{"ticker": "PDLB", "overview": {"name": "Ponce Financial Group, 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": "PDLB", "has_prices": true, "as_of": "2026-07-24", "last": 20.2, "prev_close": 19.91, "change": 0.28999999999999915, "change_pct": 0.014565544952285242, "session_volume": 38721.0, "vwap_5": 20.05649727518655, "vwap_20": 19.995498156562924, "vwap_60": 19.172435243345063, "vwap_250": 16.922279088999478, "high_52w": 20.55, "low_52w": 14.02, "avg_volume_20": 75836.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-211653", "src": "13DG", "ticker": "PDLB", "cik": "1874071", "company": "Ponce Financial Group, Inc.", "company_raw": "Ponce Financial Group, Inc.", "who": "Ponce Bank Employees Stock Ownership Plan with 401(k) Provis", "who_key": "Ponce Bank Employees Stock Ownership Plan with 401(k) Provis", "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": "Ponce Bank Employees Stock Ownership Plan with 401(k) Provis moves to a 7.7% passive stake in PDLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1924547/0001193125-26-211653-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-211653", "src": "13DG", "ticker": "PDLB", "cik": "1874071", "company": "Ponce Financial Group, Inc.", "company_raw": "Ponce Financial Group, Inc.", "who": "Ponce Bank Employees Stock Ownership Plan with 401(k) Provis", "who_key": "Ponce Bank Employees Stock Ownership Plan with 401(k) Provis", "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": "Ponce Bank Employees Stock Ownership Plan with 401(k) Provis moves to a 7.7% passive stake in PDLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1924547/0001193125-26-211653-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}], "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": "Ponce Financial Group, Inc. - Common Stock", "new_value": "Ponce Financial Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001874071", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001874071", "applied": 1, "detected_at": "2026-10-26T18:53:37.321859"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PDLB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-31", "close": 10.73, "volume": 212340.0}, {"date": "2022-02-01", "close": 10.7, "volume": 99985.0}, {"date": "2022-02-02", "close": 10.72, "volume": 147241.0}, {"date": "2022-02-03", "close": 10.63, "volume": 75201.0}, {"date": "2022-02-04", "close": 10.65, "volume": 112485.0}, {"date": "2022-02-07", "close": 10.66, "volume": 46404.0}, {"date": "2022-02-08", "close": 10.6, "volume": 86422.0}, {"date": "2022-02-09", "close": 10.63, "volume": 84321.0}, {"date": "2022-02-10", "close": 10.65, "volume": 190986.0}, {"date": "2022-02-11", "close": 10.6, "volume": 36665.0}, {"date": "2022-02-14", "close": 10.6, "volume": 120543.0}, {"date": "2022-02-15", "close": 10.57, "volume": 102956.0}, {"date": "2022-02-16", "close": 10.62, "volume": 104347.0}, {"date": "2022-02-17", "close": 10.65, "volume": 189757.0}, {"date": "2022-02-18", "close": 10.64, "volume": 93092.0}, {"date": "2022-02-22", "close": 10.65, "volume": 125474.0}, {"date": "2022-02-23", "close": 10.65, "volume": 49784.0}, {"date": "2022-02-24", "close": 10.47, "volume": 172680.0}, {"date": "2022-02-25", "close": 10.65, "volume": 112104.0}, {"date": "2022-02-28", "close": 10.57, "volume": 71828.0}, {"date": "2022-03-01", "close": 10.29, "volume": 112684.0}, {"date": "2022-03-02", "close": 10.41, "volume": 33415.0}, {"date": "2022-03-03", "close": 10.26, "volume": 141356.0}, {"date": "2022-03-04", "close": 10.4, "volume": 135599.0}, {"date": "2022-03-07", "close": 10.49, "volume": 234710.0}, {"date": "2022-03-08", "close": 10.55, "volume": 63899.0}, {"date": "2022-03-09", "close": 10.58, "volume": 39268.0}, {"date": "2022-03-10", "close": 10.59, "volume": 49102.0}, {"date": "2022-03-11", "close": 10.56, "volume": 76956.0}, {"date": "2022-03-14", "close": 10.56, "volume": 62819.0}, {"date": "2022-03-15", "close": 10.57, "volume": 68256.0}, {"date": "2022-03-16", "close": 10.51, "volume": 245159.0}, {"date": "2022-03-17", "close": 10.38, "volume": 154224.0}, {"date": "2022-03-18", "close": 10.26, "volume": 717969.0}, {"date": "2022-03-21", "close": 10.26, "volume": 161251.0}, {"date": "2022-03-22", "close": 10.27, "volume": 144892.0}, {"date": "2022-03-23", "close": 10.37, "volume": 67557.0}, {"date": "2022-03-24", "close": 10.39, "volume": 43727.0}, {"date": "2022-03-25", "close": 10.42, "volume": 48362.0}, {"date": "2022-03-28", "close": 10.4, "volume": 77835.0}, {"date": "2022-03-29", "close": 10.38, "volume": 46734.0}, {"date": "2022-03-30", "close": 10.43, "volume": 55290.0}, {"date": "2022-03-31", "close": 10.38, "volume": 66974.0}, {"date": "2022-04-01", "close": 10.44, "volume": 50727.0}, {"date": "2022-04-04", "close": 10.45, "volume": 93206.0}, {"date": "2022-04-05", "close": 10.43, "volume": 78560.0}, {"date": "2022-04-06", "close": 10.39, "volume": 58651.0}, {"date": "2022-04-07", "close": 10.4, "volume": 50919.0}, {"date": "2022-04-08", "close": 10.43, "volume": 64950.0}, {"date": "2022-04-11", "close": 10.38, "volume": 65449.0}, {"date": "2022-04-12", "close": 10.41, "volume": 86943.0}, {"date": "2022-04-13", "close": 10.39, "volume": 171933.0}, {"date": "2022-04-14", "close": 10.36, "volume": 57407.0}, {"date": "2022-04-18", "close": 10.37, "volume": 67428.0}, {"date": "2022-04-19", "close": 10.4, "volume": 65840.0}, {"date": "2022-04-20", "close": 10.42, "volume": 69801.0}, {"date": "2022-04-21", "close": 10.41, "volume": 24143.0}, {"date": "2022-04-22", "close": 10.4, "volume": 60917.0}, {"date": "2022-04-25", "close": 10.4, "volume": 141541.0}, {"date": "2022-04-26", "close": 10.42, "volume": 132265.0}, {"date": "2022-04-27", "close": 10.41, "volume": 84438.0}, {"date": "2022-04-28", "close": 10.44, "volume": 76369.0}, {"date": "2022-04-29", "close": 10.4, "volume": 54093.0}, {"date": "2022-05-02", "close": 10.34, "volume": 92131.0}, {"date": "2022-05-03", "close": 10.26, "volume": 66551.0}, {"date": "2022-05-04", "close": 10.2, "volume": 207860.0}, {"date": "2022-05-05", "close": 10.18, "volume": 118888.0}, {"date": "2022-05-06", "close": 9.58, "volume": 491684.0}, {"date": "2022-05-09", "close": 9.3, "volume": 263950.0}, {"date": "2022-05-10", "close": 9.18, "volume": 242258.0}, {"date": "2022-05-11", "close": 9.3, "volume": 64306.0}, {"date": "2022-05-12", "close": 9.3, "volume": 142226.0}, {"date": "2022-05-13", "close": 9.27, "volume": 42271.0}, {"date": "2022-05-16", "close": 9.26, "volume": 64178.0}, {"date": "2022-05-17", "close": 9.27, "volume": 63939.0}, {"date": "2022-05-18", "close": 9.23, "volume": 74959.0}, {"date": "2022-05-19", "close": 9.15, "volume": 39561.0}, {"date": "2022-05-20", "close": 9.17, "volume": 89933.0}, {"date": "2022-05-23", "close": 9.23, "volume": 23983.0}, {"date": "2022-05-24", "close": 9.2, "volume": 41035.0}, {"date": "2022-05-25", "close": 9.27, "volume": 76428.0}, {"date": "2022-05-26", "close": 9.38, "volume": 58712.0}, {"date": "2022-05-27", "close": 9.41, "volume": 37490.0}, {"date": "2022-05-31", "close": 9.42, "volume": 35653.0}, {"date": "2022-06-01", "close": 9.46, "volume": 35165.0}, {"date": "2022-06-02", "close": 9.51, "volume": 132987.0}, {"date": "2022-06-03", "close": 9.55, "volume": 58400.0}, {"date": "2022-06-06", "close": 9.24, "volume": 166303.0}, {"date": "2022-06-07", "close": 9.21, "volume": 163359.0}, {"date": "2022-06-08", "close": 9.28, "volume": 95032.0}, {"date": "2022-06-09", "close": 9.28, "volume": 78895.0}, {"date": "2022-06-10", "close": 9.27, "volume": 61621.0}, {"date": "2022-06-13", "close": 9.15, "volume": 73556.0}, {"date": "2022-06-14", "close": 9.21, "volume": 99109.0}, {"date": "2022-06-15", "close": 9.32, "volume": 63570.0}, {"date": "2022-06-16", "close": 9.2, "volume": 63564.0}, {"date": "2022-06-17", "close": 9.65, "volume": 363806.0}, {"date": "2022-06-21", "close": 9.41, "volume": 100832.0}, {"date": "2022-06-22", "close": 9.31, "volume": 49921.0}, {"date": "2022-06-23", "close": 9.29, "volume": 35111.0}, {"date": "2022-06-24", "close": 9.37, "volume": 41951.0}, {"date": "2022-06-27", "close": 9.39, "volume": 69948.0}, {"date": "2022-06-28", "close": 9.29, "volume": 94468.0}, {"date": "2022-06-29", "close": 9.16, "volume": 20546.0}, {"date": "2022-06-30", "close": 9.24, "volume": 66291.0}, {"date": "2022-07-01", "close": 9.3, "volume": 16300.0}, {"date": "2022-07-05", "close": 9.25, "volume": 14692.0}, {"date": "2022-07-06", "close": 9.22, "volume": 15535.0}, {"date": "2022-07-07", "close": 9.19, "volume": 15561.0}, {"date": "2022-07-08", "close": 9.23, "volume": 14719.0}, {"date": "2022-07-11", "close": 9.18, "volume": 44357.0}, {"date": "2022-07-12", "close": 9.16, "volume": 21255.0}, {"date": "2022-07-13", "close": 9.17, "volume": 30778.0}, {"date": "2022-07-14", "close": 9.13, "volume": 14980.0}, {"date": "2022-07-15", "close": 9.16, "volume": 31818.0}, {"date": "2022-07-18", "close": 9.18, "volume": 19315.0}, {"date": "2022-07-19", "close": 9.21, "volume": 16323.0}, {"date": "2022-07-20", "close": 9.31, "volume": 26840.0}, {"date": "2022-07-21", "close": 9.24, "volume": 11991.0}, {"date": "2022-07-22", "close": 9.31, "volume": 7517.0}, {"date": "2022-07-25", "close": 9.39, "volume": 10585.0}, {"date": "2022-07-26", "close": 9.3, "volume": 8974.0}, {"date": "2022-07-27", "close": 9.39, "volume": 7202.0}, {"date": "2022-07-28", "close": 9.32, "volume": 15402.0}, {"date": "2022-07-29", "close": 9.35, "volume": 9131.0}, {"date": "2022-08-01", "close": 9.27, "volume": 13400.0}, {"date": "2022-08-02", "close": 9.23, "volume": 42744.0}, {"date": "2022-08-03", "close": 9.24, "volume": 22061.0}, {"date": "2022-08-04", "close": 9.27, "volume": 11456.0}, {"date": "2022-08-05", "close": 9.27, "volume": 22102.0}, {"date": "2022-08-08", "close": 9.265, "volume": 11812.0}, {"date": "2022-08-09", "close": 9.29, "volume": 11512.0}, {"date": "2022-08-10", "close": 9.6, "volume": 103052.0}, {"date": "2022-08-11", "close": 9.53, "volume": 34022.0}, {"date": "2022-08-12", "close": 9.51, "volume": 24646.0}, {"date": "2022-08-15", "close": 9.78, "volume": 22998.0}, {"date": "2022-08-16", "close": 9.67, "volume": 22021.0}, {"date": "2022-08-17", "close": 9.675, "volume": 6347.0}, {"date": "2022-08-18", "close": 9.58, "volume": 3423.0}, {"date": "2022-08-19", "close": 9.59, "volume": 13133.0}, {"date": "2022-08-22", "close": 9.6, "volume": 2041.0}, {"date": "2022-08-23", "close": 9.44, "volume": 15418.0}, {"date": "2022-08-24", "close": 9.41, "volume": 9507.0}, {"date": "2022-08-25", "close": 9.6, "volume": 16233.0}, {"date": "2022-08-26", "close": 9.55, "volume": 30629.0}, {"date": "2022-08-29", "close": 9.5, "volume": 9820.0}, {"date": "2022-08-30", "close": 9.41, "volume": 9213.0}, {"date": "2022-08-31", "close": 9.41, "volume": 8198.0}, {"date": "2022-09-01", "close": 9.33, "volume": 5981.0}, {"date": "2022-09-02", "close": 9.29, "volume": 11504.0}, {"date": "2022-09-06", "close": 9.3, "volume": 14414.0}, {"date": "2022-09-07", "close": 9.34, "volume": 18504.0}, {"date": "2022-09-08", "close": 9.34, "volume": 8115.0}, {"date": "2022-09-09", "close": 9.4, "volume": 10358.0}, {"date": "2022-09-12", "close": 9.5, "volume": 21497.0}, {"date": "2022-09-13", "close": 9.44, "volume": 27131.0}, {"date": "2022-09-14", "close": 9.32, "volume": 38039.0}, {"date": "2022-09-15", "close": 9.4, "volume": 14957.0}, {"date": "2022-09-16", "close": 9.55, "volume": 34712.0}, {"date": "2022-09-19", "close": 9.43, "volume": 8919.0}, {"date": "2022-09-20", "close": 9.4, "volume": 12759.0}, {"date": "2022-09-21", "close": 9.36, "volume": 9341.0}, {"date": "2022-09-22", "close": 9.41, "volume": 42451.0}, {"date": "2022-09-23", "close": 9.33, "volume": 4679.0}, {"date": "2022-09-26", "close": 9.34, "volume": 2773.0}, {"date": "2022-09-27", "close": 9.22, "volume": 13959.0}, {"date": "2022-09-28", "close": 9.16, "volume": 73645.0}, {"date": "2022-09-29", "close": 9.1, "volume": 9030.0}, {"date": "2022-09-30", "close": 9.16, "volume": 18508.0}, {"date": "2022-10-03", "close": 9.15, "volume": 18953.0}, {"date": "2022-10-04", "close": 9.15, "volume": 17592.0}, {"date": "2022-10-05", "close": 9.22, "volume": 7558.0}, {"date": "2022-10-06", "close": 9.26, "volume": 45921.0}, {"date": "2022-10-07", "close": 9.23, "volume": 38894.0}, {"date": "2022-10-10", "close": 9.25, "volume": 10582.0}, {"date": "2022-10-11", "close": 9.25, "volume": 50505.0}, {"date": "2022-10-12", "close": 9.25, "volume": 40811.0}, {"date": "2022-10-13", "close": 9.38, "volume": 54357.0}, {"date": "2022-10-14", "close": 9.395, "volume": 14577.0}, {"date": "2022-10-17", "close": 9.47, "volume": 44690.0}, {"date": "2022-10-18", "close": 9.49, "volume": 20873.0}, {"date": "2022-10-19", "close": 9.42, "volume": 16477.0}, {"date": "2022-10-20", "close": 9.44, "volume": 14536.0}, {"date": "2022-10-21", "close": 9.36, "volume": 11505.0}, {"date": "2022-10-24", "close": 9.4, "volume": 29519.0}, {"date": "2022-10-25", "close": 9.4, "volume": 9903.0}, {"date": "2022-10-26", "close": 9.39, "volume": 21103.0}, {"date": "2022-10-27", "close": 9.14, "volume": 50958.0}, {"date": "2022-10-28", "close": 9.27, "volume": 58507.0}, {"date": "2022-10-31", "close": 9.24, "volume": 237258.0}, {"date": "2022-11-01", "close": 9.53, "volume": 72676.0}, {"date": "2022-11-02", "close": 9.67, "volume": 37961.0}, {"date": "2022-11-03", "close": 9.7, "volume": 114726.0}, {"date": "2022-11-04", "close": 9.7, "volume": 20273.0}, {"date": "2022-11-07", "close": 9.63, "volume": 27670.0}, {"date": "2022-11-08", "close": 9.61, "volume": 11107.0}, {"date": "2022-11-09", "close": 9.62, "volume": 24096.0}, {"date": "2022-11-10", "close": 9.68, "volume": 35823.0}, {"date": "2022-11-11", "close": 9.77, "volume": 65912.0}, {"date": "2022-11-14", "close": 9.71, "volume": 23425.0}, {"date": "2022-11-15", "close": 9.72, "volume": 33122.0}, {"date": "2022-11-16", "close": 9.75, "volume": 9952.0}, {"date": "2022-11-17", "close": 9.73, "volume": 18534.0}, {"date": "2022-11-18", "close": 9.73, "volume": 11604.0}, {"date": "2022-11-21", "close": 9.7, "volume": 18662.0}, {"date": "2022-11-22", "close": 9.7, "volume": 13001.0}, {"date": "2022-11-23", "close": 9.75, "volume": 5284.0}, {"date": "2022-11-25", "close": 9.79, "volume": 8194.0}, {"date": "2022-11-28", "close": 9.75, "volume": 13233.0}, {"date": "2022-11-29", "close": 9.85, "volume": 25238.0}, {"date": "2022-11-30", "close": 9.89, "volume": 37168.0}, {"date": "2022-12-01", "close": 9.81, "volume": 28309.0}, {"date": "2022-12-02", "close": 9.85, "volume": 19716.0}, {"date": "2022-12-05", "close": 9.86, "volume": 32812.0}, {"date": "2022-12-06", "close": 9.84, "volume": 8669.0}, {"date": "2022-12-07", "close": 9.84, "volume": 9083.0}, {"date": "2022-12-08", "close": 9.85, "volume": 15309.0}, {"date": "2022-12-09", "close": 9.83, "volume": 12665.0}, {"date": "2022-12-12", "close": 9.63, "volume": 20141.0}, {"date": "2022-12-13", "close": 9.54, "volume": 47123.0}, {"date": "2022-12-14", "close": 9.54, "volume": 47972.0}, {"date": "2022-12-15", "close": 9.37, "volume": 131602.0}, {"date": "2022-12-16", "close": 9.3, "volume": 47883.0}, {"date": "2022-12-19", "close": 9.36, "volume": 40137.0}, {"date": "2022-12-20", "close": 9.43, "volume": 14489.0}, {"date": "2022-12-21", "close": 9.58, "volume": 36387.0}, {"date": "2022-12-22", "close": 9.28, "volume": 313486.0}, {"date": "2022-12-23", "close": 9.51, "volume": 154049.0}, {"date": "2022-12-27", "close": 9.51, "volume": 87767.0}, {"date": "2022-12-28", "close": 9.26, "volume": 83980.0}, {"date": "2022-12-29", "close": 9.2, "volume": 188479.0}, {"date": "2022-12-30", "close": 9.32, "volume": 57004.0}, {"date": "2023-01-03", "close": 9.51, "volume": 53998.0}, {"date": "2023-01-04", "close": 9.62, "volume": 45562.0}, {"date": "2023-01-05", "close": 9.66, "volume": 22047.0}, {"date": "2023-01-06", "close": 9.77, "volume": 50013.0}, {"date": "2023-01-09", "close": 9.9, "volume": 69118.0}, {"date": "2023-01-10", "close": 9.99, "volume": 337682.0}, {"date": "2023-01-11", "close": 9.85, "volume": 30295.0}, {"date": "2023-01-12", "close": 9.95, "volume": 40332.0}, {"date": "2023-01-13", "close": 9.98, "volume": 18933.0}, {"date": "2023-01-17", "close": 9.89, "volume": 31619.0}, {"date": "2023-01-18", "close": 9.8, "volume": 27224.0}, {"date": "2023-01-19", "close": 9.88, "volume": 13519.0}, {"date": "2023-01-20", "close": 9.96, "volume": 26841.0}, {"date": "2023-01-23", "close": 10.04, "volume": 75687.0}, {"date": "2023-01-24", "close": 10.02, "volume": 13081.0}, {"date": "2023-01-25", "close": 10.02, "volume": 12741.0}, {"date": "2023-01-26", "close": 9.95, "volume": 7266.0}, {"date": "2023-01-27", "close": 9.93, "volume": 12736.0}, {"date": "2023-01-30", "close": 9.96, "volume": 17217.0}, {"date": "2023-01-31", "close": 9.1, "volume": 208104.0}, {"date": "2023-02-01", "close": 9.28, "volume": 723656.0}, {"date": "2023-02-02", "close": 9.33, "volume": 492132.0}, {"date": "2023-02-03", "close": 9.32, "volume": 150841.0}, {"date": "2023-02-06", "close": 9.22, "volume": 135620.0}, {"date": "2023-02-07", "close": 9.22, "volume": 98916.0}, {"date": "2023-02-08", "close": 9.25, "volume": 98202.0}, {"date": "2023-02-09", "close": 9.16, "volume": 60180.0}, {"date": "2023-02-10", "close": 9.2, "volume": 43022.0}, {"date": "2023-02-13", "close": 9.2, "volume": 33159.0}, {"date": "2023-02-14", "close": 9.17, "volume": 42665.0}, {"date": "2023-02-15", "close": 9.18, "volume": 82430.0}, {"date": "2023-02-16", "close": 9.2, "volume": 44200.0}, {"date": "2023-02-17", "close": 9.23, "volume": 52012.0}, {"date": "2023-02-21", "close": 9.22, "volume": 36413.0}, {"date": "2023-02-22", "close": 9.23, "volume": 25528.0}, {"date": "2023-02-23", "close": 9.3, "volume": 50063.0}, {"date": "2023-02-24", "close": 9.29, "volume": 19549.0}, {"date": "2023-02-27", "close": 9.28, "volume": 18746.0}, {"date": "2023-02-28", "close": 9.16, "volume": 35185.0}, {"date": "2023-03-01", "close": 9.16, "volume": 61712.0}, {"date": "2023-03-02", "close": 9.2, "volume": 75608.0}, {"date": "2023-03-03", "close": 9.27, "volume": 35350.0}, {"date": "2023-03-06", "close": 9.16, "volume": 33921.0}, {"date": "2023-03-07", "close": 8.92, "volume": 65911.0}, {"date": "2023-03-08", "close": 8.84, "volume": 51151.0}, {"date": "2023-03-09", "close": 8.58, "volume": 174361.0}, {"date": "2023-03-10", "close": 8.29, "volume": 298550.0}, {"date": "2023-03-13", "close": 7.38, "volume": 329571.0}, {"date": "2023-03-14", "close": 7.76, "volume": 156276.0}, {"date": "2023-03-15", "close": 7.99, "volume": 241521.0}, {"date": "2023-03-16", "close": 8.27, "volume": 129412.0}, {"date": "2023-03-17", "close": 7.98, "volume": 130186.0}, {"date": "2023-03-20", "close": 7.8, "volume": 121941.0}, {"date": "2023-03-21", "close": 8.15, "volume": 123086.0}, {"date": "2023-03-22", "close": 7.91, "volume": 160953.0}, {"date": "2023-03-23", "close": 7.67, "volume": 129773.0}, {"date": "2023-03-24", "close": 7.8, "volume": 121705.0}, {"date": "2023-03-27", "close": 7.83, "volume": 82729.0}, {"date": "2023-03-28", "close": 7.74, "volume": 89384.0}, {"date": "2023-03-29", "close": 8.01, "volume": 187806.0}, {"date": "2023-03-30", "close": 7.85, "volume": 75472.0}, {"date": "2023-03-31", "close": 7.85, "volume": 81672.0}, {"date": "2023-04-03", "close": 7.81, "volume": 175526.0}, {"date": "2023-04-04", "close": 7.66, "volume": 124235.0}, {"date": "2023-04-05", "close": 7.55, "volume": 101718.0}, {"date": "2023-04-06", "close": 7.63, "volume": 76069.0}, {"date": "2023-04-10", "close": 7.67, "volume": 109991.0}, {"date": "2023-04-11", "close": 7.64, "volume": 73842.0}, {"date": "2023-04-12", "close": 7.62, "volume": 97922.0}, {"date": "2023-04-13", "close": 7.57, "volume": 95226.0}, {"date": "2023-04-14", "close": 7.54, "volume": 97151.0}, {"date": "2023-04-17", "close": 7.81, "volume": 147507.0}, {"date": "2023-04-18", "close": 7.61, "volume": 65972.0}, {"date": "2023-04-19", "close": 7.64, "volume": 101892.0}, {"date": "2023-04-20", "close": 7.53, "volume": 75272.0}, {"date": "2023-04-21", "close": 7.43, "volume": 97528.0}, {"date": "2023-04-24", "close": 7.36, "volume": 138795.0}, {"date": "2023-04-25", "close": 7.22, "volume": 132419.0}, {"date": "2023-04-26", "close": 7.22, "volume": 131029.0}, {"date": "2023-04-27", "close": 7.52, "volume": 204110.0}, {"date": "2023-04-28", "close": 7.47, "volume": 197112.0}, {"date": "2023-05-01", "close": 7.14, "volume": 132786.0}, {"date": "2023-05-02", "close": 6.79, "volume": 365659.0}, {"date": "2023-05-03", "close": 6.9, "volume": 135393.0}, {"date": "2023-05-04", "close": 6.84, "volume": 114573.0}, {"date": "2023-05-05", "close": 7.03, "volume": 60635.0}, {"date": "2023-05-08", "close": 7.05, "volume": 47532.0}, {"date": "2023-05-09", "close": 7.03, "volume": 29584.0}, {"date": "2023-05-10", "close": 6.93, "volume": 45271.0}, {"date": "2023-05-11", "close": 6.61, "volume": 94795.0}, {"date": "2023-05-12", "close": 6.59, "volume": 43096.0}, {"date": "2023-05-15", "close": 6.71, "volume": 85362.0}, {"date": "2023-05-16", "close": 6.77, "volume": 54589.0}, {"date": "2023-05-17", "close": 7.49, "volume": 130233.0}, {"date": "2023-05-18", "close": 7.31, "volume": 78492.0}, {"date": "2023-05-19", "close": 7.43, "volume": 129586.0}, {"date": "2023-05-22", "close": 7.76, "volume": 109420.0}, {"date": "2023-05-23", "close": 7.86, "volume": 158757.0}, {"date": "2023-05-24", "close": 7.57, "volume": 110208.0}, {"date": "2023-05-25", "close": 7.57, "volume": 64619.0}, {"date": "2023-05-26", "close": 7.64, "volume": 68749.0}, {"date": "2023-05-30", "close": 7.64, "volume": 37631.0}, {"date": "2023-05-31", "close": 7.58, "volume": 57169.0}, {"date": "2023-06-01", "close": 7.9, "volume": 88298.0}, {"date": "2023-06-02", "close": 8.28, "volume": 90684.0}, {"date": "2023-06-05", "close": 8.12, "volume": 59722.0}, {"date": "2023-06-06", "close": 8.42, "volume": 98202.0}, {"date": "2023-06-07", "close": 8.645, "volume": 108612.0}, {"date": "2023-06-08", "close": 8.75, "volume": 97334.0}, {"date": "2023-06-09", "close": 8.74, "volume": 109883.0}, {"date": "2023-06-12", "close": 8.87, "volume": 96192.0}, {"date": "2023-06-13", "close": 9.07, "volume": 120696.0}, {"date": "2023-06-14", "close": 8.78, "volume": 123250.0}, {"date": "2023-06-15", "close": 8.89, "volume": 101812.0}, {"date": "2023-06-16", "close": 8.98, "volume": 527901.0}, {"date": "2023-06-20", "close": 9.0, "volume": 187511.0}, {"date": "2023-06-21", "close": 9.01, "volume": 152393.0}, {"date": "2023-06-22", "close": 8.82, "volume": 114685.0}, {"date": "2023-06-23", "close": 8.51, "volume": 2486005.0}, {"date": "2023-06-26", "close": 8.64, "volume": 131910.0}, {"date": "2023-06-27", "close": 8.67, "volume": 91305.0}, {"date": "2023-06-28", "close": 8.6, "volume": 69210.0}, {"date": "2023-06-29", "close": 8.78, "volume": 53020.0}, {"date": "2023-06-30", "close": 8.69, "volume": 70838.0}, {"date": "2023-07-03", "close": 8.79, "volume": 33428.0}, {"date": "2023-07-05", "close": 8.91, "volume": 88367.0}, {"date": "2023-07-06", "close": 8.72, "volume": 122204.0}, {"date": "2023-07-07", "close": 8.82, "volume": 92974.0}, {"date": "2023-07-10", "close": 8.79, "volume": 78591.0}, {"date": "2023-07-11", "close": 8.8, "volume": 145580.0}, {"date": "2023-07-12", "close": 8.99, "volume": 85190.0}, {"date": "2023-07-13", "close": 9.02, "volume": 89206.0}, {"date": "2023-07-14", "close": 8.88, "volume": 58725.0}, {"date": "2023-07-17", "close": 9.14, "volume": 105613.0}, {"date": "2023-07-18", "close": 9.43, "volume": 136030.0}, {"date": "2023-07-19", "close": 9.41, "volume": 138718.0}, {"date": "2023-07-20", "close": 9.39, "volume": 156584.0}, {"date": "2023-07-21", "close": 9.4, "volume": 157186.0}, {"date": "2023-07-24", "close": 9.57, "volume": 82292.0}, {"date": "2023-07-25", "close": 9.64, "volume": 111110.0}, {"date": "2023-07-26", "close": 9.79, "volume": 126083.0}, {"date": "2023-07-27", "close": 9.69, "volume": 110761.0}, {"date": "2023-07-28", "close": 9.66, "volume": 84009.0}, {"date": "2023-07-31", "close": 9.23, "volume": 133750.0}, {"date": "2023-08-01", "close": 9.59, "volume": 165598.0}, {"date": "2023-08-02", "close": 9.45, "volume": 156608.0}, {"date": "2023-08-03", "close": 9.49, "volume": 106529.0}, {"date": "2023-08-04", "close": 9.32, "volume": 39182.0}, {"date": "2023-08-07", "close": 9.48, "volume": 85054.0}, {"date": "2023-08-08", "close": 9.4, "volume": 42755.0}, {"date": "2023-08-09", "close": 9.36, "volume": 53114.0}, {"date": "2023-08-10", "close": 9.27, "volume": 43557.0}, {"date": "2023-08-11", "close": 9.24, "volume": 37994.0}, {"date": "2023-08-14", "close": 9.12, "volume": 43733.0}, {"date": "2023-08-15", "close": 8.84, "volume": 35380.0}, {"date": "2023-08-16", "close": 8.55, "volume": 50420.0}, {"date": "2023-08-17", "close": 8.43, "volume": 37574.0}, {"date": "2023-08-18", "close": 8.34, "volume": 70398.0}, {"date": "2023-08-21", "close": 8.21, "volume": 34714.0}, {"date": "2023-08-22", "close": 7.96, "volume": 155605.0}, {"date": "2023-08-23", "close": 7.95, "volume": 56689.0}, {"date": "2023-08-24", "close": 7.94, "volume": 38672.0}, {"date": "2023-08-25", "close": 7.91, "volume": 45705.0}, {"date": "2023-08-28", "close": 8.09, "volume": 55606.0}, {"date": "2023-08-29", "close": 8.11, "volume": 51879.0}, {"date": "2023-08-30", "close": 8.01, "volume": 33276.0}, {"date": "2023-08-31", "close": 7.99, "volume": 54452.0}, {"date": "2023-09-01", "close": 8.09, "volume": 31152.0}, {"date": "2023-09-05", "close": 7.85, "volume": 49890.0}, {"date": "2023-09-06", "close": 7.77, "volume": 72487.0}, {"date": "2023-09-07", "close": 7.71, "volume": 46372.0}, {"date": "2023-09-08", "close": 7.79, "volume": 30691.0}, {"date": "2023-09-11", "close": 7.8, "volume": 25974.0}, {"date": "2023-09-12", "close": 7.89, "volume": 34757.0}, {"date": "2023-09-13", "close": 7.81, "volume": 39683.0}, {"date": "2023-09-14", "close": 7.99, "volume": 40432.0}, {"date": "2023-09-15", "close": 7.96, "volume": 212070.0}, {"date": "2023-09-18", "close": 7.79, "volume": 34392.0}, {"date": "2023-09-19", "close": 7.7, "volume": 68644.0}, {"date": "2023-09-20", "close": 7.58, "volume": 22964.0}, {"date": "2023-09-21", "close": 7.62, "volume": 30722.0}, {"date": "2023-09-22", "close": 7.56, "volume": 33680.0}, {"date": "2023-09-25", "close": 7.71, "volume": 34421.0}, {"date": "2023-09-26", "close": 7.71, "volume": 22579.0}, {"date": "2023-09-27", "close": 7.82, "volume": 95471.0}, {"date": "2023-09-28", "close": 7.83, "volume": 37760.0}, {"date": "2023-09-29", "close": 7.82, "volume": 36325.0}, {"date": "2023-10-02", "close": 7.68, "volume": 30743.0}, {"date": "2023-10-03", "close": 7.39, "volume": 47376.0}, {"date": "2023-10-04", "close": 7.48, "volume": 57609.0}, {"date": "2023-10-05", "close": 7.75, "volume": 42357.0}, {"date": "2023-10-06", "close": 7.89, "volume": 19564.0}, {"date": "2023-10-09", "close": 7.99, "volume": 44029.0}, {"date": "2023-10-10", "close": 8.13, "volume": 41433.0}, {"date": "2023-10-11", "close": 8.13, "volume": 21129.0}, {"date": "2023-10-12", "close": 7.93, "volume": 26285.0}, {"date": "2023-10-13", "close": 7.64, "volume": 38331.0}, {"date": "2023-10-16", "close": 7.7, "volume": 29712.0}, {"date": "2023-10-17", "close": 7.95, "volume": 64918.0}, {"date": "2023-10-18", "close": 7.72, "volume": 17570.0}, {"date": "2023-10-19", "close": 7.64, "volume": 29183.0}, {"date": "2023-10-20", "close": 7.38, "volume": 33713.0}, {"date": "2023-10-23", "close": 7.45, "volume": 29691.0}, {"date": "2023-10-24", "close": 7.47, "volume": 40275.0}, {"date": "2023-10-25", "close": 7.79, "volume": 39758.0}, {"date": "2023-10-26", "close": 8.0, "volume": 44976.0}, {"date": "2023-10-27", "close": 7.62, "volume": 33220.0}, {"date": "2023-10-30", "close": 7.64, "volume": 31811.0}, {"date": "2023-10-31", "close": 7.78, "volume": 31760.0}, {"date": "2023-11-01", "close": 7.66, "volume": 31301.0}, {"date": "2023-11-02", "close": 7.94, "volume": 77966.0}, {"date": "2023-11-03", "close": 8.14, "volume": 91812.0}, {"date": "2023-11-06", "close": 7.98, "volume": 39851.0}, {"date": "2023-11-07", "close": 7.85, "volume": 61678.0}, {"date": "2023-11-08", "close": 7.8, "volume": 31527.0}, {"date": "2023-11-09", "close": 7.78, "volume": 30841.0}, {"date": "2023-11-10", "close": 7.94, "volume": 34096.0}, {"date": "2023-11-13", "close": 8.02, "volume": 53134.0}, {"date": "2023-11-14", "close": 8.69, "volume": 99389.0}, {"date": "2023-11-15", "close": 8.8, "volume": 48582.0}, {"date": "2023-11-16", "close": 8.89, "volume": 28897.0}, {"date": "2023-11-17", "close": 9.09, "volume": 50969.0}, {"date": "2023-11-20", "close": 9.3, "volume": 63971.0}, {"date": "2023-11-21", "close": 9.26, "volume": 26197.0}, {"date": "2023-11-22", "close": 9.09, "volume": 72422.0}, {"date": "2023-11-24", "close": 9.1, "volume": 48234.0}, {"date": "2023-11-27", "close": 9.19, "volume": 38414.0}, {"date": "2023-11-28", "close": 9.07, "volume": 22978.0}, {"date": "2023-11-29", "close": 9.04, "volume": 33299.0}, {"date": "2023-11-30", "close": 8.92, "volume": 17914.0}, {"date": "2023-12-01", "close": 9.13, "volume": 104444.0}, {"date": "2023-12-04", "close": 9.31, "volume": 73845.0}, {"date": "2023-12-05", "close": 9.32, "volume": 45284.0}, {"date": "2023-12-06", "close": 9.39, "volume": 65915.0}, {"date": "2023-12-07", "close": 9.5, "volume": 37978.0}, {"date": "2023-12-08", "close": 9.65, "volume": 56580.0}, {"date": "2023-12-11", "close": 9.53, "volume": 71141.0}, {"date": "2023-12-12", "close": 9.46, "volume": 37386.0}, {"date": "2023-12-13", "close": 9.68, "volume": 108111.0}, {"date": "2023-12-14", "close": 9.72, "volume": 102822.0}, {"date": "2023-12-15", "close": 9.85, "volume": 249848.0}, {"date": "2023-12-18", "close": 9.76, "volume": 74363.0}, {"date": "2023-12-19", "close": 9.89, "volume": 69427.0}, {"date": "2023-12-20", "close": 9.92, "volume": 125179.0}, {"date": "2023-12-21", "close": 9.95, "volume": 57706.0}, {"date": "2023-12-22", "close": 10.11, "volume": 54874.0}, {"date": "2023-12-26", "close": 10.14, "volume": 56018.0}, {"date": "2023-12-27", "close": 10.05, "volume": 35361.0}, {"date": "2023-12-28", "close": 9.93, "volume": 37797.0}, {"date": "2023-12-29", "close": 9.76, "volume": 49862.0}, {"date": "2024-01-02", "close": 9.5, "volume": 68740.0}, {"date": "2024-01-03", "close": 9.07, "volume": 40883.0}, {"date": "2024-01-04", "close": 9.17, "volume": 30316.0}, {"date": "2024-01-05", "close": 9.03, "volume": 32628.0}, {"date": "2024-01-08", "close": 9.05, "volume": 20968.0}, {"date": "2024-01-09", "close": 8.85, "volume": 21232.0}, {"date": "2024-01-10", "close": 8.91, "volume": 24103.0}, {"date": "2024-01-11", "close": 8.75, "volume": 25748.0}, {"date": "2024-01-12", "close": 8.9, "volume": 38391.0}, {"date": "2024-01-16", "close": 8.84, "volume": 26002.0}, {"date": "2024-01-17", "close": 8.79, "volume": 16935.0}, {"date": "2024-01-18", "close": 8.93, "volume": 18464.0}, {"date": "2024-01-19", "close": 9.15, "volume": 20384.0}, {"date": "2024-01-22", "close": 9.04, "volume": 92394.0}, {"date": "2024-01-23", "close": 9.08, "volume": 26859.0}, {"date": "2024-01-24", "close": 9.24, "volume": 17950.0}, {"date": "2024-01-25", "close": 9.38, "volume": 33658.0}, {"date": "2024-01-26", "close": 9.36, "volume": 16933.0}, {"date": "2024-01-29", "close": 9.39, "volume": 25784.0}, {"date": "2024-01-30", "close": 9.4, "volume": 23991.0}, {"date": "2024-01-31", "close": 9.06, "volume": 81756.0}, {"date": "2024-02-01", "close": 9.46, "volume": 64962.0}, {"date": "2024-02-02", "close": 9.24, "volume": 23875.0}, {"date": "2024-02-05", "close": 8.92, "volume": 41925.0}, {"date": "2024-02-06", "close": 8.86, "volume": 67153.0}, {"date": "2024-02-07", "close": 8.98, "volume": 136454.0}, {"date": "2024-02-08", "close": 9.18, "volume": 74339.0}, {"date": "2024-02-09", "close": 9.01, "volume": 74702.0}, {"date": "2024-02-12", "close": 9.14, "volume": 112746.0}, {"date": "2024-02-13", "close": 8.56, "volume": 72038.0}, {"date": "2024-02-14", "close": 8.95, "volume": 35363.0}, {"date": "2024-02-15", "close": 9.09, "volume": 81268.0}, {"date": "2024-02-16", "close": 8.9, "volume": 37610.0}, {"date": "2024-02-20", "close": 8.76, "volume": 27099.0}, {"date": "2024-02-21", "close": 8.69, "volume": 17220.0}, {"date": "2024-02-22", "close": 8.69, "volume": 26709.0}, {"date": "2024-02-23", "close": 8.73, "volume": 12572.0}, {"date": "2024-02-26", "close": 8.82, "volume": 24083.0}, {"date": "2024-02-27", "close": 8.89, "volume": 13882.0}, {"date": "2024-02-28", "close": 8.77, "volume": 20340.0}, {"date": "2024-02-29", "close": 8.82, "volume": 37104.0}, {"date": "2024-03-01", "close": 8.87, "volume": 90149.0}, {"date": "2024-03-04", "close": 8.77, "volume": 32633.0}, {"date": "2024-03-05", "close": 8.9, "volume": 51408.0}, {"date": "2024-03-06", "close": 8.9, "volume": 19977.0}, {"date": "2024-03-07", "close": 8.92, "volume": 45541.0}, {"date": "2024-03-08", "close": 8.96, "volume": 42467.0}, {"date": "2024-03-11", "close": 8.965, "volume": 10296.0}, {"date": "2024-03-12", "close": 8.875, "volume": 10044.0}, {"date": "2024-03-13", "close": 8.95, "volume": 24943.0}, {"date": "2024-03-14", "close": 8.76, "volume": 34353.0}, {"date": "2024-03-15", "close": 8.84, "volume": 136474.0}, {"date": "2024-03-18", "close": 8.71, "volume": 26245.0}, {"date": "2024-03-19", "close": 8.76, "volume": 13253.0}, {"date": "2024-03-20", "close": 8.9, "volume": 27329.0}, {"date": "2024-03-21", "close": 8.92, "volume": 34710.0}, {"date": "2024-03-22", "close": 8.76, "volume": 13096.0}, {"date": "2024-03-25", "close": 8.64, "volume": 9225.0}, {"date": "2024-03-26", "close": 8.66, "volume": 15830.0}, {"date": "2024-03-27", "close": 8.87, "volume": 25670.0}, {"date": "2024-03-28", "close": 8.9, "volume": 27647.0}, {"date": "2024-04-01", "close": 8.6, "volume": 32090.0}, {"date": "2024-04-02", "close": 8.21, "volume": 30680.0}, {"date": "2024-04-03", "close": 8.14, "volume": 50230.0}, {"date": "2024-04-04", "close": 8.31, "volume": 20752.0}, {"date": "2024-04-05", "close": 8.33, "volume": 13214.0}, {"date": "2024-04-08", "close": 8.3, "volume": 18346.0}, {"date": "2024-04-09", "close": 8.36, "volume": 15133.0}, {"date": "2024-04-10", "close": 8.31, "volume": 53185.0}, {"date": "2024-04-11", "close": 8.19, "volume": 20503.0}, {"date": "2024-04-12", "close": 8.1, "volume": 19394.0}, {"date": "2024-04-15", "close": 8.01, "volume": 17473.0}, {"date": "2024-04-16", "close": 8.0, "volume": 16254.0}, {"date": "2024-04-17", "close": 7.98, "volume": 16923.0}, {"date": "2024-04-18", "close": 7.96, "volume": 42718.0}, {"date": "2024-04-19", "close": 8.39, "volume": 32195.0}, {"date": "2024-04-22", "close": 8.45, "volume": 21686.0}, {"date": "2024-04-23", "close": 8.44, "volume": 18881.0}, {"date": "2024-04-24", "close": 8.33, "volume": 22986.0}, {"date": "2024-04-25", "close": 8.23, "volume": 31975.0}, {"date": "2024-04-26", "close": 8.15, "volume": 15618.0}, {"date": "2024-04-29", "close": 8.1, "volume": 22138.0}, {"date": "2024-04-30", "close": 8.04, "volume": 19864.0}, {"date": "2024-05-01", "close": 8.45, "volume": 21692.0}, {"date": "2024-05-02", "close": 8.4, "volume": 20525.0}, {"date": "2024-05-03", "close": 8.65, "volume": 27295.0}, {"date": "2024-05-06", "close": 8.69, "volume": 16783.0}, {"date": "2024-05-07", "close": 8.6, "volume": 30000.0}, {"date": "2024-05-08", "close": 8.56, "volume": 15522.0}, {"date": "2024-05-09", "close": 8.66, "volume": 17636.0}, {"date": "2024-05-10", "close": 8.62, "volume": 10607.0}, {"date": "2024-05-13", "close": 8.61, "volume": 14448.0}, {"date": "2024-05-14", "close": 8.71, "volume": 19805.0}, {"date": "2024-05-15", "close": 8.72, "volume": 14305.0}, {"date": "2024-05-16", "close": 8.72, "volume": 14742.0}, {"date": "2024-05-17", "close": 8.78, "volume": 17368.0}, {"date": "2024-05-20", "close": 8.73, "volume": 11168.0}, {"date": "2024-05-21", "close": 9.23, "volume": 61761.0}, {"date": "2024-05-22", "close": 9.3, "volume": 38536.0}, {"date": "2024-05-23", "close": 8.97, "volume": 42555.0}, {"date": "2024-05-24", "close": 9.17, "volume": 26477.0}, {"date": "2024-05-28", "close": 9.07, "volume": 33737.0}, {"date": "2024-05-29", "close": 9.08, "volume": 69633.0}, {"date": "2024-05-30", "close": 9.12, "volume": 32387.0}, {"date": "2024-05-31", "close": 9.36, "volume": 52155.0}, {"date": "2024-06-03", "close": 9.14, "volume": 35151.0}, {"date": "2024-06-04", "close": 9.18, "volume": 22819.0}, {"date": "2024-06-05", "close": 9.16, "volume": 19807.0}, {"date": "2024-06-06", "close": 9.08, "volume": 57584.0}, {"date": "2024-06-07", "close": 9.03, "volume": 14235.0}, {"date": "2024-06-10", "close": 8.95, "volume": 25612.0}, {"date": "2024-06-11", "close": 8.9, "volume": 19796.0}, {"date": "2024-06-12", "close": 9.11, "volume": 28474.0}, {"date": "2024-06-13", "close": 8.94, "volume": 11530.0}, {"date": "2024-06-14", "close": 8.8, "volume": 21820.0}, {"date": "2024-06-17", "close": 8.94, "volume": 10597.0}, {"date": "2024-06-18", "close": 8.91, "volume": 35583.0}, {"date": "2024-06-20", "close": 8.99, "volume": 10236.0}, {"date": "2024-06-21", "close": 8.85, "volume": 71971.0}, {"date": "2024-06-24", "close": 9.01, "volume": 22296.0}, {"date": "2024-06-25", "close": 9.01, "volume": 13620.0}, {"date": "2024-06-26", "close": 9.09, "volume": 29755.0}, {"date": "2024-06-27", "close": 9.12, "volume": 29534.0}, {"date": "2024-06-28", "close": 9.14, "volume": 246345.0}, {"date": "2024-07-01", "close": 9.12, "volume": 57448.0}, {"date": "2024-07-02", "close": 9.24, "volume": 23401.0}, {"date": "2024-07-03", "close": 9.21, "volume": 8637.0}, {"date": "2024-07-05", "close": 9.05, "volume": 35807.0}, {"date": "2024-07-08", "close": 9.13, "volume": 32791.0}, {"date": "2024-07-09", "close": 9.19, "volume": 10424.0}, {"date": "2024-07-10", "close": 9.06, "volume": 30193.0}, {"date": "2024-07-11", "close": 9.4, "volume": 79314.0}, {"date": "2024-07-12", "close": 9.43, "volume": 49538.0}, {"date": "2024-07-15", "close": 9.39, "volume": 53024.0}, {"date": "2024-07-16", "close": 9.8, "volume": 119906.0}, {"date": "2024-07-17", "close": 9.98, "volume": 70704.0}, {"date": "2024-07-18", "close": 9.82, "volume": 76002.0}, {"date": "2024-07-19", "close": 9.64, "volume": 47410.0}, {"date": "2024-07-22", "close": 9.88, "volume": 59001.0}, {"date": "2024-07-23", "close": 10.0, "volume": 137406.0}, {"date": "2024-07-24", "close": 9.9, "volume": 55222.0}, {"date": "2024-07-25", "close": 9.96, "volume": 54114.0}, {"date": "2024-07-26", "close": 10.02, "volume": 52752.0}, {"date": "2024-07-29", "close": 9.84, "volume": 37702.0}, {"date": "2024-07-30", "close": 9.97, "volume": 32536.0}, {"date": "2024-07-31", "close": 9.9, "volume": 141022.0}, {"date": "2024-08-01", "close": 9.62, "volume": 63371.0}, {"date": "2024-08-02", "close": 9.37, "volume": 57024.0}, {"date": "2024-08-05", "close": 9.34, "volume": 62200.0}, {"date": "2024-08-06", "close": 9.28, "volume": 36795.0}, {"date": "2024-08-07", "close": 9.32, "volume": 26748.0}, {"date": "2024-08-08", "close": 9.66, "volume": 36579.0}, {"date": "2024-08-09", "close": 9.68, "volume": 39360.0}, {"date": "2024-08-12", "close": 9.78, "volume": 50575.0}, {"date": "2024-08-13", "close": 9.88, "volume": 45897.0}, {"date": "2024-08-14", "close": 10.24, "volume": 140405.0}, {"date": "2024-08-15", "close": 10.62, "volume": 288679.0}, {"date": "2024-08-16", "close": 10.79, "volume": 171133.0}, {"date": "2024-08-19", "close": 11.03, "volume": 113114.0}, {"date": "2024-08-20", "close": 11.18, "volume": 95587.0}, {"date": "2024-08-21", "close": 10.98, "volume": 55323.0}, {"date": "2024-08-22", "close": 10.88, "volume": 55177.0}, {"date": "2024-08-23", "close": 11.16, "volume": 128891.0}, {"date": "2024-08-26", "close": 11.12, "volume": 175049.0}, {"date": "2024-08-27", "close": 11.26, "volume": 38204.0}, {"date": "2024-08-28", "close": 11.06, "volume": 60037.0}, {"date": "2024-08-29", "close": 11.16, "volume": 54746.0}, {"date": "2024-08-30", "close": 11.34, "volume": 93547.0}, {"date": "2024-09-03", "close": 11.09, "volume": 69276.0}, {"date": "2024-09-04", "close": 11.06, "volume": 26190.0}, {"date": "2024-09-05", "close": 11.01, "volume": 32594.0}, {"date": "2024-09-06", "close": 10.84, "volume": 56273.0}, {"date": "2024-09-09", "close": 10.93, "volume": 58730.0}, {"date": "2024-09-10", "close": 10.94, "volume": 46353.0}, {"date": "2024-09-11", "close": 10.87, "volume": 41419.0}, {"date": "2024-09-12", "close": 11.0, "volume": 28421.0}, {"date": "2024-09-13", "close": 11.24, "volume": 39488.0}, {"date": "2024-09-16", "close": 11.39, "volume": 75392.0}, {"date": "2024-09-17", "close": 11.53, "volume": 86528.0}, {"date": "2024-09-18", "close": 11.52, "volume": 145766.0}, {"date": "2024-09-19", "close": 11.86, "volume": 83135.0}, {"date": "2024-09-20", "close": 11.85, "volume": 198965.0}, {"date": "2024-09-23", "close": 11.73, "volume": 30003.0}, {"date": "2024-09-24", "close": 11.6, "volume": 70001.0}, {"date": "2024-09-25", "close": 11.675, "volume": 41090.0}, {"date": "2024-09-26", "close": 11.5, "volume": 49138.0}, {"date": "2024-09-27", "close": 11.53, "volume": 42387.0}, {"date": "2024-09-30", "close": 11.69, "volume": 76559.0}, {"date": "2024-10-01", "close": 11.51, "volume": 55314.0}, {"date": "2024-10-02", "close": 11.44, "volume": 42566.0}, {"date": "2024-10-03", "close": 11.1, "volume": 60765.0}, {"date": "2024-10-04", "close": 11.24, "volume": 92620.0}, {"date": "2024-10-07", "close": 11.21, "volume": 29554.0}, {"date": "2024-10-08", "close": 11.01, "volume": 34862.0}, {"date": "2024-10-09", "close": 11.14, "volume": 45929.0}, {"date": "2024-10-10", "close": 11.08, "volume": 22451.0}, {"date": "2024-10-11", "close": 11.44, "volume": 37227.0}, {"date": "2024-10-14", "close": 11.37, "volume": 37324.0}, {"date": "2024-10-15", "close": 11.62, "volume": 40734.0}, {"date": "2024-10-16", "close": 11.9, "volume": 86337.0}, {"date": "2024-10-17", "close": 11.94, "volume": 21681.0}, {"date": "2024-10-18", "close": 11.79, "volume": 23389.0}, {"date": "2024-10-21", "close": 11.49, "volume": 31949.0}, {"date": "2024-10-22", "close": 11.51, "volume": 14244.0}, {"date": "2024-10-23", "close": 11.52, "volume": 29060.0}, {"date": "2024-10-24", "close": 11.51, "volume": 17188.0}, {"date": "2024-10-25", "close": 11.14, "volume": 22322.0}, {"date": "2024-10-28", "close": 11.43, "volume": 16506.0}, {"date": "2024-10-29", "close": 11.42, "volume": 18664.0}, {"date": "2024-10-30", "close": 11.48, "volume": 19509.0}, {"date": "2024-10-31", "close": 11.25, "volume": 12943.0}, {"date": "2024-11-01", "close": 11.415, "volume": 38034.0}, {"date": "2024-11-04", "close": 11.6, "volume": 24749.0}, {"date": "2024-11-05", "close": 11.95, "volume": 41794.0}, {"date": "2024-11-06", "close": 12.84, "volume": 200708.0}, {"date": "2024-11-07", "close": 12.34, "volume": 112490.0}, {"date": "2024-11-08", "close": 12.86, "volume": 70813.0}, {"date": "2024-11-11", "close": 12.97, "volume": 61217.0}, {"date": "2024-11-12", "close": 12.84, "volume": 45151.0}, {"date": "2024-11-13", "close": 12.73, "volume": 31794.0}, {"date": "2024-11-14", "close": 12.78, "volume": 32514.0}, {"date": "2024-11-15", "close": 12.77, "volume": 30922.0}, {"date": "2024-11-18", "close": 12.72, "volume": 15477.0}, {"date": "2024-11-19", "close": 12.79, "volume": 16779.0}, {"date": "2024-11-20", "close": 12.65, "volume": 22291.0}, {"date": "2024-11-21", "close": 12.59, "volume": 36386.0}, {"date": "2024-11-22", "close": 12.82, "volume": 30692.0}, {"date": "2024-11-25", "close": 12.76, "volume": 55224.0}, {"date": "2024-11-26", "close": 12.7, "volume": 52164.0}, {"date": "2024-11-27", "close": 12.71, "volume": 23665.0}, {"date": "2024-11-29", "close": 12.93, "volume": 23041.0}, {"date": "2024-12-02", "close": 13.2, "volume": 70823.0}, {"date": "2024-12-03", "close": 13.13, "volume": 60994.0}, {"date": "2024-12-04", "close": 13.17, "volume": 33235.0}, {"date": "2024-12-05", "close": 13.1, "volume": 48923.0}, {"date": "2024-12-06", "close": 12.98, "volume": 55842.0}, {"date": "2024-12-09", "close": 13.07, "volume": 27480.0}, {"date": "2024-12-10", "close": 13.18, "volume": 47500.0}, {"date": "2024-12-11", "close": 13.26, "volume": 27554.0}, {"date": "2024-12-12", "close": 13.13, "volume": 20461.0}, {"date": "2024-12-13", "close": 13.16, "volume": 35735.0}, {"date": "2024-12-16", "close": 13.26, "volume": 23435.0}, {"date": "2024-12-17", "close": 13.09, "volume": 36495.0}, {"date": "2024-12-18", "close": 12.45, "volume": 80025.0}, {"date": "2024-12-19", "close": 12.48, "volume": 47594.0}, {"date": "2024-12-20", "close": 12.5, "volume": 81702.0}, {"date": "2024-12-23", "close": 12.24, "volume": 59946.0}, {"date": "2024-12-24", "close": 12.55, "volume": 66314.0}, {"date": "2024-12-26", "close": 12.75, "volume": 52367.0}, {"date": "2024-12-27", "close": 12.76, "volume": 101763.0}, {"date": "2024-12-30", "close": 12.81, "volume": 33226.0}, {"date": "2024-12-31", "close": 13.0, "volume": 76323.0}, {"date": "2025-01-02", "close": 13.08, "volume": 53088.0}, {"date": "2025-01-03", "close": 13.24, "volume": 41299.0}, {"date": "2025-01-06", "close": 13.15, "volume": 41130.0}, {"date": "2025-01-07", "close": 13.04, "volume": 52429.0}, {"date": "2025-01-08", "close": 13.02, "volume": 50235.0}, {"date": "2025-01-10", "close": 12.75, "volume": 104753.0}, {"date": "2025-01-13", "close": 12.77, "volume": 57007.0}, {"date": "2025-01-14", "close": 13.03, "volume": 28282.0}, {"date": "2025-01-15", "close": 13.33, "volume": 28960.0}, {"date": "2025-01-16", "close": 13.19, "volume": 31872.0}, {"date": "2025-01-17", "close": 13.11, "volume": 36680.0}, {"date": "2025-01-21", "close": 13.31, "volume": 32532.0}, {"date": "2025-01-22", "close": 13.14, "volume": 36230.0}, {"date": "2025-01-23", "close": 13.13, "volume": 26780.0}, {"date": "2025-01-24", "close": 13.07, "volume": 18897.0}, {"date": "2025-01-27", "close": 13.28, "volume": 44152.0}, {"date": "2025-01-28", "close": 13.24, "volume": 34660.0}, {"date": "2025-01-29", "close": 13.3, "volume": 60376.0}, {"date": "2025-01-30", "close": 13.4, "volume": 40477.0}, {"date": "2025-01-31", "close": 13.27, "volume": 34089.0}, {"date": "2025-02-03", "close": 13.31, "volume": 51667.0}, {"date": "2025-02-04", "close": 13.4, "volume": 63763.0}, {"date": "2025-02-05", "close": 13.97, "volume": 95727.0}, {"date": "2025-02-06", "close": 13.87, "volume": 40115.0}, {"date": "2025-02-07", "close": 13.65, "volume": 36072.0}, {"date": "2025-02-10", "close": 13.53, "volume": 33989.0}, {"date": "2025-02-11", "close": 13.55, "volume": 51455.0}, {"date": "2025-02-12", "close": 13.36, "volume": 20400.0}, {"date": "2025-02-13", "close": 13.46, "volume": 59908.0}, {"date": "2025-02-14", "close": 13.46, "volume": 34568.0}, {"date": "2025-02-18", "close": 13.57, "volume": 43033.0}, {"date": "2025-02-19", "close": 13.31, "volume": 59376.0}, {"date": "2025-02-20", "close": 13.01, "volume": 53815.0}, {"date": "2025-02-21", "close": 12.81, "volume": 66449.0}, {"date": "2025-02-24", "close": 12.86, "volume": 32668.0}, {"date": "2025-02-25", "close": 12.99, "volume": 36568.0}, {"date": "2025-02-26", "close": 13.09, "volume": 30335.0}, {"date": "2025-02-27", "close": 12.97, "volume": 42529.0}, {"date": "2025-02-28", "close": 13.12, "volume": 21557.0}, {"date": "2025-03-03", "close": 13.34, "volume": 79746.0}, {"date": "2025-03-04", "close": 13.0, "volume": 66782.0}, {"date": "2025-03-05", "close": 12.89, "volume": 48952.0}, {"date": "2025-03-06", "close": 12.91, "volume": 33299.0}, {"date": "2025-03-07", "close": 12.86, "volume": 42841.0}, {"date": "2025-03-10", "close": 12.58, "volume": 85132.0}, {"date": "2025-03-11", "close": 12.59, "volume": 58807.0}, {"date": "2025-03-12", "close": 12.65, "volume": 37292.0}, {"date": "2025-03-13", "close": 12.54, "volume": 29697.0}, {"date": "2025-03-14", "close": 12.76, "volume": 39164.0}, {"date": "2025-03-17", "close": 12.8, "volume": 25852.0}, {"date": "2025-03-18", "close": 12.75, "volume": 23312.0}, {"date": "2025-03-19", "close": 12.95, "volume": 21866.0}, {"date": "2025-03-20", "close": 12.9, "volume": 20950.0}, {"date": "2025-03-21", "close": 12.8, "volume": 86158.0}, {"date": "2025-03-24", "close": 12.76, "volume": 26019.0}, {"date": "2025-03-25", "close": 12.55, "volume": 22818.0}, {"date": "2025-03-26", "close": 12.79, "volume": 44018.0}, {"date": "2025-03-27", "close": 12.83, "volume": 29370.0}, {"date": "2025-03-28", "close": 12.71, "volume": 21434.0}, {"date": "2025-03-31", "close": 12.67, "volume": 65729.0}, {"date": "2025-04-01", "close": 12.71, "volume": 43428.0}, {"date": "2025-04-02", "close": 12.84, "volume": 39830.0}, {"date": "2025-04-03", "close": 12.28, "volume": 133800.0}, {"date": "2025-04-04", "close": 11.78, "volume": 137827.0}, {"date": "2025-04-07", "close": 11.35, "volume": 70193.0}, {"date": "2025-04-08", "close": 11.43, "volume": 80013.0}, {"date": "2025-04-09", "close": 11.66, "volume": 86916.0}, {"date": "2025-04-10", "close": 11.28, "volume": 60446.0}, {"date": "2025-04-11", "close": 11.16, "volume": 34150.0}, {"date": "2025-04-14", "close": 11.09, "volume": 30280.0}, {"date": "2025-04-15", "close": 11.12, "volume": 24129.0}, {"date": "2025-04-16", "close": 11.11, "volume": 25471.0}, {"date": "2025-04-17", "close": 11.13, "volume": 26345.0}, {"date": "2025-04-21", "close": 11.02, "volume": 66155.0}, {"date": "2025-04-22", "close": 11.6, "volume": 31801.0}, {"date": "2025-04-23", "close": 11.53, "volume": 23771.0}, {"date": "2025-04-24", "close": 11.67, "volume": 27730.0}, {"date": "2025-04-25", "close": 12.48, "volume": 56265.0}, {"date": "2025-04-28", "close": 12.81, "volume": 34327.0}, {"date": "2025-04-29", "close": 12.9, "volume": 53249.0}, {"date": "2025-04-30", "close": 12.87, "volume": 52651.0}, {"date": "2025-05-01", "close": 12.89, "volume": 56425.0}, {"date": "2025-05-02", "close": 13.24, "volume": 48302.0}, {"date": "2025-05-05", "close": 13.38, "volume": 53606.0}, {"date": "2025-05-06", "close": 13.39, "volume": 34639.0}, {"date": "2025-05-07", "close": 13.44, "volume": 52245.0}, {"date": "2025-05-08", "close": 13.59, "volume": 53068.0}, {"date": "2025-05-09", "close": 13.55, "volume": 37024.0}, {"date": "2025-05-12", "close": 13.75, "volume": 84597.0}, {"date": "2025-05-13", "close": 14.0, "volume": 110581.0}, {"date": "2025-05-14", "close": 13.76, "volume": 42045.0}, {"date": "2025-05-15", "close": 13.92, "volume": 45122.0}, {"date": "2025-05-16", "close": 13.77, "volume": 38155.0}, {"date": "2025-05-19", "close": 13.74, "volume": 28437.0}, {"date": "2025-05-20", "close": 13.87, "volume": 35519.0}, {"date": "2025-05-21", "close": 13.4, "volume": 35627.0}, {"date": "2025-05-22", "close": 13.22, "volume": 24845.0}, {"date": "2025-05-23", "close": 13.3, "volume": 44373.0}, {"date": "2025-05-27", "close": 13.56, "volume": 43531.0}, {"date": "2025-05-28", "close": 13.37, "volume": 45254.0}, {"date": "2025-05-29", "close": 13.52, "volume": 46454.0}, {"date": "2025-05-30", "close": 13.39, "volume": 27141.0}, {"date": "2025-06-02", "close": 13.33, "volume": 39123.0}, {"date": "2025-06-03", "close": 13.42, "volume": 25935.0}, {"date": "2025-06-04", "close": 13.34, "volume": 41755.0}, {"date": "2025-06-05", "close": 13.2, "volume": 31212.0}, {"date": "2025-06-06", "close": 13.36, "volume": 24718.0}, {"date": "2025-06-09", "close": 13.29, "volume": 41541.0}, {"date": "2025-06-10", "close": 13.61, "volume": 28154.0}, {"date": "2025-06-11", "close": 13.65, "volume": 53758.0}, {"date": "2025-06-12", "close": 13.4, "volume": 23800.0}, {"date": "2025-06-13", "close": 12.95, "volume": 28939.0}, {"date": "2025-06-16", "close": 12.93, "volume": 25721.0}, {"date": "2025-06-17", "close": 12.87, "volume": 40437.0}, {"date": "2025-06-18", "close": 12.97, "volume": 16834.0}, {"date": "2025-06-20", "close": 13.2, "volume": 77236.0}, {"date": "2025-06-23", "close": 13.2, "volume": 40356.0}, {"date": "2025-06-24", "close": 13.52, "volume": 38768.0}, {"date": "2025-06-25", "close": 13.45, "volume": 24093.0}, {"date": "2025-06-26", "close": 13.74, "volume": 25597.0}, {"date": "2025-06-27", "close": 13.98, "volume": 138762.0}, {"date": "2025-06-30", "close": 13.84, "volume": 35695.0}, {"date": "2025-07-01", "close": 14.1, "volume": 45874.0}, {"date": "2025-07-02", "close": 14.25, "volume": 69268.0}, {"date": "2025-07-03", "close": 14.33, "volume": 18177.0}, {"date": "2025-07-07", "close": 14.16, "volume": 49831.0}, {"date": "2025-07-08", "close": 14.36, "volume": 44709.0}, {"date": "2025-07-09", "close": 14.36, "volume": 17699.0}, {"date": "2025-07-10", "close": 14.39, "volume": 29820.0}, {"date": "2025-07-11", "close": 14.02, "volume": 19523.0}, {"date": "2025-07-14", "close": 14.07, "volume": 13370.0}, {"date": "2025-07-15", "close": 13.75, "volume": 43757.0}, {"date": "2025-07-16", "close": 13.87, "volume": 32509.0}, {"date": "2025-07-17", "close": 13.97, "volume": 38466.0}, {"date": "2025-07-18", "close": 13.97, "volume": 42888.0}, {"date": "2025-07-21", "close": 13.93, "volume": 21204.0}, {"date": "2025-07-22", "close": 13.97, "volume": 40608.0}, {"date": "2025-07-23", "close": 14.02, "volume": 20271.0}, {"date": "2025-07-24", "close": 13.72, "volume": 49978.0}, {"date": "2025-07-25", "close": 14.37, "volume": 79944.0}, {"date": "2025-07-28", "close": 14.36, "volume": 44415.0}, {"date": "2025-07-29", "close": 14.45, "volume": 52703.0}, {"date": "2025-07-30", "close": 14.15, "volume": 41763.0}, {"date": "2025-07-31", "close": 14.05, "volume": 43632.0}, {"date": "2025-08-01", "close": 13.91, "volume": 56115.0}, {"date": "2025-08-04", "close": 14.12, "volume": 28006.0}, {"date": "2025-08-05", "close": 14.06, "volume": 27957.0}, {"date": "2025-08-06", "close": 14.13, "volume": 21360.0}, {"date": "2025-08-07", "close": 14.06, "volume": 40579.0}, {"date": "2025-08-08", "close": 14.17, "volume": 15377.0}, {"date": "2025-08-11", "close": 14.18, "volume": 22675.0}, {"date": "2025-08-12", "close": 14.88, "volume": 77267.0}, {"date": "2025-08-13", "close": 14.91, "volume": 74851.0}, {"date": "2025-08-14", "close": 14.72, "volume": 32494.0}, {"date": "2025-08-15", "close": 14.39, "volume": 26014.0}, {"date": "2025-08-18", "close": 14.49, "volume": 16703.0}, {"date": "2025-08-19", "close": 14.42, "volume": 19053.0}, {"date": "2025-08-20", "close": 14.43, "volume": 21058.0}, {"date": "2025-08-21", "close": 14.36, "volume": 24628.0}, {"date": "2025-08-22", "close": 14.93, "volume": 123138.0}, {"date": "2025-08-25", "close": 14.83, "volume": 21139.0}, {"date": "2025-08-26", "close": 14.82, "volume": 20703.0}, {"date": "2025-08-27", "close": 14.89, "volume": 23723.0}, {"date": "2025-08-28", "close": 14.85, "volume": 15131.0}, {"date": "2025-08-29", "close": 14.84, "volume": 18057.0}, {"date": "2025-09-02", "close": 14.87, "volume": 22365.0}, {"date": "2025-09-03", "close": 14.9, "volume": 24326.0}, {"date": "2025-09-04", "close": 15.0, "volume": 28044.0}, {"date": "2025-09-05", "close": 14.91, "volume": 20214.0}, {"date": "2025-09-08", "close": 14.81, "volume": 26176.0}, {"date": "2025-09-09", "close": 14.73, "volume": 23759.0}, {"date": "2025-09-10", "close": 14.65, "volume": 25052.0}, {"date": "2025-09-11", "close": 14.93, "volume": 21328.0}, {"date": "2025-09-12", "close": 14.78, "volume": 21719.0}, {"date": "2025-09-15", "close": 14.75, "volume": 21884.0}, {"date": "2025-09-16", "close": 14.81, "volume": 41311.0}, {"date": "2025-09-17", "close": 14.76, "volume": 58725.0}, {"date": "2025-09-18", "close": 15.07, "volume": 31520.0}, {"date": "2025-09-19", "close": 14.93, "volume": 199982.0}, {"date": "2025-09-22", "close": 14.88, "volume": 20164.0}, {"date": "2025-09-23", "close": 14.92, "volume": 25737.0}, {"date": "2025-09-24", "close": 14.89, "volume": 13565.0}, {"date": "2025-09-25", "close": 14.87, "volume": 17741.0}, {"date": "2025-09-26", "close": 14.86, "volume": 23085.0}, {"date": "2025-09-29", "close": 14.71, "volume": 49558.0}, {"date": "2025-09-30", "close": 14.7, "volume": 23326.0}, {"date": "2025-10-01", "close": 14.61, "volume": 33742.0}, {"date": "2025-10-02", "close": 14.38, "volume": 58692.0}, {"date": "2025-10-03", "close": 14.51, "volume": 28506.0}, {"date": "2025-10-06", "close": 14.58, "volume": 62559.0}, {"date": "2025-10-07", "close": 14.58, "volume": 29032.0}, {"date": "2025-10-08", "close": 14.54, "volume": 31130.0}, {"date": "2025-10-09", "close": 14.52, "volume": 44033.0}, {"date": "2025-10-10", "close": 14.25, "volume": 56037.0}, {"date": "2025-10-13", "close": 14.17, "volume": 48468.0}, {"date": "2025-10-14", "close": 14.57, "volume": 59602.0}, {"date": "2025-10-15", "close": 14.76, "volume": 50172.0}, {"date": "2025-10-16", "close": 14.02, "volume": 96647.0}, {"date": "2025-10-17", "close": 14.22, "volume": 39152.0}, {"date": "2025-10-20", "close": 14.53, "volume": 18760.0}, {"date": "2025-10-21", "close": 14.595, "volume": 15293.0}, {"date": "2025-10-22", "close": 14.45, "volume": 52278.0}, {"date": "2025-10-23", "close": 14.39, "volume": 84379.0}, {"date": "2025-10-24", "close": 14.62, "volume": 65146.0}, {"date": "2025-10-27", "close": 14.67, "volume": 36325.0}, {"date": "2025-10-28", "close": 14.58, "volume": 28641.0}, {"date": "2025-10-29", "close": 14.2, "volume": 67806.0}, {"date": "2025-10-30", "close": 14.11, "volume": 22318.0}, {"date": "2025-10-31", "close": 14.11, "volume": 26829.0}, {"date": "2025-11-03", "close": 14.07, "volume": 32245.0}, {"date": "2025-11-04", "close": 14.02, "volume": 39818.0}, {"date": "2025-11-05", "close": 14.83, "volume": 194479.0}, {"date": "2025-11-06", "close": 14.58, "volume": 41519.0}, {"date": "2025-11-07", "close": 15.08, "volume": 113706.0}, {"date": "2025-11-10", "close": 15.6, "volume": 128653.0}, {"date": "2025-11-11", "close": 15.59, "volume": 38001.0}, {"date": "2025-11-12", "close": 15.85, "volume": 91672.0}, {"date": "2025-11-13", "close": 15.77, "volume": 131745.0}, {"date": "2025-11-14", "close": 15.65, "volume": 78859.0}, {"date": "2025-11-17", "close": 15.08, "volume": 88992.0}, {"date": "2025-11-18", "close": 15.09, "volume": 32371.0}, {"date": "2025-11-19", "close": 15.05, "volume": 48180.0}, {"date": "2025-11-20", "close": 14.84, "volume": 56365.0}, {"date": "2025-11-21", "close": 15.36, "volume": 72089.0}, {"date": "2025-11-24", "close": 15.48, "volume": 57971.0}, {"date": "2025-11-25", "close": 16.01, "volume": 95220.0}, {"date": "2025-11-26", "close": 15.97, "volume": 92175.0}, {"date": "2025-11-28", "close": 15.94, "volume": 34846.0}, {"date": "2025-12-01", "close": 15.65, "volume": 32283.0}, {"date": "2025-12-02", "close": 15.3, "volume": 79441.0}, {"date": "2025-12-03", "close": 15.99, "volume": 81951.0}, {"date": "2025-12-04", "close": 15.87, "volume": 71670.0}, {"date": "2025-12-05", "close": 15.72, "volume": 28463.0}, {"date": "2025-12-08", "close": 15.68, "volume": 58415.0}, {"date": "2025-12-09", "close": 15.85, "volume": 47122.0}, {"date": "2025-12-10", "close": 16.38, "volume": 114146.0}, {"date": "2025-12-11", "close": 16.67, "volume": 123558.0}, {"date": "2025-12-12", "close": 16.91, "volume": 87949.0}, {"date": "2025-12-15", "close": 17.45, "volume": 539088.0}, {"date": "2025-12-16", "close": 17.41, "volume": 136110.0}, {"date": "2025-12-17", "close": 17.27, "volume": 117878.0}, {"date": "2025-12-18", "close": 17.29, "volume": 71585.0}, {"date": "2025-12-19", "close": 17.04, "volume": 172065.0}, {"date": "2025-12-22", "close": 17.14, "volume": 103143.0}, {"date": "2025-12-23", "close": 16.99, "volume": 73575.0}, {"date": "2025-12-24", "close": 16.92, "volume": 44076.0}, {"date": "2025-12-26", "close": 16.82, "volume": 37166.0}, {"date": "2025-12-29", "close": 16.58, "volume": 50516.0}, {"date": "2025-12-30", "close": 16.43, "volume": 37675.0}, {"date": "2025-12-31", "close": 16.35, "volume": 41694.0}, {"date": "2026-01-02", "close": 16.1, "volume": 63382.0}, {"date": "2026-01-05", "close": 16.11, "volume": 74116.0}, {"date": "2026-01-06", "close": 16.26, "volume": 116777.0}, {"date": "2026-01-07", "close": 16.1, "volume": 66850.0}, {"date": "2026-01-08", "close": 16.38, "volume": 31997.0}, {"date": "2026-01-09", "close": 16.06, "volume": 58739.0}, {"date": "2026-01-12", "close": 15.98, "volume": 37702.0}, {"date": "2026-01-13", "close": 16.01, "volume": 39237.0}, {"date": "2026-01-14", "close": 16.22, "volume": 54115.0}, {"date": "2026-01-15", "close": 16.49, "volume": 48038.0}, {"date": "2026-01-16", "close": 16.45, "volume": 50975.0}, {"date": "2026-01-20", "close": 16.12, "volume": 47248.0}, {"date": "2026-01-21", "close": 16.69, "volume": 61057.0}, {"date": "2026-01-22", "close": 16.88, "volume": 37636.0}, {"date": "2026-01-23", "close": 16.4, "volume": 44765.0}, {"date": "2026-01-26", "close": 16.44, "volume": 56276.0}, {"date": "2026-01-27", "close": 16.63, "volume": 58357.0}, {"date": "2026-01-28", "close": 16.77, "volume": 180696.0}, {"date": "2026-01-29", "close": 16.36, "volume": 110897.0}, {"date": "2026-01-30", "close": 16.78, "volume": 189700.0}, {"date": "2026-02-02", "close": 16.95, "volume": 350471.0}, {"date": "2026-02-03", "close": 16.89, "volume": 189052.0}, {"date": "2026-02-04", "close": 16.91, "volume": 92438.0}, {"date": "2026-02-05", "close": 16.79, "volume": 103350.0}, {"date": "2026-02-06", "close": 16.95, "volume": 82184.0}, {"date": "2026-02-09", "close": 16.87, "volume": 64756.0}, {"date": "2026-02-10", "close": 17.03, "volume": 92905.0}, {"date": "2026-02-11", "close": 16.77, "volume": 76543.0}, {"date": "2026-02-12", "close": 16.6, "volume": 75344.0}, {"date": "2026-02-13", "close": 16.54, "volume": 40041.0}, {"date": "2026-02-17", "close": 16.67, "volume": 54994.0}, {"date": "2026-02-18", "close": 16.61, "volume": 77661.0}, {"date": "2026-02-19", "close": 16.71, "volume": 65665.0}, {"date": "2026-02-20", "close": 16.7, "volume": 91099.0}, {"date": "2026-02-23", "close": 16.16, "volume": 75795.0}, {"date": "2026-02-24", "close": 16.34, "volume": 52951.0}, {"date": "2026-02-25", "close": 16.55, "volume": 70249.0}, {"date": "2026-02-26", "close": 16.71, "volume": 34570.0}, {"date": "2026-02-27", "close": 16.25, "volume": 82571.0}, {"date": "2026-03-02", "close": 16.32, "volume": 56211.0}, {"date": "2026-03-03", "close": 16.31, "volume": 130378.0}, {"date": "2026-03-04", "close": 16.38, "volume": 45934.0}, {"date": "2026-03-05", "close": 16.38, "volume": 67363.0}, {"date": "2026-03-06", "close": 16.38, "volume": 113354.0}, {"date": "2026-03-09", "close": 16.28, "volume": 111761.0}, {"date": "2026-03-10", "close": 16.27, "volume": 61431.0}, {"date": "2026-03-11", "close": 16.26, "volume": 60651.0}, {"date": "2026-03-12", "close": 16.33, "volume": 72915.0}, {"date": "2026-03-13", "close": 16.3, "volume": 78257.0}, {"date": "2026-03-16", "close": 16.46, "volume": 47104.0}, {"date": "2026-03-17", "close": 16.45, "volume": 54252.0}, {"date": "2026-03-18", "close": 16.3, "volume": 88386.0}, {"date": "2026-03-19", "close": 16.36, "volume": 78607.0}, {"date": "2026-03-20", "close": 16.35, "volume": 165199.0}, {"date": "2026-03-23", "close": 16.62, "volume": 84458.0}, {"date": "2026-03-24", "close": 16.67, "volume": 70092.0}, {"date": "2026-03-25", "close": 16.645, "volume": 30829.0}, {"date": "2026-03-26", "close": 16.6, "volume": 27048.0}, {"date": "2026-03-27", "close": 16.46, "volume": 28821.0}, {"date": "2026-03-30", "close": 16.6, "volume": 43331.0}, {"date": "2026-03-31", "close": 16.71, "volume": 55133.0}, {"date": "2026-04-01", "close": 16.9, "volume": 25094.0}, {"date": "2026-04-02", "close": 16.93, "volume": 38869.0}, {"date": "2026-04-06", "close": 17.11, "volume": 65716.0}, {"date": "2026-04-07", "close": 17.28, "volume": 57640.0}, {"date": "2026-04-08", "close": 17.51, "volume": 86087.0}, {"date": "2026-04-09", "close": 17.82, "volume": 77682.0}, {"date": "2026-04-10", "close": 17.52, "volume": 38605.0}, {"date": "2026-04-13", "close": 17.62, "volume": 25894.0}, {"date": "2026-04-14", "close": 17.6, "volume": 86988.0}, {"date": "2026-04-15", "close": 17.545, "volume": 37406.0}, {"date": "2026-04-16", "close": 17.51, "volume": 54027.0}, {"date": "2026-04-17", "close": 17.95, "volume": 76766.0}, {"date": "2026-04-20", "close": 17.85, "volume": 34993.0}, {"date": "2026-04-21", "close": 17.47, "volume": 41329.0}, {"date": "2026-04-22", "close": 17.45, "volume": 31055.0}, {"date": "2026-04-23", "close": 17.53, "volume": 26345.0}, {"date": "2026-04-24", "close": 17.71, "volume": 31984.0}, {"date": "2026-04-27", "close": 17.58, "volume": 27866.0}, {"date": "2026-04-28", "close": 17.76, "volume": 36482.0}, {"date": "2026-04-29", "close": 17.47, "volume": 52066.0}, {"date": "2026-04-30", "close": 17.46, "volume": 37005.0}, {"date": "2026-05-01", "close": 17.6, "volume": 22894.0}, {"date": "2026-05-04", "close": 17.4, "volume": 54481.0}, {"date": "2026-05-05", "close": 17.71, "volume": 31806.0}, {"date": "2026-05-06", "close": 17.73, "volume": 28271.0}, {"date": "2026-05-07", "close": 17.94, "volume": 42422.0}, {"date": "2026-05-08", "close": 17.84, "volume": 35920.0}, {"date": "2026-05-11", "close": 17.66, "volume": 31079.0}, {"date": "2026-05-12", "close": 17.66, "volume": 57548.0}, {"date": "2026-05-13", "close": 17.56, "volume": 39638.0}, {"date": "2026-05-14", "close": 17.65, "volume": 14453.0}, {"date": "2026-05-15", "close": 17.5, "volume": 58539.0}, {"date": "2026-05-18", "close": 17.72, "volume": 32714.0}, {"date": "2026-05-19", "close": 17.7, "volume": 59701.0}, {"date": "2026-05-20", "close": 18.53, "volume": 172490.0}, {"date": "2026-05-21", "close": 18.61, "volume": 68782.0}, {"date": "2026-05-22", "close": 18.57, "volume": 100334.0}, {"date": "2026-05-26", "close": 18.84, "volume": 88591.0}, {"date": "2026-05-27", "close": 18.815, "volume": 82044.0}, {"date": "2026-05-28", "close": 18.81, "volume": 66434.0}, {"date": "2026-05-29", "close": 18.88, "volume": 85659.0}, {"date": "2026-06-01", "close": 18.84, "volume": 139206.0}, {"date": "2026-06-02", "close": 19.09, "volume": 99517.0}, {"date": "2026-06-03", "close": 18.5, "volume": 95862.0}, {"date": "2026-06-04", "close": 18.8, "volume": 64268.0}, {"date": "2026-06-05", "close": 19.0, "volume": 125820.0}, {"date": "2026-06-08", "close": 18.89, "volume": 138236.0}, {"date": "2026-06-09", "close": 19.06, "volume": 115565.0}, {"date": "2026-06-10", "close": 19.37, "volume": 117405.0}, {"date": "2026-06-11", "close": 19.25, "volume": 75307.0}, {"date": "2026-06-12", "close": 19.41, "volume": 119751.0}, {"date": "2026-06-15", "close": 19.11, "volume": 73080.0}, {"date": "2026-06-16", "close": 19.48, "volume": 102341.0}, {"date": "2026-06-17", "close": 19.11, "volume": 74122.0}, {"date": "2026-06-18", "close": 19.32, "volume": 120263.0}, {"date": "2026-06-22", "close": 19.33, "volume": 50770.0}, {"date": "2026-06-23", "close": 19.67, "volume": 77303.0}, {"date": "2026-06-24", "close": 19.68, "volume": 99657.0}, {"date": "2026-06-25", "close": 19.55, "volume": 44549.0}, {"date": "2026-06-26", "close": 19.75, "volume": 372646.0}, {"date": "2026-06-29", "close": 19.98, "volume": 68199.0}, {"date": "2026-06-30", "close": 19.94, "volume": 67937.0}, {"date": "2026-07-01", "close": 20.47, "volume": 78169.0}, {"date": "2026-07-02", "close": 20.11, "volume": 58620.0}, {"date": "2026-07-06", "close": 20.17, "volume": 42522.0}, {"date": "2026-07-07", "close": 20.06, "volume": 43942.0}, {"date": "2026-07-08", "close": 19.57, "volume": 44889.0}, {"date": "2026-07-09", "close": 19.89, "volume": 41256.0}, {"date": "2026-07-10", "close": 19.9, "volume": 24001.0}, {"date": "2026-07-13", "close": 19.89, "volume": 45258.0}, {"date": "2026-07-14", "close": 19.79, "volume": 45493.0}, {"date": "2026-07-15", "close": 19.9, "volume": 82818.0}, {"date": "2026-07-16", "close": 20.55, "volume": 72520.0}, {"date": "2026-07-17", "close": 20.25, "volume": 122386.0}, {"date": "2026-07-20", "close": 20.02, "volume": 71051.0}, {"date": "2026-07-21", "close": 20.18, "volume": 74460.0}, {"date": "2026-07-22", "close": 20.01, "volume": 56904.0}, {"date": "2026-07-23", "close": 19.91, "volume": 64940.0}, {"date": "2026-07-24", "close": 20.2, "volume": 38721.0}], "refreshing": true}