0}, {"date": "2023-01-11", "close": 19.9952, "volume": 4038.0}, {"date": "2023-01-12", "close": 19.81, "volume": 6065.0}, {"date": "2023-01-13", "close": 19.52, "volume": 618.0}, {"date": "2023-01-17", "close": 19.82, "volume": 2668.0}, {"date": "2023-01-18", "close": 20.35, "volume": 3621.0}, {"date": "2023-01-19", "close": 19.58, "volume": 1795.0}, {"date": "2023-01-20", "close": 19.985, "volume": 3774.0}, {"date": "2023-01-23", "close": 19.85, "volume": 7292.0}, {"date": "2023-01-24", "close": 19.85, "volume": 5159.0}, {"date": "2023-01-25", "close": 19.99, "volume": 15804.0}, {"date": "2023-01-26", "close": 19.99, "volume": 328.0}, {"date": "2023-01-27", "close": 19.9, "volume": 21556.0}, {"date": "2023-01-30", "close": 19.75, "volume": 1256.0}, {"date": "2023-01-31", "close": 19.55, "volume": 4081.0}, {"date": "2023-02-01", "close": 19.55, "volume": 979.0}, {"date": "2023-02-02", "close": 19.6, "volume": 4185.0}, {"date": "2023-02-03", "close": 19.6, "volume": 7919.0}, {"date": "2023-02-06", "close": 19.42, "volume": 2435.0}, {"date": "2023-02-07", "close": 19.57, "volume": 1369.0}, {"date": "2023-02-08", "close": 19.39, "volume": 983.0}, {"date": "2023-02-09", "close": 19.32, "volume": 2195.0}, {"date": "2023-02-10", "close": 19.48, "volume": 1365.0}, {"date": "2023-02-13", "close": 19.5, "volume": 1336.0}, {"date": "2023-02-14", "close": 19.635, "volume": 1976.0}, {"date": "2023-02-15", "close": 19.56, "volume": 1620.0}, {"date": "2023-02-16", "close": 19.55, "volume": 1199.0}, {"date": "2023-02-17", "close": 19.56, "volume": 1157.0}, {"date": "2023-02-21", "close": 20.0292, "volume": 4058.0}, {"date": "2023-02-22", "close": 19.75, "volume": 1101.0}, {"date": "2023-02-23", "close": 19.68, "volume": 1416.0}, {"date": "2023-02-24", "close": 19.68, "volume": 1020.0}, {"date": "2023-02-27", "close": 19.74, "volume": 1969.0}, {"date": "2023-02-28", "close": 19.9, "volume": 2123.0}, {"date": "2023-03-01", "close": 19.85, "volume": 1264.0}, {"date": "2023-03-02", "close": 19.76, "volume": 1112.0}, {"date": "2023-03-03", "close": 19.76, "volume": 1044.0}, {"date": "2023-03-06", "close": 19.75, "volume": 1202.0}, {"date": "2023-03-07", "close": 19.72, "volume": 948.0}, {"date": "2023-03-08", "close": 19.7, "volume": 6792.0}, {"date": "2023-03-09", "close": 19.7, "volume": 4457.0}, {"date": "2023-03-10", "close": 19.9063, "volume": 3039.0}, {"date": "2023-03-13", "close": 19.0, "volume": 1329.0}, {"date": "2023-03-14", "close": 18.46, "volume": 1808.0}, {"date": "2023-03-15", "close": 19.2, "volume": 1240.0}, {"date": "2023-03-16", "close": 19.1, "volume": 1477.0}, {"date": "2023-03-17", "close": 18.99, "volume": 2930.0}, {"date": "2023-03-20", "close": 19.0, "volume": 4704.0}, {"date": "2023-03-21", "close": 19.0, "volume": 1709.0}, {"date": "2023-03-22", "close": 19.1, "volume": 9610.0}, {"date": "2023-03-23", "close": 18.6, "volume": 6783.0}, {"date": "2023-03-24", "close": 18.42, "volume": 1432.0}, {"date": "2023-03-27", "close": 18.16, "volume": 2119.0}, {"date": "2023-03-28", "close": 18.35, "volume": 366.0}, {"date": "2023-03-29", "close": 18.29, "volume": 3212.0}, {"date": "2023-03-30", "close": 18.3, "volume": 4904.0}, {"date": "2023-03-31", "close": 18.0, "volume": 5955.0}, {"date": "2023-04-03", "close": 18.29, "volume": 195.0}, {"date": "2023-04-04", "close": 18.11, "volume": 692.0}, {"date": "2023-04-05", "close": 18.12, "volume": 1174.0}, {"date": "2023-04-06", "close": 18.1, "volume": 889.0}, {"date": "2023-04-10", "close": 18.1, "volume": null}, {"date": "2023-04-11", "close": 18.1, "volume": null}, {"date": "2023-04-12", "close": 18.1, "volume": null}, {"date": "2023-04-13", "close": 18.3, "volume": 2810.0}, {"date": "2023-04-14", "close": 18.9, "volume": 760.0}, {"date": "2023-04-17", "close": 18.45, "volume": 4845.0}, {"date": "2023-04-18", "close": 18.25, "volume": 1961.0}, {"date": "2023-04-19", "close": 18.2, "volume": 2186.0}, {"date": "2023-04-20", "close": 18.24, "volume": 567.0}, {"date": "2023-04-21", "close": 18.21, "volume": 311.0}, {"date": "2023-04-24", "close": 18.2, "volume": 3334.0}, {"date": "2023-04-25", "close": 18.2, "volume": null}, {"date": "2023-04-26", "close": 18.02, "volume": 501.0}, {"date": "2023-04-27", "close": 18.1, "volume": 846.0}, {"date": "2023-04-28", "close": 18.3, "volume": 1043.0}, {"date": "2023-05-01", "close": 18.06, "volume": 1066.0}, {"date": "2023-05-02", "close": 18.3, "volume": 419.0}, {"date": "2023-05-03", "close": 18.0, "volume": 889.0}, {"date": "2023-05-04", "close": 17.92, "volume": 431.0}, {"date": "2023-05-05", "close": 18.07, "volume": 179.0}, {"date": "2023-05-08", "close": 18.0, "volume": 2888.0}, {"date": "2023-05-09", "close": 17.9337, "volume": 193.0}, {"date": "2023-05-10", "close": 18.0, "volume": 780.0}, {"date": "2023-05-11", "close": 18.0, "volume": null}, {"date": "2023-05-12", "close": 17.85, "volume": 373.0}, {"date": "2023-05-15", "close": 17.635, "volume": 6611.0}, {"date": "2023-05-16", "close": 17.8, "volume": 579.0}, {"date": "2023-05-17", "close": 17.38, "volume": 258.0}, {"date": "2023-05-18", "close": 17.38, "volume": null}, {"date": "2023-05-19", "close": 17.5, "volume": 644.0}, {"date": "2023-05-22", "close": 17.8499, "volume": 758.0}, {"date": "2023-05-23", "close": 17.8499, "volume": null}, {"date": "2023-05-24", "close": 17.85, "volume": 2240.0}, {"date": "2023-05-25", "close": 17.85, "volume": null}, {"date": "2023-05-26", "close": 17.8899, "volume": 566.0}, {"date": "2023-05-30", "close": 17.8899, "volume": null}, {"date": "2023-05-31", "close": 17.8899, "volume": null}, {"date": "2023-06-01", "close": 17.8899, "volume": null}, {"date": "2023-06-02", "close": 17.78, "volume": 463.0}, {"date": "2023-06-05", "close": 17.78, "volume": null}, {"date": "2023-06-06", "close": 17.78, "volume": null}, {"date": "2023-06-07", "close": 17.78, "volume": null}, {"date": "2023-06-08", "close": 17.78, "volume": null}, {"date": "2023-06-09", "close": 17.8, "volume": 127.0}, {"date": "2023-06-12", "close": 17.78, "volume": 779.0}, {"date": "2023-06-13", "close": 17.75, "volume": 2118.0}, {"date": "2023-06-14", "close": 17.82, "volume": 2060.0}, {"date": "2023-06-15", "close": 17.405, "volume": 8279.0}, {"date": "2023-06-16", "close": 17.44, "volume": 1438.0}, {"date": "2023-06-20", "close": 17.45, "volume": 1022.0}, {"date": "2023-06-21", "close": 17.96, "volume": 534.0}, {"date": "2023-06-22", "close": 18.0, "volume": 1680.0}, {"date": "2023-06-23", "close": 18.0, "volume": null}, {"date": "2023-06-26", "close": 18.0, "volume": null}, {"date": "2023-06-27", "close": 18.0, "volume": null}, {"date": "2023-06-28", "close": 17.66, "volume": 279.0}, {"date": "2023-06-29", "close": 17.85, "volume": 224.0}, {"date": "2023-06-30", "close": 17.67, "volume": 794.0}, {"date": "2023-07-03", "close": 18.0, "volume": 115.0}, {"date": "2023-07-05", "close": 17.7, "volume": 4185.0}, {"date": "2023-07-06", "close": 17.71, "volume": 222.0}, {"date": "2023-07-07", "close": 18.3, "volume": 117.0}, {"date": "2023-07-10", "close": 18.35, "volume": 8420.0}, {"date": "2023-07-11", "close": 18.02, "volume": 2065.0}, {"date": "2023-07-12", "close": 17.82, "volume": 1938.0}, {"date": "2023-07-13", "close": 18.03, "volume": 2514.0}, {"date": "2023-07-14", "close": 17.81, "volume": 253.0}, {"date": "2023-07-17", "close": 18.05, "volume": 1293.0}, {"date": "2023-07-18", "close": 17.85, "volume": 2327.0}, {"date": "2023-07-19", "close": 17.99, "volume": 774.0}, {"date": "2023-07-20", "close": 17.86, "volume": 403.0}, {"date": "2023-07-21", "close": 17.86, "volume": 1273.0}, {"date": "2023-07-24", "close": 17.69, "volume": 652.0}, {"date": "2023-07-25", "close": 18.23, "volume": 1351.0}, {"date": "2023-07-26", "close": 18.18, "volume": 1809.0}, {"date": "2023-07-27", "close": 18.12, "volume": 2986.0}, {"date": "2023-07-28", "close": 18.12, "volume": 1401.0}, {"date": "2023-07-31", "close": 18.14, "volume": 6070.0}, {"date": "2023-08-01", "close": 18.06, "volume": 3514.0}, {"date": "2023-08-02", "close": 18.4, "volume": 2325.0}, {"date": "2023-08-03", "close": 18.43, "volume": 3913.0}, {"date": "2023-08-04", "close": 18.35, "volume": 820.0}, {"date": "2023-08-07", "close": 18.35, "volume": 1351.0}, {"date": "2023-08-08", "close": 18.35, "volume": 745.0}, {"date": "2023-08-09", "close": 18.37, "volume": 903.0}, {"date": "2023-08-10", "close": 18.21, "volume": 959.0}, {"date": "2023-08-11", "close": 18.31, "volume": 628.0}, {"date": "2023-08-14", "close": 18.35, "volume": 1861.0}, {"date": "2023-08-15", "close": 18.49, "volume": 804.0}, {"date": "2023-08-16", "close": 18.629, "volume": 809.0}, {"date": "2023-08-17", "close": 18.7, "volume": 2559.0}, {"date": "2023-08-18", "close": 18.66, "volume": 756.0}, {"date": "2023-08-21", "close": 18.7, "volume": 2226.0}, {"date": "2023-08-22", "close": 18.48, "volume": 4778.0}, {"date": "2023-08-23", "close": 18.5, "volume": 5946.0}, {"date": "2023-08-24", "close": 18.52, "volume": 698.0}, {"date": "2023-08-25", "close": 18.52, "volume": 1044.0}, {"date": "2023-08-28", "close": 18.3, "volume": 3060.0}, {"date": "2023-08-29", "close": 18.3, "volume": 8202.0}, {"date": "2023-08-30", "close": 18.15, "volume": 3013.0}, {"date": "2023-08-31", "close": 18.25, "volume": 2433.0}, {"date": "2023-09-01", "close": 18.2, "volume": 11815.0}, {"date": "2023-09-05", "close": 18.215, "volume": 7807.0}, {"date": "2023-09-06", "close": 18.21, "volume": 5557.0}, {"date": "2023-09-07", "close": 17.92, "volume": 9186.0}, {"date": "2023-09-08", "close": 17.825, "volume": 4374.0}, {"date": "2023-09-11", "close": 18.045, "volume": 3961.0}, {"date": "2023-09-12", "close": 17.96, "volume": 4700.0}, {"date": "2023-09-13", "close": 18.05, "volume": 6343.0}, {"date": "2023-09-14", "close": 18.15, "volume": 3448.0}, {"date": "2023-09-15", "close": 18.4, "volume": 151512.0}, {"date": "2023-09-18", "close": 18.22, "volume": 2810.0}, {"date": "2023-09-19", "close": 18.15, "volume": 2893.0}, {"date": "2023-09-20", "close": 18.06, "volume": 3765.0}, {"date": "2023-09-21", "close": 18.06, "volume": 1953.0}, {"date": "2023-09-22", "close": 18.06, "volume": 1183.0}, {"date": "2023-09-25", "close": 18.06, "volume": 2561.0}, {"date": "2023-09-26", "close": 18.1, "volume": 226.0}, {"date": "2023-09-27", "close": 17.82, "volume": 487.0}, {"date": "2023-09-28", "close": 18.05, "volume": 2161.0}, {"date": "2023-09-29", "close": 18.09, "volume": 928.0}, {"date": "2023-10-02", "close": 18.09, "volume": 823.0}, {"date": "2023-10-03", "close": 18.07, "volume": 569.0}, {"date": "2023-10-04", "close": 17.98, "volume": 2060.0}, {"date": "2023-10-05", "close": 17.83, "volume": 7327.0}, {"date": "2023-10-06", "close": 17.97, "volume": 2106.0}, {"date": "2023-10-09", "close": 17.9, "volume": 958.0}, {"date": "2023-10-10", "close": 18.16, "volume": 580.0}, {"date": "2023-10-11", "close": 17.84, "volume": 649.0}, {"date": "2023-10-12", "close": 17.97, "volume": 385.0}, {"date": "2023-10-13", "close": 17.97, "volume": 554.0}, {"date": "2023-10-16", "close": 17.85, "volume": 3354.0}, {"date": "2023-10-17", "close": 17.83, "volume": 3531.0}, {"date": "2023-10-18", "close": 18.0, "volume": 556.0}, {"date": "2023-10-19", "close": 18.2, "volume": 575.0}, {"date": "2023-10-20", "close": 18.2, "volume": 1181.0}, {"date": "2023-10-23", "close": 18.15, "volume": 2721.0}, {"date": "2023-10-24", "close": 18.15, "volume": 3641.0}, {"date": "2023-10-25", "close": 18.15, "volume": 1524.0}, {"date": "2023-10-26", "close": 18.15, "volume": 609.0}, {"date": "2023-10-27", "close": 18.15, "volume": 2527.0}, {"date": "2023-10-30", "close": 18.04, "volume": 2203.0}, {"date": "2023-10-31", "close": 18.05, "volume": 493.0}, {"date": "2023-11-01", "close": 18.05, "volume": 1375.0}, {"date": "2023-11-02", "close": 18.04, "volume": 6707.0}, {"date": "2023-11-03", "close": 17.96, "volume": 2505.0}, {"date": "2023-11-06", "close": 17.91, "volume": 2632.0}, {"date": "2023-11-07", "close": 17.78, "volume": 735.0}, {"date": "2023-11-08", "close": 17.92, "volume": 1808.0}, {"date": "2023-11-09", "close": 17.92, "volume": 809.0}, {"date": "2023-11-10", "close": 17.91, "volume": 959.0}, {"date": "2023-11-13", "close": 17.8, "volume": 12810.0}, {"date": "2023-11-14", "close": 17.8, "volume": 2005.0}, {"date": "2023-11-15", "close": 17.6, "volume": 2859.0}, {"date": "2023-11-16", "close": 17.5, "volume": 3149.0}, {"date": "2023-11-17", "close": 17.9, "volume": 6855.0}, {"date": "2023-11-20", "close": 17.85, "volume": 1822.0}, {"date": "2023-11-21", "close": 17.8, "volume": 2640.0}, {"date": "2023-11-22", "close": 17.65, "volume": 6767.0}, {"date": "2023-11-24", "close": 17.88, "volume": 2417.0}, {"date": "2023-11-27", "close": 17.62, "volume": 7328.0}, {"date": "2023-11-28", "close": 17.75, "volume": 6600.0}, {"date": "2023-11-29", "close": 17.58, "volume": 4409.0}, {"date": "2023-11-30", "close": 17.7, "volume": 2053.0}, {"date": "2023-12-01", "close": 17.7, "volume": 12784.0}, {"date": "2023-12-04", "close": 17.7, "volume": 12551.0}, {"date": "2023-12-05", "close": 17.67, "volume": 5167.0}, {"date": "2023-12-06", "close": 17.7, "volume": 5914.0}, {"date": "2023-12-07", "close": 17.64, "volume": 4696.0}, {"date": "2023-12-08", "close": 17.8, "volume": 3935.0}, {"date": "2023-12-11", "close": 17.74, "volume": 4208.0}, {"date": "2023-12-12", "close": 17.7, "volume": 1670.0}, {"date": "2023-12-13", "close": 17.96, "volume": 43053.0}, {"date": "2023-12-14", "close": 17.37, "volume": 64229.0}, {"date": "2023-12-15", "close": 17.85, "volume": 51452.0}, {"date": "2023-12-18", "close": 17.24, "volume": 42300.0}, {"date": "2023-12-19", "close": 17.45, "volume": 22866.0}, {"date": "2023-12-20", "close": 17.39, "volume": 2195.0}, {"date": "2023-12-21", "close": 17.35, "volume": 3239.0}, {"date": "2023-12-22", "close": 17.4, "volume": 3104.0}, {"date": "2023-12-26", "close": 17.4, "volume": 4475.0}, {"date": "2023-12-27", "close": 17.31, "volume": 7657.0}, {"date": "2023-12-28", "close": 17.62, "volume": 3944.0}, {"date": "2023-12-29", "close": 17.64, "volume": 921.0}, {"date": "2024-01-02", "close": 17.52, "volume": 619.0}, {"date": "2024-01-03", "close": 17.69, "volume": 2619.0}, {"date": "2024-01-04", "close": 17.65, "volume": 2885.0}, {"date": "2024-01-05", "close": 17.51, "volume": 1298.0}, {"date": "2024-01-08", "close": 17.51, "volume": 1262.0}, {"date": "2024-01-09", "close": 17.66, "volume": 1795.0}, {"date": "2024-01-10", "close": 17.64, "volume": 2231.0}, {"date": "2024-01-11", "close": 17.32, "volume": 5524.0}, {"date": "2024-01-12", "close": 17.4, "volume": 5961.0}, {"date": "2024-01-16", "close": 17.39, "volume": 1668.0}, {"date": "2024-01-17", "close": 17.36, "volume": 2655.0}, {"date": "2024-01-18", "close": 17.35, "volume": 5844.0}, {"date": "2024-01-19", "close": 17.38, "volume": 495.0}, {"date": "2024-01-22", "close": 17.4, "volume": 708.0}, {"date": "2024-01-23", "close": 17.41, "volume": 4477.0}, {"date": "2024-01-24", "close": 17.625, "volume": 549.0}, {"date": "2024-01-25", "close": 17.75, "volume": 44801.0}, {"date": "2024-01-26", "close": 17.9, "volume": 4776.0}, {"date": "2024-01-29", "close": 18.18, "volume": 14084.0}, {"date": "2024-01-30", "close": 18.12, "volume": 2196.0}, {"date": "2024-01-31", "close": 18.07, "volume": 4006.0}, {"date": "2024-02-01", "close": 18.0, "volume": 8814.0}, {"date": "2024-02-02", "close": 18.13, "volume": 2824.0}, {"date": "2024-02-05", "close": 17.82, "volume": 15973.0}, {"date": "2024-02-06", "close": 17.67, "volume": 5157.0}, {"date": "2024-02-07", "close": 17.67, "volume": 1083.0}, {"date": "2024-02-08", "close": 17.61, "volume": 2115.0}, {"date": "2024-02-09", "close": 17.515, "volume": 4673.0}, {"date": "2024-02-12", "close": 17.41, "volume": 2901.0}, {"date": "2024-02-13", "close": 17.44, "volume": 2190.0}, {"date": "2024-02-14", "close": 17.53, "volume": 4484.0}, {"date": "2024-02-15", "close": 17.6937, "volume": 1115.0}, {"date": "2024-02-16", "close": 17.6, "volume": 1253.0}, {"date": "2024-02-20", "close": 17.32, "volume": 2685.0}, {"date": "2024-02-21", "close": 17.48, "volume": 7735.0}, {"date": "2024-02-22", "close": 17.32, "volume": 2942.0}, {"date": "2024-02-23", "close": 17.46, "volume": 3434.0}, {"date": "2024-02-26", "close": 17.27, "volume": 1601.0}, {"date": "2024-02-27", "close": 17.17, "volume": 2531.0}, {"date": "2024-02-28", "close": 16.53, "volume": 19340.0}, {"date": "2024-02-29", "close": 16.53, "volume": 2306.0}, {"date": "2024-03-01", "close": 16.5, "volume": 8080.0}, {"date": "2024-03-04", "close": 16.48, "volume": 1685.0}, {"date": "2024-03-05", "close": 16.36, "volume": 4130.0}, {"date": "2024-03-06", "close": 16.29, "volume": 4252.0}, {"date": "2024-03-07", "close": 16.28, "volume": 4643.0}, {"date": "2024-03-08", "close": 16.23, "volume": 18057.0}, {"date": "2024-03-11", "close": 16.28, "volume": 3916.0}, {"date": "2024-03-12", "close": 16.22, "volume": 5751.0}, {"date": "2024-03-13", "close": 16.11, "volume": 1192.0}, {"date": "2024-03-14", "close": 16.05, "volume": 3925.0}, {"date": "2024-03-15", "close": 15.75, "volume": 6931.0}, {"date": "2024-03-18", "close": 15.36, "volume": 7635.0}, {"date": "2024-03-19", "close": 15.26, "volume": 4424.0}, {"date": "2024-03-20", "close": 15.12, "volume": 4904.0}, {"date": "2024-03-21", "close": 15.17, "volume": 6899.0}, {"date": "2024-03-22", "close": 15.14, "volume": 1339.0}, {"date": "2024-03-25", "close": 15.0, "volume": 1937.0}, {"date": "2024-03-26", "close": 15.0, "volume": 1472.0}, {"date": "2024-03-27", "close": 15.0, "volume": 2531.0}, {"date": "2024-03-28", "close": 14.82, "volume": 3243.0}, {"date": "2024-04-01", "close": 14.7, "volume": 4101.0}, {"date": "2024-04-02", "close": 14.79, "volume": 5870.0}, {"date": "2024-04-03", "close": 14.5, "volume": 8256.0}, {"date": "2024-04-04", "close": 14.54, "volume": 7315.0}, {"date": "2024-04-05", "close": 14.4, "volume": 6961.0}, {"date": "2024-04-08", "close": 14.4, "volume": 1151.0}, {"date": "2024-04-09", "close": 14.4, "volume": 1732.0}, {"date": "2024-04-10", "close": 14.15, "volume": 2706.0}, {"date": "2024-04-11", "close": 13.82, "volume": 8304.0}, {"date": "2024-04-12", "close": 14.14, "volume": 2901.0}, {"date": "2024-04-15", "close": 13.82, "volume": 2495.0}, {"date": "2024-04-16", "close": 13.73, "volume": 4451.0}, {"date": "2024-04-17", "close": 14.25, "volume": 12154.0}, {"date": "2024-04-18", "close": 15.05, "volume": 6671.0}, {"date": "2024-04-19", "close": 16.13, "volume": 14573.0}, {"date": "2024-04-22", "close": 16.35, "volume": 24125.0}, {"date": "2024-04-23", "close": 16.9, "volume": 3464.0}, {"date": "2024-04-24", "close": 16.78, "volume": 4171.0}, {"date": "2024-04-25", "close": 16.42, "volume": 5475.0}, {"date": "2024-04-26", "close": 16.45, "volume": 25870.0}, {"date": "2024-04-29", "close": 16.5, "volume": 15211.0}, {"date": "2024-04-30", "close": 16.6, "volume": 6216.0}, {"date": "2024-05-01", "close": 16.67, "volume": 579.0}, {"date": "2024-05-02", "close": 16.57, "volume": 16873.0}, {"date": "2024-05-03", "close": 16.61, "volume": 6945.0}, {"date": "2024-05-06", "close": 16.51, "volume": 14210.0}, {"date": "2024-05-07", "close": 16.63, "volume": 6603.0}, {"date": "2024-05-08", "close": 16.65, "volume": 3113.0}, {"date": "2024-05-09", "close": 16.11, "volume": 8191.0}, {"date": "2024-05-10", "close": 16.5, "volume": 5565.0}, {"date": "2024-05-13", "close": 16.5, "volume": 4587.0}, {"date": "2024-05-14", "close": 16.5, "volume": 15321.0}, {"date": "2024-05-15", "close": 16.5, "volume": 1792.0}, {"date": "2024-05-16", "close": 16.5, "volume": 1941.0}, {"date": "2024-05-17", "close": 16.5, "volume": 2232.0}, {"date": "2024-05-20", "close": 16.5, "volume": 6574.0}, {"date": "2024-05-21", "close": 16.57, "volume": 1362.0}, {"date": "2024-05-22", "close": 16.57, "volume": 2768.0}, {"date": "2024-05-23", "close": 16.5, "volume": 6464.0}, {"date": "2024-05-24", "close": 16.5, "volume": 3788.0}, {"date": "2024-05-28", "close": 16.54, "volume": 3927.0}, {"date": "2024-05-29", "close": 16.5, "volume": 1350.0}, {"date": "2024-05-30", "close": 16.46, "volume": 3791.0}, {"date": "2024-05-31", "close": 16.46, "volume": 815.0}, {"date": "2024-06-03", "close": 16.55, "volume": 1109.0}, {"date": "2024-06-04", "close": 16.46, "volume": 3214.0}, {"date": "2024-06-05", "close": 16.46, "volume": null}, {"date": "2024-06-06", "close": 16.26, "volume": 5605.0}, {"date": "2024-06-07", "close": 16.25, "volume": 11238.0}, {"date": "2024-06-10", "close": 16.26, "volume": 2554.0}, {"date": "2024-06-11", "close": 16.26, "volume": 1888.0}, {"date": "2024-06-12", "close": 16.25, "volume": 1051.0}, {"date": "2024-06-13", "close": 16.47, "volume": 712.0}, {"date": "2024-06-14", "close": 16.49, "volume": 561.0}, {"date": "2024-06-17", "close": 16.27, "volume": 2601.0}, {"date": "2024-06-18", "close": 16.29, "volume": 647.0}, {"date": "2024-06-20", "close": 16.435, "volume": 3888.0}, {"date": "2024-06-21", "close": 16.9, "volume": 19688.0}, {"date": "2024-06-24", "close": 16.48, "volume": 2430.0}, {"date": "2024-06-25", "close": 16.4664, "volume": 2972.0}, {"date": "2024-06-26", "close": 16.48, "volume": 24674.0}, {"date": "2024-06-27", "close": 16.5, "volume": 2870.0}, {"date": "2024-06-28", "close": 16.5, "volume": 3247.0}, {"date": "2024-07-01", "close": 16.3637, "volume": 776.0}, {"date": "2024-07-02", "close": 16.21, "volume": 2306.0}, {"date": "2024-07-03", "close": 16.2, "volume": 3958.0}, {"date": "2024-07-05", "close": 16.06, "volume": 4070.0}, {"date": "2024-07-08", "close": 16.25, "volume": 6378.0}, {"date": "2024-07-09", "close": 16.18, "volume": 1872.0}, {"date": "2024-07-10", "close": 16.01, "volume": 2646.0}, {"date": "2024-07-11", "close": 16.62, "volume": 35763.0}, {"date": "2024-07-12", "close": 16.51, "volume": 20217.0}, {"date": "2024-07-15", "close": 16.8452, "volume": 5233.0}, {"date": "2024-07-16", "close": 17.07, "volume": 15186.0}, {"date": "2024-07-17", "close": 17.4, "volume": 7295.0}, {"date": "2024-07-18", "close": 17.55, "volume": 14864.0}, {"date": "2024-07-19", "close": 17.3, "volume": 1112.0}, {"date": "2024-07-22", "close": 17.49, "volume": 1097.0}, {"date": "2024-07-23", "close": 17.491, "volume": 1862.0}, {"date": "2024-07-24", "close": 17.6527, "volume": 2961.0}, {"date": "2024-07-25", "close": 16.56, "volume": 1913.0}, {"date": "2024-07-26", "close": 16.59, "volume": 1827.0}, {"date": "2024-07-29", "close": 16.96, "volume": 1737.0}, {"date": "2024-07-30", "close": 17.61, "volume": 633.0}, {"date": "2024-07-31", "close": 17.61, "volume": null}, {"date": "2024-08-01", "close": 17.25, "volume": 5844.0}, {"date": "2024-08-02", "close": 17.2148, "volume": 960.0}, {"date": "2024-08-05", "close": 16.8961, "volume": 1575.0}, {"date": "2024-08-06", "close": 16.9, "volume": 5048.0}, {"date": "2024-08-07", "close": 17.305, "volume": 205.0}, {"date": "2024-08-08", "close": 16.761, "volume": 1464.0}, {"date": "2024-08-09", "close": 16.99, "volume": 5892.0}, {"date": "2024-08-12", "close": 17.645, "volume": 396.0}, {"date": "2024-08-13", "close": 17.14, "volume": 1344.0}, {"date": "2024-08-14", "close": 17.2101, "volume": 716.0}, {"date": "2024-08-15", "close": 17.43, "volume": 5959.0}, {"date": "2024-08-16", "close": 17.43, "volume": null}, {"date": "2024-08-19", "close": 17.35, "volume": 9677.0}, {"date": "2024-08-20", "close": 17.5, "volume": 1132.0}, {"date": "2024-08-21", "close": 17.5, "volume": 5933.0}, {"date": "2024-08-22", "close": 17.5, "volume": null}, {"date": "2024-08-23", "close": 17.5, "volume": 1583.0}, {"date": "2024-08-26", "close": 17.7499, "volume": 1367.0}, {"date": "2024-08-27", "close": 17.7499, "volume": null}, {"date": "2024-08-28", "close": 18.0, "volume": 7921.0}, {"date": "2024-08-29", "close": 18.12, "volume": 4969.0}, {"date": "2024-08-30", "close": 18.06, "volume": 569.0}, {"date": "2024-09-03", "close": 17.45, "volume": 1030.0}, {"date": "2024-09-04", "close": 17.45, "volume": null}, {"date": "2024-09-05", "close": 17.45, "volume": null}, {"date": "2024-09-06", "close": 17.45, "volume": 2413.0}, {"date": "2024-09-09", "close": 18.25, "volume": 19657.0}, {"date": "2024-09-10", "close": 18.2, "volume": 2260.0}, {"date": "2024-09-11", "close": 18.24, "volume": 12809.0}, {"date": "2024-09-12", "close": 18.2, "volume": 1644.0}, {"date": "2024-09-13", "close": 18.24, "volume": 7298.0}, {"date": "2024-09-16", "close": 18.19, "volume": 11355.0}, {"date": "2024-09-17", "close": 18.06, "volume": 3046.0}, {"date": "2024-09-18", "close": 18.25, "volume": 7579.0}, {"date": "2024-09-19", "close": 18.2, "volume": 468.0}, {"date": "2024-09-20", "close": 18.91, "volume": 45828.0}, {"date": "2024-09-23", "close": 18.7, "volume": 7345.0}, {"date": "2024-09-24", "close": 18.3, "volume": 11867.0}, {"date": "2024-09-25", "close": 18.085, "volume": 4636.0}, {"date": "2024-09-26", "close": 18.085, "volume": null}, {"date": "2024-09-27", "close": 18.24, "volume": 1821.0}, {"date": "2024-09-30", "close": 17.89, "volume": 1361.0}, {"date": "2024-10-01", "close": 18.22, "volume": 1080.0}, {"date": "2024-10-02", "close": 18.22, "volume": null}, {"date": "2024-10-03", "close": 18.24, "volume": 1619.0}, {"date": "2024-10-04", "close": 18.24, "volume": null}, {"date": "2024-10-07", "close": 18.29, "volume": 399.0}, {"date": "2024-10-08", "close": 18.3, "volume": 9031.0}, {"date": "2024-10-09", "close": 19.19, "volume": 19972.0}, {"date": "2024-10-10", "close": 18.95, "volume": 2245.0}, {"date": "2024-10-11", "close": 19.0, "volume": 3442.0}, {"date": "2024-10-14", "close": 18.8627, "volume": 542.0}, {"date": "2024-10-15", "close": 19.0, "volume": 10891.0}, {"date": "2024-10-16", "close": 20.74, "volume": 20592.0}, {"date": "2024-10-17", "close": 19.06, "volume": 22760.0}, {"date": "2024-10-18", "close": 19.33, "volume": 1577.0}, {"date": "2024-10-21", "close": 19.3, "volume": 3529.0}, {"date": "2024-10-22", "close": 19.39, "volume": 1288.0}, {"date": "2024-10-23", "close": 19.22, "volume": 6648.0}, {"date": "2024-10-24", "close": 19.24, "volume": 13356.0}, {"date": "2024-10-25", "close": 18.89, "volume": 9586.0}, {"date": "2024-10-28", "close": 18.76, "volume": 15352.0}, {"date": "2024-10-29", "close": 19.25, "volume": 17809.0}, {"date": "2024-10-30", "close": 19.88, "volume": 41839.0}, {"date": "2024-10-31", "close": 19.99, "volume": 8862.0}, {"date": "2024-11-01", "close": 19.85, "volume": 33903.0}, {"date": "2024-11-04", "close": 19.61, "volume": 3864.0}, {"date": "2024-11-05", "close": 19.84, "volume": 10300.0}, {"date": "2024-11-06", "close": 20.34, "volume": 23060.0}, {"date": "2024-11-07", "close": 20.32, "volume": 6287.0}, {"date": "2024-11-08", "close": 20.33, "volume": 5741.0}, {"date": "2024-11-11", "close": 20.78, "volume": 10834.0}, {"date": "2024-11-12", "close": 21.07, "volume": 3440.0}, {"date": "2024-11-13", "close": 21.31, "volume": 11945.0}, {"date": "2024-11-14", "close": 21.02, "volume": 30033.0}, {"date": "2024-11-15", "close": 21.38, "volume": 6861.0}, {"date": "2024-11-18", "close": 21.2, "volume": 20316.0}, {"date": "2024-11-19", "close": 22.4, "volume": 12098.0}, {"date": "2024-11-20", "close": 22.7, "volume": 10013.0}, {"date": "2024-11-21", "close": 23.3, "volume": 34145.0}, {"date": "2024-11-22", "close": 23.94, "volume": 9881.0}, {"date": "2024-11-25", "close": 24.05, "volume": 26015.0}, {"date": "2024-11-26", "close": 24.13, "volume": 36568.0}, {"date": "2024-11-27", "close": 24.5, "volume": 6355.0}, {"date": "2024-11-29", "close": 25.19, "volume": 8851.0}, {"date": "2024-12-02", "close": 25.25, "volume": 49962.0}, {"date": "2024-12-03", "close": 25.47, "volume": 46905.0}, {"date": "2024-12-04", "close": 25.15, "volume": 44486.0}, {"date": "2024-12-05", "close": 25.31, "volume": 36795.0}, {"date": "2024-12-06", "close": 25.22, "volume": 33462.0}, {"date": "2024-12-09", "close": 25.39, "volume": 27055.0}, {"date": "2024-12-10", "close": 25.42, "volume": 46925.0}, {"date": "2024-12-11", "close": 25.63, "volume": 53996.0}, {"date": "2024-12-12", "close": 25.35, "volume": 24592.0}, {"date": "2024-12-13", "close": 25.09, "volume": 62355.0}, {"date": "2024-12-16", "close": 25.39, "volume": 65326.0}, {"date": "2024-12-17", "close": 25.8, "volume": 68783.0}, {"date": "2024-12-18", "close": 25.85, "volume": 106669.0}, {"date": "2024-12-19", "close": 25.47, "volume": 84648.0}, {"date": "2024-12-20", "close": 23.74, "volume": 40778.0}, {"date": "2024-12-23", "close": 22.66, "volume": 7292.0}, {"date": "2024-12-24", "close": 22.32, "volume": 9698.0}, {"date": "2024-12-26", "close": 22.64, "volume": 7452.0}, {"date": "2024-12-27", "close": 22.36, "volume": 10636.0}, {"date": "2024-12-30", "close": 22.5, "volume": 10669.0}, {"date": "2024-12-31", "close": 23.055, "volume": 6202.0}, {"date": "2025-01-02", "close": 22.45, "volume": 9310.0}, {"date": "2025-01-03", "close": 22.26, "volume": 4709.0}, {"date": "2025-01-06", "close": 22.44, "volume": 8619.0}, {"date": "2025-01-07", "close": 22.32, "volume": 8603.0}, {"date": "2025-01-08", "close": 22.29, "volume": 10409.0}, {"date": "2025-01-10", "close": 21.57, "volume": 6805.0}, {"date": "2025-01-13", "close": 21.27, "volume": 11258.0}, {"date": "2025-01-14", "close": 22.23, "volume": 18955.0}, {"date": "2025-01-15", "close": 23.18, "volume": 8950.0}, {"date": "2025-01-16", "close": 24.0, "volume": 11200.0}, {"date": "2025-01-17", "close": 24.45, "volume": 19954.0}, {"date": "2025-01-21", "close": 24.64, "volume": 16985.0}, {"date": "2025-01-22", "close": 24.84, "volume": 12694.0}, {"date": "2025-01-23", "close": 25.5, "volume": 40654.0}, {"date": "2025-01-24", "close": 25.96, "volume": 19666.0}, {"date": "2025-01-27", "close": 26.4, "volume": 42114.0}, {"date": "2025-01-28", "close": 26.3, "volume": 10029.0}, {"date": "2025-01-29", "close": 26.55, "volume": 23481.0}, {"date": "2025-01-30", "close": 26.8, "volume": 14293.0}, {"date": "2025-01-31", "close": 26.59, "volume": 12084.0}, {"date": "2025-02-03", "close": 26.8, "volume": 11473.0}, {"date": "2025-02-04", "close": 26.77, "volume": 11177.0}, {"date": "2025-02-05", "close": 26.41, "volume": 11970.0}, {"date": "2025-02-06", "close": 26.34, "volume": 9411.0}, {"date": "2025-02-07", "close": 25.76, "volume": 11877.0}, {"date": "2025-02-10", "close": 26.06, "volume": 11707.0}, {"date": "2025-02-11", "close": 25.9, "volume": 10977.0}, {"date": "2025-02-12", "close": 25.74, "volume": 8580.0}, {"date": "2025-02-13", "close": 25.7, "volume": 4948.0}, {"date": "2025-02-14", "close": 25.62, "volume": 10414.0}, {"date": "2025-02-18", "close": 25.54, "volume": 7006.0}, {"date": "2025-02-19", "close": 25.53, "volume": 11022.0}, {"date": "2025-02-20", "close": 25.08, "volume": 3449.0}, {"date": "2025-02-21", "close": 24.25, "volume": 10901.0}, {"date": "2025-02-24", "close": 24.32, "volume": 21099.0}, {"date": "2025-02-25", "close": 23.51, "volume": 14248.0}, {"date": "2025-02-26", "close": 24.19, "volume": 13921.0}, {"date": "2025-02-27", "close": 23.91, "volume": 24592.0}, {"date": "2025-02-28", "close": 24.07, "volume": 11370.0}, {"date": "2025-03-03", "close": 23.84, "volume": 10295.0}, {"date": "2025-03-04", "close": 23.48, "volume": 8219.0}, {"date": "2025-03-05", "close": 22.97, "volume": 8376.0}, {"date": "2025-03-06", "close": 22.73, "volume": 4595.0}, {"date": "2025-03-07", "close": 21.48, "volume": 11201.0}, {"date": "2025-03-10", "close": 20.98, "volume": 8963.0}, {"date": "2025-03-11", "close": 20.64, "volume": 8497.0}, {"date": "2025-03-12", "close": 22.13, "volume": 25256.0}, {"date": "2025-03-13", "close": 22.1, "volume": 26230.0}, {"date": "2025-03-14", "close": 22.7, "volume": 7553.0}, {"date": "2025-03-17", "close": 22.82, "volume": 5535.0}, {"date": "2025-03-18", "close": 22.64, "volume": 9125.0}, {"date": "2025-03-19", "close": 22.71, "volume": 14609.0}, {"date": "2025-03-20", "close": 22.63, "volume": 13926.0}, {"date": "2025-03-21", "close": 22.6, "volume": 17036.0}, {"date": "2025-03-24", "close": 22.65, "volume": 4315.0}, {"date": "2025-03-25", "close": 22.42, "volume": 3691.0}, {"date": "2025-03-26", "close": 22.75, "volume": 5710.0}, {"date": "2025-03-27", "close": 22.35, "volume": 10408.0}, {"date": "2025-03-28", "close": 22.65, "volume": 5339.0}, {"date": "2025-03-31", "close": 21.93, "volume": 7400.0}, {"date": "2025-04-01", "close": 21.67, "volume": 13569.0}, {"date": "2025-04-02", "close": 22.32, "volume": 12010.0}, {"date": "2025-04-03", "close": 19.61, "volume": 15688.0}, {"date": "2025-04-04", "close": 19.38, "volume": 13891.0}, {"date": "2025-04-07", "close": 19.44, "volume": 21698.0}, {"date": "2025-04-08", "close": 19.19, "volume": 11229.0}, {"date": "2025-04-09", "close": 20.83, "volume": 24691.0}, {"date": "2025-04-10", "close": 19.46, "volume": 16388.0}, {"date": "2025-04-11", "close": 19.16, "volume": 8711.0}, {"date": "2025-04-14", "close": 19.55, "volume": 11602.0}, {"date": "2025-04-15", "close": 19.94, "volume": 24712.0}, {"date": "2025-04-16", "close": 20.3, "volume": 26657.0}, {"date": "2025-04-17", "close": 20.7, "volume": 47288.0}, {"date": "2025-04-21", "close": 20.43, "volume": 47439.0}, {"date": "2025-04-22", "close": 21.3, "volume": 30784.0}, {"date": "2025-04-23", "close": 21.95, "volume": 33814.0}, {"date": "2025-04-24", "close": 23.49, "volume": 27180.0}, {"date": "2025-04-25", "close": 23.265, "volume": 26446.0}, {"date": "2025-04-28", "close": 23.25, "volume": 23772.0}, {"date": "2025-04-29", "close": 23.39, "volume": 24068.0}, {"date": "2025-04-30", "close": 23.19, "volume": 25766.0}, {"date": "2025-05-01", "close": 23.2, "volume": 25558.0}, {"date": "2025-05-02", "close": 23.38, "volume": 32386.0}, {"date": "2025-05-05", "close": 23.0, "volume": 18571.0}, {"date": "2025-05-06", "close": 22.685, "volume": 29417.0}, {"date": "2025-05-07", "close": 22.6, "volume": 11942.0}, {"date": "2025-05-08", "close": 23.47, "volume": 30994.0}, {"date": "2025-05-09", "close": 23.105, "volume": 45779.0}, {"date": "2025-05-12", "close": 23.205, "volume": 30427.0}, {"date": "2025-05-13", "close": 23.02, "volume": 13446.0}, {"date": "2025-05-14", "close": 23.06, "volume": 13997.0}, {"date": "2025-05-15", "close": 23.14, "volume": 15690.0}, {"date": "2025-05-16", "close": 23.09, "volume": 24132.0}, {"date": "2025-05-19", "close": 23.2, "volume": 8718.0}, {"date": "2025-05-20", "close": 23.63, "volume": 26695.0}, {"date": "2025-05-21", "close": 23.15, "volume": 10263.0}, {"date": "2025-05-22", "close": 23.015, "volume": 15881.0}, {"date": "2025-05-23", "close": 22.9, "volume": 24663.0}, {"date": "2025-05-27", "close": 22.9, "volume": 25181.0}, {"date": "2025-05-28", "close": 22.78, "volume": 13408.0}, {"date": "2025-05-29", "close": 22.78, "volume": 8293.0}, {"date": "2025-05-30", "close": 22.62, "volume": 9000.0}, {"date": "2025-06-02", "close": 22.31, "volume": 16099.0}, {"date": "2025-06-03", "close": 22.26, "volume": 14871.0}, {"date": "2025-06-04", "close": 22.0, "volume": 14449.0}, {"date": "2025-06-05", "close": 21.8, "volume": 9123.0}, {"date": "2025-06-06", "close": 21.76, "volume": 10734.0}, {"date": "2025-06-09", "close": 21.7, "volume": 3962.0}, {"date": "2025-06-10", "close": 21.74, "volume": 4609.0}, {"date": "2025-06-11", "close": 22.02, "volume": 15889.0}, {"date": "2025-06-12", "close": 21.875, "volume": 9493.0}, {"date": "2025-06-13", "close": 21.37, "volume": 9651.0}, {"date": "2025-06-16", "close": 21.11, "volume": 5337.0}, {"date": "2025-06-17", "close": 20.86, "volume": 9875.0}, {"date": "2025-06-18", "close": 20.86, "volume": 12404.0}, {"date": "2025-06-20", "close": 21.48, "volume": 4684.0}, {"date": "2025-06-23", "close": 21.27, "volume": 41623.0}, {"date": "2025-06-24", "close": 21.27, "volume": 21518.0}, {"date": "2025-06-25", "close": 21.24, "volume": 20435.0}, {"date": "2025-06-26", "close": 21.47, "volume": 15324.0}, {"date": "2025-06-27", "close": 21.7, "volume": 565115.0}, {"date": "2025-06-30", "close": 22.89, "volume": 27404.0}, {"date": "2025-07-01", "close": 23.42, "volume": 29983.0}, {"date": "2025-07-02", "close": 23.15, "volume": 11149.0}, {"date": "2025-07-03", "close": 23.24, "volume": 6437.0}, {"date": "2025-07-07", "close": 23.2, "volume": 21169.0}, {"date": "2025-07-08", "close": 23.02, "volume": 9991.0}, {"date": "2025-07-09", "close": 23.06, "volume": 9169.0}, {"date": "2025-07-10", "close": 23.0, "volume": 7398.0}, {"date": "2025-07-11", "close": 22.73, "volume": 7073.0}, {"date": "2025-07-14", "close": 22.59, "volume": 6886.0}, {"date": "2025-07-15", "close": 22.045, "volume": 8059.0}, {"date": "2025-07-16", "close": 21.73, "volume": 10614.0}, {"date": "2025-07-17", "close": 22.3, "volume": 12745.0}, {"date": "2025-07-18", "close": 22.43, "volume": 13681.0}, {"date": "2025-07-21", "close": 22.35, "volume": 9161.0}, {"date": "2025-07-22", "close": 22.35, "volume": 11220.0}, {"date": "2025-07-23", "close": 22.54, "volume": 7272.0}, {"date": "2025-07-24", "close": 22.1, "volume": 12190.0}, {"date": "2025-07-25", "close": 21.78, "volume": 9097.0}, {"date": "2025-07-28", "close": 21.8, "volume": 9950.0}, {"date": "2025-07-29", "close": 21.38, "volume": 8861.0}, {"date": "2025-07-30", "close": 21.17, "volume": 12375.0}, {"date": "2025-07-31", "close": 20.81, "volume": 24868.0}, {"date": "2025-08-01", "close": 20.7, "volume": 7089.0}, {"date": "2025-08-04", "close": 21.11, "volume": 5695.0}, {"date": "2025-08-05", "close": 21.17, "volume": 9319.0}, {"date": "2025-08-06", "close": 21.25, "volume": 14243.0}, {"date": "2025-08-07", "close": 21.06, "volume": 15401.0}, {"date": "2025-08-08", "close": 21.07, "volume": 13500.0}, {"date": "2025-08-11", "close": 21.59, "volume": 11979.0}, {"date": "2025-08-12", "close": 22.2, "volume": 23047.0}, {"date": "2025-08-13", "close": 22.29, "volume": 22641.0}, {"date": "2025-08-14", "close": 21.75, "volume": 10818.0}, {"date": "2025-08-15", "close": 21.51, "volume": 8365.0}, {"date": "2025-08-18", "close": 21.24, "volume": 2467.0}, {"date": "2025-08-19", "close": 21.28, "volume": 2070.0}, {"date": "2025-08-20", "close": 21.6, "volume": 4473.0}, {"date": "2025-08-21", "close": 21.36, "volume": 3165.0}, {"date": "2025-08-22", "close": 22.25, "volume": 23090.0}, {"date": "2025-08-25", "close": 22.24, "volume": 8619.0}, {"date": "2025-08-26", "close": 22.21, "volume": 17258.0}, {"date": "2025-08-27", "close": 22.36, "volume": 22997.0}, {"date": "2025-08-28", "close": 22.53, "volume": 14124.0}, {"date": "2025-08-29", "close": 22.55, "volume": 26297.0}, {"date": "2025-09-02", "close": 22.3, "volume": 12494.0}, {"date": "2025-09-03", "close": 22.25, "volume": 6940.0}, {"date": "2025-09-04", "close": 22.59, "volume": 6454.0}, {"date": "2025-09-05", "close": 22.9, "volume": 37311.0}, {"date": "2025-09-08", "close": 22.9, "volume": 33462.0}, {"date": "2025-09-09", "close": 22.56, "volume": 7416.0}, {"date": "2025-09-10", "close": 22.51, "volume": 7453.0}, {"date": "2025-09-11", "close": 22.605, "volume": 9841.0}, {"date": "2025-09-12", "close": 22.42, "volume": 7098.0}, {"date": "2025-09-15", "close": 22.48, "volume": 7144.0}, {"date": "2025-09-16", "close": 22.28, "volume": 9560.0}, {"date": "2025-09-17", "close": 22.35, "volume": 8912.0}, {"date": "2025-09-18", "close": 23.05, "volume": 21793.0}, {"date": "2025-09-19", "close": 23.39, "volume": 53046.0}, {"date": "2025-09-22", "close": 23.35, "volume": 19417.0}, {"date": "2025-09-23", "close": 23.26, "volume": 23909.0}, {"date": "2025-09-24", "close": 23.13, "volume": 8939.0}, {"date": "2025-09-25", "close": 22.99, "volume": 10685.0}, {"date": "2025-09-26", "close": 23.05, "volume": 20475.0}, {"date": "2025-09-29", "close": 22.84, "volume": 3064.0}, {"date": "2025-09-30", "close": 22.45, "volume": 11584.0}, {"date": "2025-10-01", "close": 22.31, "volume": 4119.0}, {"date": "2025-10-02", "close": 21.855, "volume": 10864.0}, {"date": "2025-10-03", "close": 22.02, "volume": 8584.0}, {"date": "2025-10-06", "close": 22.31, "volume": 8983.0}, {"date": "2025-10-07", "close": 22.22, "volume": 3841.0}, {"date": "2025-10-08", "close": 22.2, "volume": 3592.0}, {"date": "2025-10-09", "close": 22.0, "volume": 4820.0}, {"date": "2025-10-10", "close": 21.83, "volume": 11044.0}, {"date": "2025-10-13", "close": 21.98, "volume": 4477.0}, {"date": "2025-10-14", "close": 21.93, "volume": 30317.0}, {"date": "2025-10-15", "close": 21.3, "volume": 11209.0}, {"date": "2025-10-16", "close": 20.84, "volume": 13478.0}, {"date": "2025-10-17", "close": 20.63, "volume": 11577.0}, {"date": "2025-10-20", "close": 20.84, "volume": 5482.0}, {"date": "2025-10-21", "close": 20.98, "volume": 5916.0}, {"date": "2025-10-22", "close": 20.97, "volume": 10285.0}, {"date": "2025-10-23", "close": 20.95, "volume": 4182.0}, {"date": "2025-10-24", "close": 21.01, "volume": 7596.0}, {"date": "2025-10-27", "close": 20.72, "volume": 7012.0}, {"date": "2025-10-28", "close": 20.72, "volume": 4040.0}, {"date": "2025-10-29", "close": 20.17, "volume": 6889.0}, {"date": "2025-10-30", "close": 20.67, "volume": 36556.0}, {"date": "2025-10-31", "close": 20.71, "volume": 30048.0}, {"date": "2025-11-03", "close": 21.38, "volume": 77454.0}, {"date": "2025-11-04", "close": 21.44, "volume": 54547.0}, {"date": "2025-11-05", "close": 22.51, "volume": 15311.0}, {"date": "2025-11-06", "close": 22.05, "volume": 15942.0}, {"date": "2025-11-07", "close": 22.01, "volume": 9012.0}, {"date": "2025-11-10", "close": 22.21, "volume": 17763.0}, {"date": "2025-11-11", "close": 22.07, "volume": 10225.0}, {"date": "2025-11-12", "close": 22.12, "volume": 13299.0}, {"date": "2025-11-13", "close": 22.35, "volume": 27841.0}, {"date": "2025-11-14", "close": 22.3, "volume": 13223.0}, {"date": "2025-11-17", "close": 21.81, "volume": 10909.0}, {"date": "2025-11-18", "close": 21.765, "volume": 11438.0}, {"date": "2025-11-19", "close": 21.76, "volume": 12095.0}, {"date": "2025-11-20", "close": 21.66, "volume": 19569.0}, {"date": "2025-11-21", "close": 21.85, "volume": 29183.0}, {"date": "2025-11-24", "close": 22.0, "volume": 8690.0}, {"date": "2025-11-25", "close": 22.51, "volume": 25445.0}, {"date": "2025-11-26", "close": 22.45, "volume": 12235.0}, {"date": "2025-11-28", "close": 22.75, "volume": 4578.0}, {"date": "2025-12-01", "close": 22.56, "volume": 19102.0}, {"date": "2025-12-02", "close": 22.46, "volume": 11248.0}, {"date": "2025-12-03", "close": 23.03, "volume": 20134.0}, {"date": "2025-12-04", "close": 23.29, "volume": 16612.0}, {"date": "2025-12-05", "close": 23.095, "volume": 8403.0}, {"date": "2025-12-08", "close": 23.06, "volume": 9035.0}, {"date": "2025-12-09", "close": 23.11, "volume": 9150.0}, {"date": "2025-12-10", "close": 23.48, "volume": 44527.0}, {"date": "2025-12-11", "close": 23.99, "volume": 41498.0}, {"date": "2025-12-12", "close": 23.99, "volume": 14681.0}, {"date": "2025-12-15", "close": 24.04, "volume": 11279.0}, {"date": "2025-12-16", "close": 24.04, "volume": 13599.0}, {"date": "2025-12-17", "close": 23.86, "volume": 7245.0}, {"date": "2025-12-18", "close": 24.0, "volume": 30445.0}, {"date": "2025-12-19", "close": 23.86, "volume": 41880.0}, {"date": "2025-12-22", "close": 23.4, "volume": 6721.0}, {"date": "2025-12-23", "close": 23.52, "volume": 6981.0}, {"date": "2025-12-24", "close": 23.52, "volume": 6480.0}, {"date": "2025-12-26", "close": 23.4, "volume": 7244.0}, {"date": "2025-12-29", "close": 23.47, "volume": 4457.0}, {"date": "2025-12-30", "close": 23.22, "volume": 2379.0}, {"date": "2025-12-31", "close": 23.11, "volume": 9151.0}, {"date": "2026-01-02", "close": 22.77, "volume": 7199.0}, {"date": "2026-01-05", "close": 22.89, "volume": 7225.0}, {"date": "2026-01-06", "close": 22.82, "volume": 6642.0}, {"date": "2026-01-07", "close": 22.5, "volume": 5077.0}, {"date": "2026-01-08", "close": 22.8, "volume": 22146.0}, {"date": "2026-01-09", "close": 22.8, "volume": 8913.0}, {"date": "2026-01-12", "close": 22.91, "volume": 26287.0}, {"date": "2026-01-13", "close": 22.91, "volume": 19694.0}, {"date": "2026-01-14", "close": 22.96, "volume": 18247.0}, {"date": "2026-01-15", "close": 23.51, "volume": 22948.0}, {"date": "2026-01-16", "close": 23.49, "volume": 31053.0}, {"date": "2026-01-20", "close": 22.91, "volume": 15461.0}, {"date": "2026-01-21", "close": 24.115, "volume": 41421.0}, {"date": "2026-01-22", "close": 24.12, "volume": 27384.0}, {"date": "2026-01-23", "close": 23.77, "volume": 16178.0}, {"date": "2026-01-26", "close": 23.85, "volume": 8119.0}, {"date": "2026-01-27", "close": 23.87, "volume": 8166.0}, {"date": "2026-01-28", "close": 23.73, "volume": 6057.0}, {"date": "2026-01-29", "close": 23.95, "volume": 10401.0}, {"date": "2026-01-30", "close": 23.1, "volume": 81638.0}, {"date": "2026-02-02", "close": 23.41, "volume": 13166.0}, {"date": "2026-02-03", "close": 23.42, "volume": 10985.0}, {"date": "2026-02-04", "close": 23.55, "volume": 16711.0}, {"date": "2026-02-05", "close": 23.4, "volume": 17351.0}, {"date": "2026-02-06", "close": 23.36, "volume": 13653.0}, {"date": "2026-02-09", "close": 23.27, "volume": 7390.0}, {"date": "2026-02-10", "close": 23.1, "volume": 7997.0}, {"date": "2026-02-11", "close": 22.78, "volume": 8650.0}, {"date": "2026-02-12", "close": 22.515, "volume": 4313.0}, {"date": "2026-02-13", "close": 22.425, "volume": 6403.0}, {"date": "2026-02-17", "close": 22.28, "volume": 9117.0}, {"date": "2026-02-18", "close": 22.36, "volume": 10582.0}, {"date": "2026-02-19", "close": 21.98, "volume": 11614.0}, {"date": "2026-02-20", "close": 21.87, "volume": 10205.0}, {"date": "2026-02-23", "close": 21.45, "volume": 17040.0}, {"date": "2026-02-24", "close": 21.57, "volume": 4930.0}, {"date": "2026-02-25", "close": 21.85, "volume": 9222.0}, {"date": "2026-02-26", "close": 21.75, "volume": 2886.0}, {"date": "2026-02-27", "close": 20.68, "volume": 5397.0}, {"date": "2026-03-02", "close": 21.08, "volume": 6338.0}, {"date": "2026-03-03", "close": 21.02, "volume": 9422.0}, {"date": "2026-03-04", "close": 21.41, "volume": 9473.0}, {"date": "2026-03-05", "close": 21.3, "volume": 6133.0}, {"date": "2026-03-06", "close": 21.09, "volume": 6353.0}, {"date": "2026-03-09", "close": 21.0, "volume": 6012.0}, {"date": "2026-03-10", "close": 21.04, "volume": 5221.0}, {"date": "2026-03-11", "close": 20.72, "volume": 6713.0}, {"date": "2026-03-12", "close": 20.73, "volume": 7335.0}, {"date": "2026-03-13", "close": 20.6, "volume": 4697.0}, {"date": "2026-03-16", "close": 21.1, "volume": 7696.0}, {"date": "2026-03-17", "close": 21.1, "volume": 7121.0}, {"date": "2026-03-18", "close": 20.36, "volume": 9029.0}, {"date": "2026-03-19", "close": 20.9, "volume": 5736.0}, {"date": "2026-03-20", "close": 20.8, "volume": 39750.0}, {"date": "2026-03-23", "close": 21.61, "volume": 8504.0}, {"date": "2026-03-24", "close": 21.61, "volume": 5033.0}, {"date": "2026-03-25", "close": 21.51, "volume": 10861.0}, {"date": "2026-03-26", "close": 21.29, "volume": 5161.0}, {"date": "2026-03-27", "close": 21.2, "volume": 3620.0}, {"date": "2026-03-30", "close": 21.4, "volume": 10425.0}, {"date": "2026-03-31", "close": 21.59, "volume": 13261.0}, {"date": "2026-04-01", "close": 21.61, "volume": 9130.0}, {"date": "2026-04-02", "close": 21.6, "volume": 1616.0}, {"date": "2026-04-06", "close": 21.66, "volume": 4460.0}, {"date": "2026-04-07", "close": 21.61, "volume": 7591.0}, {"date": "2026-04-08", "close": 22.25, "volume": 18407.0}, {"date": "2026-04-09", "close": 22.55, "volume": 23882.0}, {"date": "2026-04-10", "close": 22.47, "volume": 4874.0}, {"date": "2026-04-13", "close": 22.34, "volume": 10559.0}, {"date": "2026-04-14", "close": 22.4, "volume": 11429.0}, {"date": "2026-04-15", "close": 22.36, "volume": 7319.0}, {"date": "2026-04-16", "close": 22.36, "volume": 7327.0}, {"date": "2026-04-17", "close": 22.67, "volume": 20325.0}, {"date": "2026-04-20", "close": 22.58, "volume": 7123.0}, {"date": "2026-04-21", "close": 22.32, "volume": 6696.0}, {"date": "2026-04-22", "close": 22.31, "volume": 8066.0}, {"date": "2026-04-23", "close": 22.37, "volume": 7761.0}, {"date": "2026-04-24", "close": 22.36, "volume": 3864.0}, {"date": "2026-04-27", "close": 22.38, "volume": 9620.0}, {"date": "2026-04-28", "close": 23.3, "volume": 27698.0}, {"date": "2026-04-29", "close": 23.3, "volume": 17946.0}, {"date": "2026-04-30", "close": 23.72, "volume": 30168.0}, {"date": "2026-05-01", "close": 23.56, "volume": 14592.0}, {"date": "2026-05-04", "close": 23.25, "volume": 12789.0}, {"date": "2026-05-05", "close": 23.22, "volume": 9928.0}, {"date": "2026-05-06", "close": 23.3, "volume": 8769.0}, {"date": "2026-05-07", "close": 23.26, "volume": 16408.0}, {"date": "2026-05-08", "close": 23.27, "volume": 8357.0}, {"date": "2026-05-11", "close": 22.91, "volume": 13250.0}, {"date": "2026-05-12", "close": 22.79, "volume": 18747.0}, {"date": "2026-05-13", "close": 22.65, "volume": 24578.0}, {"date": "2026-05-14", "close": 22.81, "volume": 31894.0}, {"date": "2026-05-15", "close": 22.57, "volume": 69381.0}, {"date": "2026-05-18", "close": 22.8, "volume": 27607.0}, {"date": "2026-05-19", "close": 22.68, "volume": 63870.0}, {"date": "2026-05-20", "close": 23.01, "volume": 41096.0}, {"date": "2026-05-21", "close": 23.16, "volume": 59576.0}, {"date": "2026-05-22", "close": 23.39, "volume": 50953.0}, {"date": "2026-05-26", "close": 23.48, "volume": 23749.0}, {"date": "2026-05-27", "close": 23.35, "volume": 59818.0}, {"date": "2026-05-28", "close": 23.71, "volume": 224159.0}, {"date": "2026-05-29", "close": 23.26, "volume": 118753.0}, {"date": "2026-06-01", "close": 22.4, "volume": 83084.0}, {"date": "2026-06-02", "close": 23.11, "volume": 66748.0}, {"date": "2026-06-03", "close": 22.91, "volume": 44401.0}, {"date": "2026-06-04", "close": 23.6, "volume": 60729.0}, {"date": "2026-06-05", "close": 23.6, "volume": 62331.0}, {"date": "2026-06-08", "close": 23.77, "volume": 86715.0}, {"date": "2026-06-09", "close": 24.13, "volume": 117708.0}, {"date": "2026-06-10", "close": 24.12, "volume": 77449.0}, {"date": "2026-06-11", "close": 23.94, "volume": 66965.0}, {"date": "2026-06-12", "close": 23.94, "volume": 53815.0}, {"date": "2026-06-15", "close": 23.19, "volume": 39438.0}, {"date": "2026-06-16", "close": 23.32, "volume": 39938.0}, {"date": "2026-06-17", "close": 23.26, "volume": 32079.0}, {"date": "2026-06-18", "close": 23.28, "volume": 164556.0}, {"date": "2026-06-22", "close": 22.9, "volume": 32990.0}, {"date": "2026-06-23", "close": 23.45, "volume": 139200.0}, {"date": "2026-06-24", "close": 23.46, "volume": 98492.0}, {"date": "2026-06-25", "close": 23.3, "volume": 62308.0}, {"date": "2026-06-26", "close": 23.25, "volume": 253183.0}, {"date": "2026-06-29", "close": 23.31, "volume": 43964.0}, {"date": "2026-06-30", "close": 23.32, "volume": 37036.0}, {"date": "2026-07-01", "close": 23.73, "volume": 92316.0}, {"date": "2026-07-02", "close": 23.34, "volume": 51566.0}, {"date": "2026-07-06", "close": 23.28, "volume": 26914.0}, {"date": "2026-07-07", "close": 23.14, "volume": 53805.0}, {"date": "2026-07-08", "close": 22.61, "volume": 46257.0}, {"date": "2026-07-09", "close": 22.82, "volume": 32302.0}, {"date": "2026-07-10", "close": 23.615, "volume": 53406.0}, {"date": "2026-07-13", "close": 24.51, "volume": 68998.0}, {"date": "2026-07-14", "close": 24.43, "volume": 33151.0}, {"date": "2026-07-15", "close": 24.86, "volume": 56998.0}, {"date": "2026-07-16", "close": 25.3, "volume": 81718.0}, {"date": "2026-07-17", "close": 25.05, "volume": 47359.0}, {"date": "2026-07-20", "close": 24.87, "volume": 63422.0}, {"date": "2026-07-21", "close": 24.66, "volume": 36134.0}, {"date": "2026-07-22", "close": 24.54, "volume": 29343.0}, {"date": "2026-07-23", "close": 24.79, "volume": 45088.0}, {"date": "2026-07-24", "close": 25.01, "volume": 55137.0}, {"date": "2026-07-27", "close": 25.26, "volume": 93559.0}, {"date": "2026-07-28", "close": 26.88, "volume": 106020.0}, {"date": "2026-07-29", "close": 26.5, "volume": 52429.0}, {"date": "2026-07-30", "close": 26.545, "volume": 99058.0}, {"date": "2026-07-31", "close": 26.245, "volume": 50271.0}, {"date": "2026-08-03", "close": 26.41, "volume": 67712.0}, {"date": "2026-08-04", "close": 27.12, "volume": 103693.0}, {"date": "2026-08-05", "close": 27.15, "volume": 50181.0}, {"date": "2026-08-06", "close": 27.1, "volume": 225060.0}, {"date": "2026-08-07", "close": 26.95, "volume": 44024.0}, {"date": "2026-08-10", "close": 27.05, "volume": 37915.0}, {"date": "2026-08-11", "close": 27.2, "volume": 42481.0}, {"date": "2026-08-12", "close": 27.22, "volume": 20835.0}, {"date": "2026-08-13", "close": 27.45, "volume": 15352.0}, {"date": "2026-08-14", "close": 27.53, "volume": 23907.0}, {"date": "2026-08-17", "close": 27.4, "volume": 24770.0}, {"date": "2026-08-18", "close": 27.74, "volume": 47323.0}, {"date": "2026-08-19", "close": 27.04, "volume": 35562.0}, {"date": "2026-08-20", "close": 27.08, "volume": 26252.0}, {"date": "2026-08-21", "close": 27.06, "volume": 28441.0}, {"date": "2026-08-24", "close": 27.27, "volume": 45110.0}, {"date": "2026-08-25", "close": 26.95, "volume": 28350.0}, {"date": "2026-08-26", "close": 26.94, "volume": 24051.0}, {"date": "2026-08-27", "close": 27.05, "volume": 45251.0}, {"date": "2026-08-28", "close": 26.81, "volume": 30889.0}, {"date": "2026-08-31", "close": 26.72, "volume": 22474.0}, {"date": "2026-09-01", "close": 26.69, "volume": 28424.0}, {"date": "2026-09-02", "close": 27.25, "volume": 85351.0}, {"date": "2026-09-03", "close": 26.82, "volume": 23451.0}, {"date": "2026-09-04", "close": 27.35, "volume": 16373.0}, {"date": "2026-09-08", "close": 27.13, "volume": 19641.0}, {"date": "2026-09-09", "close": 27.26, "volume": 22302.0}, {"date": "2026-09-10", "close": 27.52, "volume": 64780.0}, {"date": "2026-09-11", "close": 26.78, "volume": 53652.0}, {"date": "2026-09-14", "close": 27.41, "volume": 40275.0}, {"date": "2026-09-15", "close": 27.07, "volume": 35815.0}, {"date": "2026-09-16", "close": 26.46, "volume": 26522.0}, {"date": "2026-09-17", "close": 26.66, "volume": 32856.0}, {"date": "2026-09-18", "close": 26.63, "volume": 53214.0}], "refreshing": true}