{"ticker": "PSTL", "overview": {"cik": "1759774", "ticker": "PSTL", "name": "Postal Realty Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061157", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0001628280-26-061143", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-060996", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002116", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085407", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-085404", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-085372", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-085368", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052564", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052551", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047540", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040780", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040779", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040778", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040777", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039856", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036471", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030708", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030687", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001140361-26-012996", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001140361-26-012806", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001140361-26-012805", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001140361-26-012804", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002047", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001628280-26-018820", "price_sensitive": true}]}, "description": "Postal Realty Trust, Inc. trades as PSTL on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 131 insider filings for the company, from May 2019 to March 2026. Across those, 6 insiders disclosed 21 open-market purchases totalling $3.81M against 15 sales totalling $2.21M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 3811555.097, "sell_n": 15, "sell_sum": 2206692.6219, "net": 1604862.4751, "insiders": 6, "first_date": "2019-05-15", "last_date": "2026-03-04"}, "metrics": {"ticker": "PSTL", "has_prices": true, "as_of": "2026-08-14", "last": 23.0, "prev_close": 23.16, "change": -0.16000000000000014, "change_pct": -0.0069084628670120956, "session_volume": 262213.0, "vwap_5": 22.967348644950263, "vwap_20": 23.228552987804832, "vwap_60": 23.593824519742558, "vwap_250": 19.86823619280803, "high_52w": 24.98, "low_52w": 14.76, "avg_volume_20": 285965.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001628280-26-061143", "src": "13DG", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Postal Realty Trust, Inc.", "who_key": "Postal Realty Trust, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Postal Realty Trust, Inc. adjusts its stake in PSTL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/0001628280-26-061143-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0001628280-26-061157", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777089/000162828026061157/0001628280-26-061157-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "13DG-0000315066-26-002116", "src": "13DG", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 11.4% passive stake in PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002116-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001628280-26-040777", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Barry Lefkowitz", "who_key": "LEFKOWITZ BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026040777/0001628280-26-040777-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "0001628280-26-040778", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Patrick R. Donahoe", "who_key": "Donahoe Patrick R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026040778/0001628280-26-040778-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "0001628280-26-040779", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Anton Feingold", "who_key": "FEINGOLD ANTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026040779/0001628280-26-040779-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "0001628280-26-040780", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Jane Gural-Senders", "who_key": "Gural-Senders Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026040780/0001628280-26-040780-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "13DG-0000102909-26-002047", "src": "13DG", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Postal Realty Trust, Inc.", "who_key": "Postal Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Postal Realty Trust, Inc. adjusts its stake in PSTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/0000102909-26-002047-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001628280-26-015626", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Jeremy Garber", "who_key": "Garber Jeremy", "role": "Pres., Treasurer & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 409922.4936, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Someone inside PSTL is selling \u2014 $410K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026015626/0001628280-26-015626-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350864}, {"id": "0001628280-26-005586", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Matt Brandwein", "who_key": "Brandwein Matt", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026005586/0001628280-26-005586-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392624}, {"id": "0001628280-26-004758", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Stephen Michael Bakke", "who_key": "Bakke Stephen Michael", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026004758/0001628280-26-004758-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395504}, {"id": "0001628280-26-004759", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Matt Brandwein", "who_key": "Brandwein Matt", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 158209.8168, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026004759/0001628280-26-004759-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395504}, {"id": "0001628280-26-004761", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Jeremy Garber", "who_key": "Garber Jeremy", "role": "Pres., Treasurer & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 215429.59000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026004761/0001628280-26-004761-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395504}, {"id": "0001628280-26-004760", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 167599.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026004760/0001628280-26-004760-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399824}, {"id": "0001628280-25-054556", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Patrick R. Donahoe", "who_key": "Donahoe Patrick R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025054556/0001628280-25-054556-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484784}, {"id": "0001628280-25-050178", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Stephen Michael Bakke", "who_key": "Bakke Stephen Michael", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025050178/0001628280-25-050178-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522224}, {"id": "0001777120-25-000011", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Matt Brandwein", "who_key": "Brandwein Matt", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $95K of PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000177712025000011/0001777120-25-000011-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601424}, {"id": "0001628280-25-034189", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Robert B. Klein", "who_key": "Klein Robert B", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025034189/0001628280-25-034189-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705104}, {"id": "0001628280-25-031561", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Matt Brandwein", "who_key": "Brandwein Matt", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70042.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims PSTL: $70K", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025031561/0001628280-25-031561-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732464}, {"id": "0001628280-25-029640", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Robert B. Klein", "who_key": "Klein Robert B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025029640/0001628280-25-029640-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745424}, {"id": "0001628280-25-026818", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Jane Gural-Senders", "who_key": "Gural-Senders Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025026818/0001628280-25-026818-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001628280-25-026820", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Barry Lefkowitz", "who_key": "LEFKOWITZ BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025026820/0001628280-25-026820-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001628280-25-026822", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Patrick R. Donahoe", "who_key": "Donahoe Patrick R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025026822/0001628280-25-026822-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001628280-25-026824", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Anton Feingold", "who_key": "FEINGOLD ANTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025026824/0001628280-25-026824-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001628280-25-031821", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Patrick R. Donahoe", "who_key": "Donahoe Patrick R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025031821/0001628280-25-031821-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001628280-25-031822", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Anton Feingold", "who_key": "FEINGOLD ANTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025031822/0001628280-25-031822-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001628280-25-031824", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Jane Gural-Senders", "who_key": "Gural-Senders Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025031824/0001628280-25-031824-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001628280-25-031825", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Barry Lefkowitz", "who_key": "LEFKOWITZ BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSTL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025031825/0001628280-25-031825-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771344}, {"id": "0001628280-25-013303", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Matt Brandwein", "who_key": "Brandwein Matt", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 255956.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $256K of PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025013303/0001628280-25-013303-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857744}, {"id": "0001628280-25-012807", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Jeremy Garber", "who_key": "Garber Jeremy", "role": "Pres., Treasurer & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21375.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Someone inside PSTL is selling \u2014 $21K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025012807/0001628280-25-012807-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864944}], "recent_buys": [{"id": "0001213900-24-110600", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103584.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $104K of PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390024110600/0001213900-24-110600-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984464}, {"id": "0001628280-24-030380", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 156411.572, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $156K into PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024030380/0001628280-24-030380-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237904}, {"id": "0001213900-24-048652", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17091.261899999998, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $17K of PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390024048652/0001213900-24-048652-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278224}, {"id": "0001628280-24-025462", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 115363.0551, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The corner office is buying \u2014 $115K of PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024025462/0001628280-24-025462-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279664}, {"id": "0001628280-24-016763", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 135000.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $135K into PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024016763/0001628280-24-016763-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337264}, {"id": "0001628280-24-016083", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 137500.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $138K into PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024016083/0001628280-24-016083-index.htm", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348784}, {"id": "0001628280-23-033205", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 267460.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $267K into PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023033205/0001628280-23-033205-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1631024}, {"id": "0001628280-23-032936", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 137500.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $138K into PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023032936/0001628280-23-032936-index.htm", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639664}, {"id": "0001628280-23-032655", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 139996.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "PSTL catches the CEO's eye: $140K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023032655/0001628280-23-032655-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643984}, {"id": "0001628280-23-032125", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 119976.534, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $120K into PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023032125/0001628280-23-032125-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654064}, {"id": "0001628280-23-030022", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 144946.43660000002, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $145K of PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023030022/0001628280-23-030022-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688624}, {"id": "0001628280-22-021718", "src": "INSIDERS", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Patrick R. Donahoe", "who_key": "Donahoe Patrick R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50259.0374, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $50K of PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828022021718/0001628280-22-021718-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232944}], "institutional": [{"id": "13DG-0001628280-26-061143", "src": "13DG", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Postal Realty Trust, Inc.", "who_key": "Postal Realty Trust, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Postal Realty Trust, Inc. adjusts its stake in PSTL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/0001628280-26-061143-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "13DG-0000315066-26-002116", "src": "13DG", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 11.4% passive stake in PSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002116-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000102909-26-002047", "src": "13DG", "ticker": "PSTL", "cik": "1759774", "company": "Postal Realty Trust, Inc.", "company_raw": "Postal Realty Trust, Inc.", "who": "Postal Realty Trust, Inc.", "who_key": "Postal Realty Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Postal Realty Trust, Inc. adjusts its stake in PSTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/0000102909-26-002047-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Postal Realty Trust, Inc. Class A Common Stock", "new_value": "Postal Realty Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759774", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759774", "applied": 1, "detected_at": "2026-10-27T02:34:44.881611"}]}, "key_people": [{"who": "Andrew Spodek", "who_key": "Spodek Andrew", "role": "CEO and Director, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 3733616.2596, "sold": 0, "net": 3733616.2596, "trades": 18, "top_score": 76.1, "lean": "buying", "history": [{"action": "BUY", "amount": 103584.0, "date": "2024-12-19", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390024110600/0001213900-24-110600-index.htm"}, {"action": "BUY", "amount": 156411.572, "date": "2024-06-26", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024030380/0001628280-24-030380-index.htm"}, {"action": "BUY", "amount": 17091.261899999998, "date": "2024-05-29", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390024048652/0001213900-24-048652-index.htm"}, {"action": "BUY", "amount": 115363.0551, "date": "2024-05-28", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024025462/0001628280-24-025462-index.htm"}, {"action": "BUY", "amount": 135000.0, "date": "2024-04-18", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024016763/0001628280-24-016763-index.htm"}, {"action": "BUY", "amount": 137500.0, "date": "2024-04-10", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024016083/0001628280-24-016083-index.htm"}, {"action": "BUY", "amount": 267460.0, "date": "2023-09-27", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023033205/0001628280-23-033205-index.htm"}, {"action": "BUY", "amount": 137500.0, "date": "2023-09-21", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023032936/0001628280-23-032936-index.htm"}, {"action": "BUY", "amount": 139996.0, "date": "2023-09-18", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023032655/0001628280-23-032655-index.htm"}, {"action": "BUY", "amount": 119976.534, "date": "2023-09-11", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023032125/0001628280-23-032125-index.htm"}, {"action": "BUY", "amount": 144946.43660000002, "date": "2023-08-18", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023030022/0001628280-23-030022-index.htm"}, {"action": "BUY", "amount": 999991.0, "date": "2021-11-16", "score": 69.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390021060580/0001213900-21-060580-index.htm"}, {"action": "BUY", "amount": 1018931.25, "date": "2020-07-16", "score": 76.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390020017797/0001213900-20-017797-index.htm"}, {"action": "BUY", "amount": 42878.0, "date": "2020-03-26", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390020007614/0001213900-20-007614-index.htm"}, {"action": "BUY", "amount": 74126.84, "date": "2020-03-24", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390020007286/0001213900-20-007286-index.htm"}, {"action": "BUY", "amount": 48456.21000000001, "date": "2020-03-13", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390020006402/0001213900-20-006402-index.htm"}, {"action": "BUY", "amount": 16445.0, "date": "2020-03-11", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390020006085/0001213900-20-006085-index.htm"}, {"action": "BUY", "amount": 57959.1, "date": "2019-09-17", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390019018349/0001213900-19-018349-index.htm"}], "latest": {"action": "BUY", "amount": 103584.0, "date": "2024-12-19", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390024110600/0001213900-24-110600-index.htm"}}, {"who": "Jeremy Garber", "who_key": "Garber Jeremy", "role": "Pres., Treasurer & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1535552.4819, "net": -1535552.4819, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 409922.4936, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026015626/0001628280-26-015626-index.htm"}, {"action": "SELL", "amount": 21375.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025012807/0001628280-25-012807-index.htm"}, {"action": "SELL", "amount": 90679.2501, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025009925/0001628280-25-009925-index.htm"}, {"action": "SELL", "amount": 140166.0, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024031785/0001628280-24-031785-index.htm"}, {"action": "SELL", "amount": 51114.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024011785/0001628280-24-011785-index.htm"}, {"action": "SELL", "amount": 379912.2927, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023021785/0001628280-23-021785-index.htm"}, {"action": "SELL", "amount": 442383.44550000003, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828022026451/0001628280-22-026451-index.htm"}], "latest": {"action": "SELL", "amount": 409922.4936, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828026015626/0001628280-26-015626-index.htm"}}, {"who": "Matt Brandwein", "who_key": "Brandwein Matt", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 420639.2, "net": -420639.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94640.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000177712025000011/0001777120-25-000011-index.htm"}, {"action": "SELL", "amount": 70042.7, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025031561/0001628280-25-031561-index.htm"}, {"action": "SELL", "amount": 255956.5, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828025013303/0001628280-25-013303-index.htm"}], "latest": {"action": "SELL", "amount": 94640.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000177712025000011/0001777120-25-000011-index.htm"}}, {"who": "Robert B. Klein", "who_key": "Klein Robert B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 166913.44, "net": -166913.44, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87477.59999999999, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024009439/0001628280-24-009439-index.htm"}, {"action": "SELL", "amount": 15000.0, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023024943/0001628280-23-024943-index.htm"}, {"action": "SELL", "amount": 64435.840000000004, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828023021786/0001628280-23-021786-index.htm"}], "latest": {"action": "SELL", "amount": 87477.59999999999, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828024009439/0001628280-24-009439-index.htm"}}, {"who": "Patrick R. Donahoe", "who_key": "Donahoe Patrick R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 63258.837400000004, "sold": 83587.5, "net": -20328.662599999996, "trades": 4, "top_score": 36.0, "lean": "selling", "history": [{"action": "BUY", "amount": 50259.0374, "date": "2022-08-05", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828022021718/0001628280-22-021718-index.htm"}, {"action": "SELL", "amount": 43385.5, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390021000574/0001213900-21-000574-index.htm"}, {"action": "SELL", "amount": 40202.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390020038056/0001213900-20-038056-index.htm"}, {"action": "BUY", "amount": 12999.800000000001, "date": "2019-05-15", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000121390019011981/0001213900-19-011981-index.htm"}], "latest": {"action": "BUY", "amount": 50259.0374, "date": "2022-08-05", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828022021718/0001628280-22-021718-index.htm"}}, {"who": "Jane Gural-Senders", "who_key": "Gural-Senders Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14680.0, "sold": 0, "net": 14680.0, "trades": 1, "top_score": 30.5, "lean": "buying", "history": [{"action": "BUY", "amount": 14680.0, "date": "2022-06-13", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828022017151/0001628280-22-017151-index.htm"}], "latest": {"action": "BUY", "amount": 14680.0, "date": "2022-06-13", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759774/000162828022017151/0001628280-22-017151-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061157", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0001628280-26-061143", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-060996", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002116", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085407", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-085404", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-085372", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-085368", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052564", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052551", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047540", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040780", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040779", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040778", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040777", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039856", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036471", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030708", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030687", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001140361-26-012996", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001140361-26-012806", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001140361-26-012805", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001140361-26-012804", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002047", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001628280-26-018820", "price_sensitive": true}], "performance": {"ticker": "PSTL", "has_prices": true, "summary": {"n": 21, "avg": 0.625795219558115, "win_rate": 1.0, "best": 0.8744906275468624, "worst": 0.29943502824858764, "as_of": "2026-08-14"}, "buys": [{"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 103584.0, "date": "2024-12-19", "score": 49.7, "ref_price": 12.87, "return": 0.7871017871017872}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 156411.572, "date": "2024-06-26", "score": 51.9, "ref_price": 13.11, "return": 0.7543859649122808}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 17091.261899999998, "date": "2024-05-29", "score": 40.2, "ref_price": 13.18, "return": 0.7450682852807284}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 115363.0551, "date": "2024-05-28", "score": 50.2, "ref_price": 13.24, "return": 0.7371601208459214}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 135000.0, "date": "2024-04-18", "score": 51.2, "ref_price": 13.47, "return": 0.7074981440237564}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 137500.0, "date": "2024-04-10", "score": 51.4, "ref_price": 13.68, "return": 0.6812865497076024}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 267460.0, "date": "2023-09-27", "score": 54.9, "ref_price": 13.22, "return": 0.739788199697428}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 137500.0, "date": "2023-09-21", "score": 51.5, "ref_price": 13.71, "return": 0.6776075857038657}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 139996.0, "date": "2023-09-18", "score": 51.6, "ref_price": 14.04, "return": 0.6381766381766383}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 119976.534, "date": "2023-09-11", "score": 50.5, "ref_price": 14.12, "return": 0.6288951841359774}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 144946.43660000002, "date": "2023-08-18", "score": 51.7, "ref_price": 14.29, "return": 0.6095171448565432}, {"who": "Donahoe Patrick R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50259.0374, "date": "2022-08-05", "score": 36.0, "ref_price": 16.36, "return": 0.40586797066014674}, {"who": "Gural-Senders Jane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14680.0, "date": "2022-06-13", "score": 30.5, "ref_price": 14.72, "return": 0.5624999999999999}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 999991.0, "date": "2021-11-16", "score": 69.1, "ref_price": 17.7, "return": 0.29943502824858764}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 1018931.25, "date": "2020-07-16", "score": 76.1, "ref_price": 13.0, "return": 0.7692307692307693}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 42878.0, "date": "2020-03-26", "score": 46.4, "ref_price": 15.04, "return": 0.5292553191489363}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 74126.84, "date": "2020-03-24", "score": 49.4, "ref_price": 12.27, "return": 0.8744906275468624}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 48456.21000000001, "date": "2020-03-13", "score": 50.6, "ref_price": 14.54, "return": 0.5818431911966988}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 16445.0, "date": "2020-03-11", "score": 42.3, "ref_price": 14.94, "return": 0.5394912985274432}, {"who": "Spodek Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director, 10% Owner", "amount": 57959.1, "date": "2019-09-17", "score": 47.5, "ref_price": 15.13, "return": 0.5201586252478518}, {"who": "Donahoe Patrick R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12999.800000000001, "date": "2019-05-15", "score": 29.2, "ref_price": 17.0, "return": 0.35294117647058826}]}, "price_series": [{"date": "2019-05-15", "close": 17.0, "volume": 1067595.0}, {"date": "2019-05-16", "close": 16.9, "volume": 79869.0}, {"date": "2019-05-17", "close": 16.9, "volume": 165401.0}, {"date": "2019-05-20", "close": 16.75, "volume": 51638.0}, {"date": "2019-05-21", "close": 16.79, "volume": 38792.0}, {"date": "2019-05-22", "close": 16.74, "volume": 64174.0}, {"date": "2019-05-23", "close": 16.48, "volume": 54445.0}, {"date": "2019-05-24", "close": 16.25, "volume": 18521.0}, {"date": "2019-05-28", "close": 16.24, "volume": 72160.0}, {"date": "2019-05-29", "close": 15.6, "volume": 98734.0}, {"date": "2019-05-30", "close": 16.0, "volume": 28197.0}, {"date": "2019-05-31", "close": 16.45, "volume": 33437.0}, {"date": "2019-06-03", "close": 15.95, "volume": 58194.0}, {"date": "2019-06-04", "close": 15.89, "volume": 34198.0}, {"date": "2019-06-05", "close": 14.84, "volume": 158651.0}, {"date": "2019-06-06", "close": 14.53, "volume": 109700.0}, {"date": "2019-06-07", "close": 15.82, "volume": 81737.0}, {"date": "2019-06-10", "close": 16.0, "volume": 43328.0}, {"date": "2019-06-11", "close": 15.95, "volume": 39255.0}, {"date": "2019-06-12", "close": 15.98, "volume": 56116.0}, {"date": "2019-06-13", "close": 15.72, "volume": 37642.0}, {"date": "2019-06-14", "close": 15.09, "volume": 91793.0}, {"date": "2019-06-17", "close": 15.1, "volume": 37228.0}, {"date": "2019-06-18", "close": 14.8, "volume": 54656.0}, {"date": "2019-06-19", "close": 15.1, "volume": 66685.0}, {"date": "2019-06-20", "close": 14.55, "volume": 47683.0}, {"date": "2019-06-21", "close": 14.84, "volume": 204666.0}, {"date": "2019-06-24", "close": 14.59, "volume": 44893.0}, {"date": "2019-06-25", "close": 14.61, "volume": 30228.0}, {"date": "2019-06-26", "close": 14.52, "volume": 83419.0}, {"date": "2019-06-27", "close": 15.26, "volume": 21273.0}, {"date": "2019-06-28", "close": 15.75, "volume": 42259.0}, {"date": "2019-07-01", "close": 15.71, "volume": 20879.0}, {"date": "2019-07-02", "close": 15.79, "volume": 19613.0}, {"date": "2019-07-03", "close": 15.5, "volume": 8869.0}, {"date": "2019-07-05", "close": 15.77, "volume": 19594.0}, {"date": "2019-07-08", "close": 15.89, "volume": 20584.0}, {"date": "2019-07-09", "close": 15.59, "volume": 10415.0}, {"date": "2019-07-10", "close": 15.73, "volume": 18008.0}, {"date": "2019-07-11", "close": 15.67, "volume": 6555.0}, {"date": "2019-07-12", "close": 15.75, "volume": 29160.0}, {"date": "2019-07-15", "close": 15.75, "volume": 11780.0}, {"date": "2019-07-16", "close": 15.73, "volume": 2145.0}, {"date": "2019-07-17", "close": 15.62, "volume": 7065.0}, {"date": "2019-07-18", "close": 15.59, "volume": 3642.0}, {"date": "2019-07-19", "close": 15.61, "volume": 3050.0}, {"date": "2019-07-22", "close": 15.2, "volume": 60617.0}, {"date": "2019-07-23", "close": 15.14, "volume": 23870.0}, {"date": "2019-07-24", "close": 15.01, "volume": 14270.0}, {"date": "2019-07-25", "close": 14.82, "volume": 7428.0}, {"date": "2019-07-26", "close": 14.74, "volume": 53237.0}, {"date": "2019-07-29", "close": 14.71, "volume": 7902.0}, {"date": "2019-07-30", "close": 15.09, "volume": 38571.0}, {"date": "2019-07-31", "close": 14.85, "volume": 19612.0}, {"date": "2019-08-01", "close": 14.79, "volume": 17083.0}, {"date": "2019-08-02", "close": 14.89, "volume": 1680.0}, {"date": "2019-08-05", "close": 14.25, "volume": 34277.0}, {"date": "2019-08-06", "close": 14.36, "volume": 19518.0}, {"date": "2019-08-07", "close": 14.3, "volume": 9321.0}, {"date": "2019-08-08", "close": 14.7, "volume": 11610.0}, {"date": "2019-08-09", "close": 14.4, "volume": 15944.0}, {"date": "2019-08-12", "close": 14.48, "volume": 3051.0}, {"date": "2019-08-13", "close": 14.49, "volume": 12068.0}, {"date": "2019-08-14", "close": 14.25, "volume": 18143.0}, {"date": "2019-08-15", "close": 14.9, "volume": 27559.0}, {"date": "2019-08-16", "close": 14.93, "volume": 15674.0}, {"date": "2019-08-19", "close": 15.15, "volume": 6700.0}, {"date": "2019-08-20", "close": 15.2, "volume": 7944.0}, {"date": "2019-08-21", "close": 15.16, "volume": 3154.0}, {"date": "2019-08-22", "close": 15.09, "volume": 3667.0}, {"date": "2019-08-23", "close": 15.31, "volume": 6354.0}, {"date": "2019-08-26", "close": 15.2, "volume": 6357.0}, {"date": "2019-08-27", "close": 14.95, "volume": 1880.0}, {"date": "2019-08-28", "close": 15.1, "volume": 20738.0}, {"date": "2019-08-29", "close": 15.16, "volume": 13167.0}, {"date": "2019-08-30", "close": 15.23, "volume": 14240.0}, {"date": "2019-09-03", "close": 15.17, "volume": 9944.0}, {"date": "2019-09-04", "close": 15.2, "volume": 2821.0}, {"date": "2019-09-05", "close": 15.23, "volume": 1740.0}, {"date": "2019-09-06", "close": 15.26, "volume": 20163.0}, {"date": "2019-09-09", "close": 15.2, "volume": 11136.0}, {"date": "2019-09-10", "close": 15.155, "volume": 8705.0}, {"date": "2019-09-11", "close": 14.89, "volume": 71324.0}, {"date": "2019-09-12", "close": 15.06, "volume": 8371.0}, {"date": "2019-09-13", "close": 14.85, "volume": 55615.0}, {"date": "2019-09-16", "close": 14.845, "volume": 102577.0}, {"date": "2019-09-17", "close": 15.13, "volume": 31844.0}, {"date": "2019-09-18", "close": 15.07, "volume": 34986.0}, {"date": "2019-09-19", "close": 15.21, "volume": 37552.0}, {"date": "2019-09-20", "close": 15.25, "volume": 74773.0}, {"date": "2019-09-23", "close": 15.2, "volume": 41252.0}, {"date": "2019-09-24", "close": 15.22, "volume": 31435.0}, {"date": "2019-09-25", "close": 15.3, "volume": 50271.0}, {"date": "2019-09-26", "close": 15.53, "volume": 8261.0}, {"date": "2019-09-27", "close": 15.51, "volume": 8425.0}, {"date": "2019-09-30", "close": 15.84, "volume": 8122.0}, {"date": "2019-10-01", "close": 15.72, "volume": 16665.0}, {"date": "2019-10-02", "close": 15.71, "volume": 12962.0}, {"date": "2019-10-03", "close": 15.64, "volume": 8039.0}, {"date": "2019-10-04", "close": 15.56, "volume": 13438.0}, {"date": "2019-10-07", "close": 15.69, "volume": 47388.0}, {"date": "2019-10-08", "close": 15.66, "volume": 15192.0}, {"date": "2019-10-09", "close": 15.59, "volume": 12371.0}, {"date": "2019-10-10", "close": 15.94, "volume": 43686.0}, {"date": "2019-10-11", "close": 15.98, "volume": 40782.0}, {"date": "2019-10-14", "close": 16.36, "volume": 41087.0}, {"date": "2019-10-15", "close": 16.95, "volume": 35522.0}, {"date": "2019-10-16", "close": 17.2, "volume": 39303.0}, {"date": "2019-10-17", "close": 16.95, "volume": 13097.0}, {"date": "2019-10-18", "close": 17.01, "volume": 47768.0}, {"date": "2019-10-21", "close": 16.98, "volume": 4028.0}, {"date": "2019-10-22", "close": 16.91, "volume": 1194.0}, {"date": "2019-10-23", "close": 16.78, "volume": 8414.0}, {"date": "2019-10-24", "close": 16.8, "volume": 3764.0}, {"date": "2019-10-25", "close": 16.89, "volume": 17688.0}, {"date": "2019-10-28", "close": 16.86, "volume": 6835.0}, {"date": "2019-10-29", "close": 16.63, "volume": 15607.0}, {"date": "2019-10-30", "close": 16.68, "volume": 3498.0}, {"date": "2019-10-31", "close": 16.8, "volume": 31557.0}, {"date": "2019-11-01", "close": 16.8, "volume": 8747.0}, {"date": "2019-11-04", "close": 16.77, "volume": 1145.0}, {"date": "2019-11-05", "close": 16.3, "volume": 8151.0}, {"date": "2019-11-06", "close": 16.46, "volume": 13653.0}, {"date": "2019-11-07", "close": 16.59, "volume": 4167.0}, {"date": "2019-11-08", "close": 16.21, "volume": 21040.0}, {"date": "2019-11-11", "close": 16.4, "volume": 3997.0}, {"date": "2019-11-12", "close": 15.86, "volume": 19646.0}, {"date": "2019-11-13", "close": 15.8, "volume": 18013.0}, {"date": "2019-11-14", "close": 16.01, "volume": 20491.0}, {"date": "2019-11-15", "close": 16.0, "volume": 2962.0}, {"date": "2019-11-18", "close": 16.03, "volume": 4259.0}, {"date": "2019-11-19", "close": 16.195, "volume": 33941.0}, {"date": "2019-11-20", "close": 16.25, "volume": 8318.0}, {"date": "2019-11-21", "close": 16.1, "volume": 12482.0}, {"date": "2019-11-22", "close": 16.05, "volume": 17066.0}, {"date": "2019-11-25", "close": 16.08, "volume": 3857.0}, {"date": "2019-11-26", "close": 16.05, "volume": 22419.0}, {"date": "2019-11-27", "close": 15.91, "volume": 6817.0}, {"date": "2019-11-29", "close": 15.86, "volume": 3019.0}, {"date": "2019-12-02", "close": 15.795, "volume": 5369.0}, {"date": "2019-12-03", "close": 15.61, "volume": 5611.0}, {"date": "2019-12-04", "close": 15.69, "volume": 12539.0}, {"date": "2019-12-05", "close": 15.85, "volume": 8856.0}, {"date": "2019-12-06", "close": 15.74, "volume": 6782.0}, {"date": "2019-12-09", "close": 15.9, "volume": 24831.0}, {"date": "2019-12-10", "close": 15.76, "volume": 7977.0}, {"date": "2019-12-11", "close": 15.94, "volume": 15313.0}, {"date": "2019-12-12", "close": 15.93, "volume": 7242.0}, {"date": "2019-12-13", "close": 15.9, "volume": 3621.0}, {"date": "2019-12-16", "close": 15.8, "volume": 3619.0}, {"date": "2019-12-17", "close": 15.75, "volume": 6059.0}, {"date": "2019-12-18", "close": 16.1, "volume": 16106.0}, {"date": "2019-12-19", "close": 16.28, "volume": 24680.0}, {"date": "2019-12-20", "close": 16.6, "volume": 9605.0}, {"date": "2019-12-23", "close": 16.66, "volume": 6319.0}, {"date": "2019-12-24", "close": 16.66, "volume": 2688.0}, {"date": "2019-12-26", "close": 16.58, "volume": 2564.0}, {"date": "2019-12-27", "close": 17.02, "volume": 27682.0}, {"date": "2019-12-30", "close": 16.8, "volume": 2455.0}, {"date": "2019-12-31", "close": 16.95, "volume": 15392.0}, {"date": "2020-01-02", "close": 16.18, "volume": 16689.0}, {"date": "2020-01-03", "close": 15.96, "volume": 8460.0}, {"date": "2020-01-06", "close": 16.07, "volume": 6487.0}, {"date": "2020-01-07", "close": 16.15, "volume": 10573.0}, {"date": "2020-01-08", "close": 16.6, "volume": 7143.0}, {"date": "2020-01-09", "close": 16.44, "volume": 11144.0}, {"date": "2020-01-10", "close": 16.39, "volume": 6748.0}, {"date": "2020-01-13", "close": 16.52, "volume": 2351.0}, {"date": "2020-01-14", "close": 16.45, "volume": 1552.0}, {"date": "2020-01-15", "close": 16.67, "volume": 7536.0}, {"date": "2020-01-16", "close": 16.85, "volume": 6142.0}, {"date": "2020-01-17", "close": 16.82, "volume": 871.0}, {"date": "2020-01-21", "close": 16.25, "volume": 6880.0}, {"date": "2020-01-22", "close": 16.4, "volume": 21716.0}, {"date": "2020-01-23", "close": 16.35, "volume": 704.0}, {"date": "2020-01-24", "close": 16.35, "volume": 5217.0}, {"date": "2020-01-27", "close": 16.28, "volume": 2734.0}, {"date": "2020-01-28", "close": 16.35, "volume": 2389.0}, {"date": "2020-01-29", "close": 16.3, "volume": 2370.0}, {"date": "2020-01-30", "close": 16.5, "volume": 20150.0}, {"date": "2020-01-31", "close": 16.6766, "volume": 4533.0}, {"date": "2020-02-03", "close": 16.57, "volume": 25298.0}, {"date": "2020-02-04", "close": 16.47, "volume": 876.0}, {"date": "2020-02-05", "close": 16.36, "volume": 6457.0}, {"date": "2020-02-06", "close": 16.21, "volume": 2638.0}, {"date": "2020-02-07", "close": 15.91, "volume": 12382.0}, {"date": "2020-02-10", "close": 15.94, "volume": 12883.0}, {"date": "2020-02-11", "close": 16.05, "volume": 10753.0}, {"date": "2020-02-12", "close": 16.24, "volume": 45403.0}, {"date": "2020-02-13", "close": 16.07, "volume": 12073.0}, {"date": "2020-02-14", "close": 16.0836, "volume": 28573.0}, {"date": "2020-02-18", "close": 15.82, "volume": 9708.0}, {"date": "2020-02-19", "close": 15.8716, "volume": 3937.0}, {"date": "2020-02-20", "close": 15.96, "volume": 15454.0}, {"date": "2020-02-21", "close": 15.64, "volume": 4699.0}, {"date": "2020-02-24", "close": 15.6245, "volume": 10157.0}, {"date": "2020-02-25", "close": 15.85, "volume": 6111.0}, {"date": "2020-02-26", "close": 15.8, "volume": 18870.0}, {"date": "2020-02-27", "close": 15.65, "volume": 7393.0}, {"date": "2020-02-28", "close": 16.1, "volume": 18208.0}, {"date": "2020-03-02", "close": 15.76, "volume": 12658.0}, {"date": "2020-03-03", "close": 15.07, "volume": 24372.0}, {"date": "2020-03-04", "close": 15.2, "volume": 5149.0}, {"date": "2020-03-05", "close": 15.4, "volume": 7890.0}, {"date": "2020-03-06", "close": 15.2, "volume": 24094.0}, {"date": "2020-03-09", "close": 15.06, "volume": 6469.0}, {"date": "2020-03-10", "close": 15.06, "volume": 5489.0}, {"date": "2020-03-11", "close": 14.94, "volume": 7870.0}, {"date": "2020-03-12", "close": 14.58, "volume": 10335.0}, {"date": "2020-03-13", "close": 14.54, "volume": 15050.0}, {"date": "2020-03-16", "close": 13.88, "volume": 14052.0}, {"date": "2020-03-17", "close": 13.75, "volume": 13052.0}, {"date": "2020-03-18", "close": 13.87, "volume": 12005.0}, {"date": "2020-03-19", "close": 13.03, "volume": 12774.0}, {"date": "2020-03-20", "close": 12.0, "volume": 15997.0}, {"date": "2020-03-23", "close": 12.66, "volume": 17908.0}, {"date": "2020-03-24", "close": 12.27, "volume": 20073.0}, {"date": "2020-03-25", "close": 13.255, "volume": 26661.0}, {"date": "2020-03-26", "close": 15.04, "volume": 14654.0}, {"date": "2020-03-27", "close": 15.74, "volume": 7323.0}, {"date": "2020-03-30", "close": 15.07, "volume": 5598.0}, {"date": "2020-03-31", "close": 15.82, "volume": 9589.0}, {"date": "2020-04-01", "close": 15.69, "volume": 7669.0}, {"date": "2020-04-02", "close": 15.63, "volume": 3866.0}, {"date": "2020-04-03", "close": 15.19, "volume": 7850.0}, {"date": "2020-04-06", "close": 14.86, "volume": 5948.0}, {"date": "2020-04-07", "close": 15.79, "volume": 5059.0}, {"date": "2020-04-08", "close": 15.9, "volume": 22794.0}, {"date": "2020-04-09", "close": 15.89, "volume": 4329.0}, {"date": "2020-04-13", "close": 15.67, "volume": 6984.0}, {"date": "2020-04-14", "close": 15.33, "volume": 15010.0}, {"date": "2020-04-15", "close": 14.53, "volume": 2847.0}, {"date": "2020-04-16", "close": 14.86, "volume": 15541.0}, {"date": "2020-04-17", "close": 15.27, "volume": 11251.0}, {"date": "2020-04-20", "close": 15.0, "volume": 4334.0}, {"date": "2020-04-21", "close": 14.93, "volume": 18115.0}, {"date": "2020-04-22", "close": 14.95, "volume": 9276.0}, {"date": "2020-04-23", "close": 15.85, "volume": 5854.0}, {"date": "2020-04-24", "close": 15.77, "volume": 5549.0}, {"date": "2020-04-27", "close": 15.18, "volume": 4213.0}, {"date": "2020-04-28", "close": 15.2, "volume": 13380.0}, {"date": "2020-04-29", "close": 15.75, "volume": 11448.0}, {"date": "2020-04-30", "close": 15.72, "volume": 8937.0}, {"date": "2020-05-01", "close": 15.69, "volume": 4463.0}, {"date": "2020-05-04", "close": 15.9, "volume": 10143.0}, {"date": "2020-05-05", "close": 16.0, "volume": 5866.0}, {"date": "2020-05-06", "close": 16.0, "volume": 8546.0}, {"date": "2020-05-07", "close": 16.57, "volume": 7061.0}, {"date": "2020-05-08", "close": 16.3, "volume": 10317.0}, {"date": "2020-05-11", "close": 16.4, "volume": 9432.0}, {"date": "2020-05-12", "close": 15.15, "volume": 20944.0}, {"date": "2020-05-13", "close": 14.28, "volume": 9339.0}, {"date": "2020-05-14", "close": 15.05, "volume": 7120.0}, {"date": "2020-05-15", "close": 16.1, "volume": 8527.0}, {"date": "2020-05-18", "close": 16.99, "volume": 20763.0}, {"date": "2020-05-19", "close": 17.21, "volume": 12372.0}, {"date": "2020-05-20", "close": 16.66, "volume": 15301.0}, {"date": "2020-05-21", "close": 16.39, "volume": 9784.0}, {"date": "2020-05-22", "close": 16.5, "volume": 5837.0}, {"date": "2020-05-26", "close": 16.65, "volume": 8659.0}, {"date": "2020-05-27", "close": 16.55, "volume": 13335.0}, {"date": "2020-05-28", "close": 16.64, "volume": 12320.0}, {"date": "2020-05-29", "close": 16.93, "volume": 9910.0}, {"date": "2020-06-01", "close": 16.1, "volume": 11182.0}, {"date": "2020-06-02", "close": 16.54, "volume": 17945.0}, {"date": "2020-06-03", "close": 16.31, "volume": 10483.0}, {"date": "2020-06-04", "close": 16.1, "volume": 14397.0}, {"date": "2020-06-05", "close": 16.99, "volume": 30082.0}, {"date": "2020-06-08", "close": 16.5, "volume": 21546.0}, {"date": "2020-06-09", "close": 16.04, "volume": 12358.0}, {"date": "2020-06-10", "close": 15.52, "volume": 9638.0}, {"date": "2020-06-11", "close": 15.63, "volume": 3226.0}, {"date": "2020-06-12", "close": 15.95, "volume": 1168.0}, {"date": "2020-06-15", "close": 15.75, "volume": 11852.0}, {"date": "2020-06-16", "close": 16.08, "volume": 8831.0}, {"date": "2020-06-17", "close": 15.93, "volume": 5664.0}, {"date": "2020-06-18", "close": 15.76, "volume": 4478.0}, {"date": "2020-06-19", "close": 16.2, "volume": 16263.0}, {"date": "2020-06-22", "close": 15.16, "volume": 4894.0}, {"date": "2020-06-23", "close": 15.2, "volume": 19148.0}, {"date": "2020-06-24", "close": 14.66, "volume": 12804.0}, {"date": "2020-06-25", "close": 15.08, "volume": 8629.0}, {"date": "2020-06-26", "close": 15.04, "volume": 12380.0}, {"date": "2020-06-29", "close": 15.9, "volume": 9028.0}, {"date": "2020-06-30", "close": 15.95, "volume": 8253.0}, {"date": "2020-07-01", "close": 16.2, "volume": 2860.0}, {"date": "2020-07-02", "close": 16.19, "volume": 742.0}, {"date": "2020-07-06", "close": 15.48, "volume": 4153.0}, {"date": "2020-07-07", "close": 14.2, "volume": 70065.0}, {"date": "2020-07-08", "close": 14.88, "volume": 16335.0}, {"date": "2020-07-09", "close": 14.65, "volume": 13335.0}, {"date": "2020-07-10", "close": 15.13, "volume": 13131.0}, {"date": "2020-07-13", "close": 15.75, "volume": 16558.0}, {"date": "2020-07-14", "close": 14.5061, "volume": 115410.0}, {"date": "2020-07-15", "close": 13.41, "volume": 199520.0}, {"date": "2020-07-16", "close": 13.0, "volume": 1727717.0}, {"date": "2020-07-17", "close": 13.4, "volume": 166394.0}, {"date": "2020-07-20", "close": 14.22, "volume": 268706.0}, {"date": "2020-07-21", "close": 14.18, "volume": 136033.0}, {"date": "2020-07-22", "close": 14.28, "volume": 124345.0}, {"date": "2020-07-23", "close": 14.47, "volume": 90667.0}, {"date": "2020-07-24", "close": 14.09, "volume": 83400.0}, {"date": "2020-07-27", "close": 14.05, "volume": 85939.0}, {"date": "2020-07-28", "close": 14.3, "volume": 48590.0}, {"date": "2020-07-29", "close": 14.5, "volume": 103277.0}, {"date": "2020-07-30", "close": 14.7, "volume": 75712.0}, {"date": "2020-07-31", "close": 14.72, "volume": 147649.0}, {"date": "2020-08-03", "close": 14.85, "volume": 78670.0}, {"date": "2020-08-04", "close": 14.82, "volume": 72800.0}, {"date": "2020-08-05", "close": 14.81, "volume": 129951.0}, {"date": "2020-08-06", "close": 15.0, "volume": 55360.0}, {"date": "2020-08-07", "close": 15.01, "volume": 35681.0}, {"date": "2020-08-10", "close": 15.12, "volume": 35724.0}, {"date": "2020-08-11", "close": 15.3, "volume": 77264.0}, {"date": "2020-08-12", "close": 15.09, "volume": 42209.0}, {"date": "2020-08-13", "close": 14.92, "volume": 79247.0}, {"date": "2020-08-14", "close": 15.42, "volume": 63209.0}, {"date": "2020-08-17", "close": 14.61, "volume": 237851.0}, {"date": "2020-08-18", "close": 14.93, "volume": 154218.0}, {"date": "2020-08-19", "close": 14.85, "volume": 122974.0}, {"date": "2020-08-20", "close": 15.7, "volume": 246111.0}, {"date": "2020-08-21", "close": 15.07, "volume": 22571.0}, {"date": "2020-08-24", "close": 15.06, "volume": 58651.0}, {"date": "2020-08-25", "close": 15.33, "volume": 28293.0}, {"date": "2020-08-26", "close": 15.17, "volume": 31716.0}, {"date": "2020-08-27", "close": 15.29, "volume": 42046.0}, {"date": "2020-08-28", "close": 15.08, "volume": 46260.0}, {"date": "2020-08-31", "close": 15.2, "volume": 56493.0}, {"date": "2020-09-01", "close": 14.95, "volume": 16493.0}, {"date": "2020-09-02", "close": 14.95, "volume": 26379.0}, {"date": "2020-09-03", "close": 14.82, "volume": 21959.0}, {"date": "2020-09-04", "close": 14.82, "volume": 22542.0}, {"date": "2020-09-08", "close": 14.79, "volume": 43537.0}, {"date": "2020-09-09", "close": 14.77, "volume": 24324.0}, {"date": "2020-09-10", "close": 14.51, "volume": 59499.0}, {"date": "2020-09-11", "close": 14.64, "volume": 30232.0}, {"date": "2020-09-14", "close": 15.53, "volume": 85871.0}, {"date": "2020-09-15", "close": 15.27, "volume": 24501.0}, {"date": "2020-09-16", "close": 15.11, "volume": 25689.0}, {"date": "2020-09-17", "close": 14.87, "volume": 12890.0}, {"date": "2020-09-18", "close": 14.65, "volume": 117036.0}, {"date": "2020-09-21", "close": 14.05, "volume": 17036.0}, {"date": "2020-09-22", "close": 14.09, "volume": 17621.0}, {"date": "2020-09-23", "close": 14.0, "volume": 42065.0}, {"date": "2020-09-24", "close": 14.13, "volume": 16860.0}, {"date": "2020-09-25", "close": 14.48, "volume": 21853.0}, {"date": "2020-09-28", "close": 14.57, "volume": 17926.0}, {"date": "2020-09-29", "close": 14.6, "volume": 31212.0}, {"date": "2020-09-30", "close": 15.14, "volume": 44623.0}, {"date": "2020-10-01", "close": 15.25, "volume": 24245.0}, {"date": "2020-10-02", "close": 15.4, "volume": 17257.0}, {"date": "2020-10-05", "close": 15.37, "volume": 44621.0}, {"date": "2020-10-06", "close": 15.2, "volume": 51288.0}, {"date": "2020-10-07", "close": 15.19, "volume": 45623.0}, {"date": "2020-10-08", "close": 15.17, "volume": 43037.0}, {"date": "2020-10-09", "close": 15.04, "volume": 41925.0}, {"date": "2020-10-12", "close": 15.16, "volume": 13749.0}, {"date": "2020-10-13", "close": 15.05, "volume": 50327.0}, {"date": "2020-10-14", "close": 15.15, "volume": 68367.0}, {"date": "2020-10-15", "close": 14.84, "volume": 58156.0}, {"date": "2020-10-16", "close": 14.89, "volume": 15068.0}, {"date": "2020-10-19", "close": 14.62, "volume": 42656.0}, {"date": "2020-10-20", "close": 14.78, "volume": 13612.0}, {"date": "2020-10-21", "close": 14.79, "volume": 29758.0}, {"date": "2020-10-22", "close": 14.68, "volume": 20607.0}, {"date": "2020-10-23", "close": 14.97, "volume": 21053.0}, {"date": "2020-10-26", "close": 14.96, "volume": 27903.0}, {"date": "2020-10-27", "close": 14.5, "volume": 30891.0}, {"date": "2020-10-28", "close": 14.25, "volume": 19151.0}, {"date": "2020-10-29", "close": 14.18, "volume": 63706.0}, {"date": "2020-10-30", "close": 13.88, "volume": 47306.0}, {"date": "2020-11-02", "close": 14.15, "volume": 33275.0}, {"date": "2020-11-03", "close": 14.24, "volume": 17447.0}, {"date": "2020-11-04", "close": 14.02, "volume": 13065.0}, {"date": "2020-11-05", "close": 14.3, "volume": 18631.0}, {"date": "2020-11-06", "close": 14.39, "volume": 28696.0}, {"date": "2020-11-09", "close": 14.61, "volume": 16173.0}, {"date": "2020-11-10", "close": 14.7, "volume": 25855.0}, {"date": "2020-11-11", "close": 15.21, "volume": 24297.0}, {"date": "2020-11-12", "close": 15.32, "volume": 69772.0}, {"date": "2020-11-13", "close": 15.39, "volume": 77676.0}, {"date": "2020-11-16", "close": 15.83, "volume": 62685.0}, {"date": "2020-11-17", "close": 16.06, "volume": 37167.0}, {"date": "2020-11-18", "close": 16.01, "volume": 42148.0}, {"date": "2020-11-19", "close": 16.09, "volume": 20723.0}, {"date": "2020-11-20", "close": 16.31, "volume": 49909.0}, {"date": "2020-11-23", "close": 16.16, "volume": 35701.0}, {"date": "2020-11-24", "close": 16.29, "volume": 64615.0}, {"date": "2020-11-25", "close": 16.07, "volume": 34510.0}, {"date": "2020-11-27", "close": 16.28, "volume": 19487.0}, {"date": "2020-11-30", "close": 16.12, "volume": 16195.0}, {"date": "2020-12-01", "close": 16.16, "volume": 11422.0}, {"date": "2020-12-02", "close": 15.88, "volume": 35046.0}, {"date": "2020-12-03", "close": 15.68, "volume": 30352.0}, {"date": "2020-12-04", "close": 15.84, "volume": 16870.0}, {"date": "2020-12-07", "close": 15.86, "volume": 18868.0}, {"date": "2020-12-08", "close": 15.57, "volume": 19525.0}, {"date": "2020-12-09", "close": 15.94, "volume": 19217.0}, {"date": "2020-12-10", "close": 15.85, "volume": 23921.0}, {"date": "2020-12-11", "close": 15.79, "volume": 30185.0}, {"date": "2020-12-14", "close": 16.4, "volume": 30483.0}, {"date": "2020-12-15", "close": 16.21, "volume": 26775.0}, {"date": "2020-12-16", "close": 16.3, "volume": 62782.0}, {"date": "2020-12-17", "close": 16.96, "volume": 29341.0}, {"date": "2020-12-18", "close": 16.49, "volume": 129887.0}, {"date": "2020-12-21", "close": 16.65, "volume": 21462.0}, {"date": "2020-12-22", "close": 16.66, "volume": 87052.0}, {"date": "2020-12-23", "close": 16.62, "volume": 40149.0}, {"date": "2020-12-24", "close": 16.57, "volume": 7059.0}, {"date": "2020-12-28", "close": 16.28, "volume": 24499.0}, {"date": "2020-12-29", "close": 16.35, "volume": 22409.0}, {"date": "2020-12-30", "close": 16.35, "volume": 22760.0}, {"date": "2020-12-31", "close": 16.88, "volume": 15581.0}, {"date": "2021-01-04", "close": 16.78, "volume": 48508.0}, {"date": "2021-01-05", "close": 16.68, "volume": 29166.0}, {"date": "2021-01-06", "close": 16.5, "volume": 46054.0}, {"date": "2021-01-07", "close": 15.81, "volume": 59224.0}, {"date": "2021-01-08", "close": 15.67, "volume": 78211.0}, {"date": "2021-01-11", "close": 16.07, "volume": 16566.0}, {"date": "2021-01-12", "close": 15.85, "volume": 888846.0}, {"date": "2021-01-13", "close": 16.05, "volume": 189524.0}, {"date": "2021-01-14", "close": 16.09, "volume": 87083.0}, {"date": "2021-01-15", "close": 16.2, "volume": 53322.0}, {"date": "2021-01-19", "close": 16.0, "volume": 53365.0}, {"date": "2021-01-20", "close": 16.1, "volume": 55784.0}, {"date": "2021-01-21", "close": 16.39, "volume": 66883.0}, {"date": "2021-01-22", "close": 16.24, "volume": 35930.0}, {"date": "2021-01-25", "close": 16.23, "volume": 47514.0}, {"date": "2021-01-26", "close": 16.32, "volume": 52259.0}, {"date": "2021-01-27", "close": 15.79, "volume": 52462.0}, {"date": "2021-01-28", "close": 15.92, "volume": 46442.0}, {"date": "2021-01-29", "close": 15.79, "volume": 72865.0}, {"date": "2021-02-01", "close": 16.18, "volume": 39471.0}, {"date": "2021-02-02", "close": 16.06, "volume": 31668.0}, {"date": "2021-02-03", "close": 15.76, "volume": 61624.0}, {"date": "2021-02-04", "close": 15.99, "volume": 35456.0}, {"date": "2021-02-05", "close": 16.19, "volume": 112416.0}, {"date": "2021-02-08", "close": 16.46, "volume": 51318.0}, {"date": "2021-02-09", "close": 17.23, "volume": 174365.0}, {"date": "2021-02-10", "close": 16.85, "volume": 76725.0}, {"date": "2021-02-11", "close": 16.6, "volume": 72805.0}, {"date": "2021-02-12", "close": 16.25, "volume": 59609.0}, {"date": "2021-02-16", "close": 16.25, "volume": 76479.0}, {"date": "2021-02-17", "close": 16.41, "volume": 22125.0}, {"date": "2021-02-18", "close": 16.38, "volume": 38772.0}, {"date": "2021-02-19", "close": 16.17, "volume": 42178.0}, {"date": "2021-02-22", "close": 16.34, "volume": 39368.0}, {"date": "2021-02-23", "close": 16.17, "volume": 74674.0}, {"date": "2021-02-24", "close": 16.14, "volume": 55878.0}, {"date": "2021-02-25", "close": 16.33, "volume": 56321.0}, {"date": "2021-02-26", "close": 16.08, "volume": 25001.0}, {"date": "2021-03-01", "close": 16.97, "volume": 76761.0}, {"date": "2021-03-02", "close": 16.1, "volume": 54972.0}, {"date": "2021-03-03", "close": 16.67, "volume": 74051.0}, {"date": "2021-03-04", "close": 16.91, "volume": 93928.0}, {"date": "2021-03-05", "close": 16.51, "volume": 73771.0}, {"date": "2021-03-08", "close": 16.52, "volume": 38755.0}, {"date": "2021-03-09", "close": 16.58, "volume": 42006.0}, {"date": "2021-03-10", "close": 16.53, "volume": 36676.0}, {"date": "2021-03-11", "close": 16.41, "volume": 80653.0}, {"date": "2021-03-12", "close": 16.3, "volume": 64965.0}, {"date": "2021-03-15", "close": 16.48, "volume": 55479.0}, {"date": "2021-03-16", "close": 16.45, "volume": 43087.0}, {"date": "2021-03-17", "close": 16.46, "volume": 42192.0}, {"date": "2021-03-18", "close": 16.56, "volume": 44382.0}, {"date": "2021-03-19", "close": 15.92, "volume": 176537.0}, {"date": "2021-03-22", "close": 15.88, "volume": 61245.0}, {"date": "2021-03-23", "close": 15.76, "volume": 46883.0}, {"date": "2021-03-24", "close": 16.55, "volume": 157263.0}, {"date": "2021-03-25", "close": 16.57, "volume": 69375.0}, {"date": "2021-03-26", "close": 17.24, "volume": 57636.0}, {"date": "2021-03-29", "close": 17.15, "volume": 52242.0}, {"date": "2021-03-30", "close": 16.99, "volume": 102639.0}, {"date": "2021-03-31", "close": 17.18, "volume": 52227.0}, {"date": "2021-04-01", "close": 17.3, "volume": 67263.0}, {"date": "2021-04-05", "close": 17.11, "volume": 51270.0}, {"date": "2021-04-06", "close": 17.12, "volume": 89789.0}, {"date": "2021-04-07", "close": 17.1, "volume": 51554.0}, {"date": "2021-04-08", "close": 17.67, "volume": 188729.0}, {"date": "2021-04-09", "close": 17.7, "volume": 64444.0}, {"date": "2021-04-12", "close": 17.72, "volume": 107561.0}, {"date": "2021-04-13", "close": 18.54, "volume": 92314.0}, {"date": "2021-04-14", "close": 18.36, "volume": 122592.0}, {"date": "2021-04-15", "close": 18.44, "volume": 136290.0}, {"date": "2021-04-16", "close": 18.47, "volume": 50493.0}, {"date": "2021-04-19", "close": 18.25, "volume": 83484.0}, {"date": "2021-04-20", "close": 18.49, "volume": 37648.0}, {"date": "2021-04-21", "close": 18.63, "volume": 60661.0}, {"date": "2021-04-22", "close": 18.89, "volume": 42407.0}, {"date": "2021-04-23", "close": 18.97, "volume": 57740.0}, {"date": "2021-04-26", "close": 18.72, "volume": 50422.0}, {"date": "2021-04-27", "close": 19.0, "volume": 37455.0}, {"date": "2021-04-28", "close": 18.98, "volume": 145813.0}, {"date": "2021-04-29", "close": 19.39, "volume": 122645.0}, {"date": "2021-04-30", "close": 19.49, "volume": 115864.0}, {"date": "2021-05-03", "close": 19.62, "volume": 228665.0}, {"date": "2021-05-04", "close": 19.4, "volume": 186674.0}, {"date": "2021-05-05", "close": 19.87, "volume": 92895.0}, {"date": "2021-05-06", "close": 19.65, "volume": 94452.0}, {"date": "2021-05-07", "close": 20.28, "volume": 213548.0}, {"date": "2021-05-10", "close": 20.25, "volume": 173542.0}, {"date": "2021-05-11", "close": 20.23, "volume": 107966.0}, {"date": "2021-05-12", "close": 20.58, "volume": 197216.0}, {"date": "2021-05-13", "close": 20.56, "volume": 205209.0}, {"date": "2021-05-14", "close": 20.25, "volume": 148905.0}, {"date": "2021-05-17", "close": 20.36, "volume": 96249.0}, {"date": "2021-05-18", "close": 20.45, "volume": 58431.0}, {"date": "2021-05-19", "close": 20.35, "volume": 81389.0}, {"date": "2021-05-20", "close": 20.52, "volume": 100297.0}, {"date": "2021-05-21", "close": 20.48, "volume": 80284.0}, {"date": "2021-05-24", "close": 20.48, "volume": 70258.0}, {"date": "2021-05-25", "close": 20.25, "volume": 82366.0}, {"date": "2021-05-26", "close": 20.23, "volume": 78944.0}, {"date": "2021-05-27", "close": 20.14, "volume": 69191.0}, {"date": "2021-05-28", "close": 20.21, "volume": 105145.0}, {"date": "2021-06-01", "close": 20.32, "volume": 62797.0}, {"date": "2021-06-02", "close": 20.4, "volume": 88601.0}, {"date": "2021-06-03", "close": 20.32, "volume": 74339.0}, {"date": "2021-06-04", "close": 20.3, "volume": 70682.0}, {"date": "2021-06-07", "close": 20.5, "volume": 180218.0}, {"date": "2021-06-08", "close": 20.38, "volume": 119854.0}, {"date": "2021-06-09", "close": 20.77, "volume": 141424.0}, {"date": "2021-06-10", "close": 21.12, "volume": 139907.0}, {"date": "2021-06-11", "close": 20.99, "volume": 53656.0}, {"date": "2021-06-14", "close": 21.02, "volume": 72876.0}, {"date": "2021-06-15", "close": 20.88, "volume": 66518.0}, {"date": "2021-06-16", "close": 20.56, "volume": 75955.0}, {"date": "2021-06-17", "close": 20.5, "volume": 79544.0}, {"date": "2021-06-18", "close": 19.9, "volume": 107812.0}, {"date": "2021-06-21", "close": 19.69, "volume": 113209.0}, {"date": "2021-06-22", "close": 19.25, "volume": 149160.0}, {"date": "2021-06-23", "close": 19.05, "volume": 95897.0}, {"date": "2021-06-24", "close": 18.88, "volume": 216787.0}, {"date": "2021-06-25", "close": 18.5, "volume": 1854399.0}, {"date": "2021-06-28", "close": 18.46, "volume": 330842.0}, {"date": "2021-06-29", "close": 18.25, "volume": 103980.0}, {"date": "2021-06-30", "close": 18.24, "volume": 145824.0}, {"date": "2021-07-01", "close": 18.58, "volume": 79013.0}, {"date": "2021-07-02", "close": 18.5, "volume": 58470.0}, {"date": "2021-07-06", "close": 18.61, "volume": 60585.0}, {"date": "2021-07-07", "close": 18.94, "volume": 616010.0}, {"date": "2021-07-08", "close": 18.61, "volume": 114890.0}, {"date": "2021-07-09", "close": 18.85, "volume": 55101.0}, {"date": "2021-07-12", "close": 18.98, "volume": 54755.0}, {"date": "2021-07-13", "close": 18.48, "volume": 52379.0}, {"date": "2021-07-14", "close": 18.64, "volume": 108889.0}, {"date": "2021-07-15", "close": 18.65, "volume": 65581.0}, {"date": "2021-07-16", "close": 18.83, "volume": 84216.0}, {"date": "2021-07-19", "close": 18.32, "volume": 56354.0}, {"date": "2021-07-20", "close": 18.78, "volume": 113699.0}, {"date": "2021-07-21", "close": 18.98, "volume": 48515.0}, {"date": "2021-07-22", "close": 18.79, "volume": 100791.0}, {"date": "2021-07-23", "close": 19.04, "volume": 49818.0}, {"date": "2021-07-26", "close": 19.52, "volume": 74741.0}, {"date": "2021-07-27", "close": 19.43, "volume": 66522.0}, {"date": "2021-07-28", "close": 19.22, "volume": 40238.0}, {"date": "2021-07-29", "close": 19.32, "volume": 35692.0}, {"date": "2021-07-30", "close": 19.22, "volume": 58773.0}, {"date": "2021-08-02", "close": 19.12, "volume": 77545.0}, {"date": "2021-08-03", "close": 19.53, "volume": 54859.0}, {"date": "2021-08-04", "close": 19.15, "volume": 46253.0}, {"date": "2021-08-05", "close": 19.87, "volume": 104784.0}, {"date": "2021-08-06", "close": 19.89, "volume": 69194.0}, {"date": "2021-08-09", "close": 19.73, "volume": 48558.0}, {"date": "2021-08-10", "close": 19.74, "volume": 60797.0}, {"date": "2021-08-11", "close": 20.25, "volume": 128083.0}, {"date": "2021-08-12", "close": 19.94, "volume": 62245.0}, {"date": "2021-08-13", "close": 19.96, "volume": 30833.0}, {"date": "2021-08-16", "close": 19.77, "volume": 27106.0}, {"date": "2021-08-17", "close": 19.42, "volume": 23389.0}, {"date": "2021-08-18", "close": 19.24, "volume": 70261.0}, {"date": "2021-08-19", "close": 19.11, "volume": 29741.0}, {"date": "2021-08-20", "close": 19.37, "volume": 51562.0}, {"date": "2021-08-23", "close": 19.36, "volume": 29866.0}, {"date": "2021-08-24", "close": 19.44, "volume": 51878.0}, {"date": "2021-08-25", "close": 19.38, "volume": 49791.0}, {"date": "2021-08-26", "close": 19.28, "volume": 18591.0}, {"date": "2021-08-27", "close": 19.56, "volume": 46877.0}, {"date": "2021-08-30", "close": 19.66, "volume": 39867.0}, {"date": "2021-08-31", "close": 19.55, "volume": 33903.0}, {"date": "2021-09-01", "close": 20.0, "volume": 56979.0}, {"date": "2021-09-02", "close": 20.02, "volume": 21719.0}, {"date": "2021-09-03", "close": 19.97, "volume": 33147.0}, {"date": "2021-09-07", "close": 19.84, "volume": 46985.0}, {"date": "2021-09-08", "close": 19.61, "volume": 22743.0}, {"date": "2021-09-09", "close": 19.12, "volume": 54119.0}, {"date": "2021-09-10", "close": 18.54, "volume": 70360.0}, {"date": "2021-09-13", "close": 18.69, "volume": 41830.0}, {"date": "2021-09-14", "close": 18.53, "volume": 49540.0}, {"date": "2021-09-15", "close": 18.66, "volume": 49704.0}, {"date": "2021-09-16", "close": 19.42, "volume": 76844.0}, {"date": "2021-09-17", "close": 19.34, "volume": 189105.0}, {"date": "2021-09-20", "close": 18.89, "volume": 45029.0}, {"date": "2021-09-21", "close": 18.81, "volume": 27062.0}, {"date": "2021-09-22", "close": 18.73, "volume": 17883.0}, {"date": "2021-09-23", "close": 18.99, "volume": 37648.0}, {"date": "2021-09-24", "close": 18.63, "volume": 44640.0}, {"date": "2021-09-27", "close": 18.38, "volume": 29804.0}, {"date": "2021-09-28", "close": 18.64, "volume": 70053.0}, {"date": "2021-09-29", "close": 19.05, "volume": 29662.0}, {"date": "2021-09-30", "close": 18.64, "volume": 44035.0}, {"date": "2021-10-01", "close": 18.53, "volume": 35159.0}, {"date": "2021-10-04", "close": 18.24, "volume": 54709.0}, {"date": "2021-10-05", "close": 17.98, "volume": 74232.0}, {"date": "2021-10-06", "close": 18.2, "volume": 75971.0}, {"date": "2021-10-07", "close": 18.51, "volume": 116473.0}, {"date": "2021-10-08", "close": 18.7, "volume": 26385.0}, {"date": "2021-10-11", "close": 18.91, "volume": 73484.0}, {"date": "2021-10-12", "close": 18.82, "volume": 32319.0}, {"date": "2021-10-13", "close": 18.84, "volume": 23459.0}, {"date": "2021-10-14", "close": 18.4, "volume": 108359.0}, {"date": "2021-10-15", "close": 18.86, "volume": 75631.0}, {"date": "2021-10-18", "close": 18.56, "volume": 63270.0}, {"date": "2021-10-19", "close": 18.72, "volume": 37164.0}, {"date": "2021-10-20", "close": 18.84, "volume": 25951.0}, {"date": "2021-10-21", "close": 19.01, "volume": 54043.0}, {"date": "2021-10-22", "close": 18.95, "volume": 43203.0}, {"date": "2021-10-25", "close": 19.52, "volume": 50004.0}, {"date": "2021-10-26", "close": 19.94, "volume": 103429.0}, {"date": "2021-10-27", "close": 19.9, "volume": 67873.0}, {"date": "2021-10-28", "close": 19.27, "volume": 39732.0}, {"date": "2021-10-29", "close": 19.43, "volume": 61080.0}, {"date": "2021-11-01", "close": 19.45, "volume": 31376.0}, {"date": "2021-11-02", "close": 19.32, "volume": 35254.0}, {"date": "2021-11-03", "close": 19.67, "volume": 27819.0}, {"date": "2021-11-04", "close": 19.38, "volume": 38603.0}, {"date": "2021-11-05", "close": 20.11, "volume": 43413.0}, {"date": "2021-11-08", "close": 20.21, "volume": 46298.0}, {"date": "2021-11-09", "close": 20.17, "volume": 86693.0}, {"date": "2021-11-10", "close": 19.99, "volume": 65270.0}, {"date": "2021-11-11", "close": 19.82, "volume": 42203.0}, {"date": "2021-11-12", "close": 19.38, "volume": 37463.0}, {"date": "2021-11-15", "close": 19.63, "volume": 67545.0}, {"date": "2021-11-16", "close": 17.7, "volume": 766732.0}, {"date": "2021-11-17", "close": 18.09, "volume": 1557938.0}, {"date": "2021-11-18", "close": 17.95, "volume": 255000.0}, {"date": "2021-11-19", "close": 17.7, "volume": 217068.0}, {"date": "2021-11-22", "close": 17.72, "volume": 261104.0}, {"date": "2021-11-23", "close": 17.51, "volume": 170342.0}, {"date": "2021-11-24", "close": 17.79, "volume": 126162.0}, {"date": "2021-11-26", "close": 17.54, "volume": 119150.0}, {"date": "2021-11-29", "close": 17.61, "volume": 145975.0}, {"date": "2021-11-30", "close": 17.35, "volume": 123974.0}, {"date": "2021-12-01", "close": 17.32, "volume": 149577.0}, {"date": "2021-12-02", "close": 17.91, "volume": 180747.0}, {"date": "2021-12-03", "close": 17.76, "volume": 250098.0}, {"date": "2021-12-06", "close": 17.8, "volume": 93249.0}, {"date": "2021-12-07", "close": 18.05, "volume": 104603.0}, {"date": "2021-12-08", "close": 18.07, "volume": 141271.0}, {"date": "2021-12-09", "close": 17.83, "volume": 75370.0}, {"date": "2021-12-10", "close": 17.76, "volume": 118491.0}, {"date": "2021-12-13", "close": 17.8, "volume": 133364.0}, {"date": "2021-12-14", "close": 17.8, "volume": 168460.0}, {"date": "2021-12-15", "close": 17.75, "volume": 276730.0}, {"date": "2021-12-16", "close": 17.75, "volume": 402334.0}, {"date": "2021-12-17", "close": 18.36, "volume": 526102.0}, {"date": "2021-12-20", "close": 18.22, "volume": 174251.0}, {"date": "2021-12-21", "close": 18.2, "volume": 281571.0}, {"date": "2021-12-22", "close": 18.43, "volume": 122951.0}, {"date": "2021-12-23", "close": 18.59, "volume": 203756.0}, {"date": "2021-12-27", "close": 19.0, "volume": 93818.0}, {"date": "2021-12-28", "close": 19.13, "volume": 205514.0}, {"date": "2021-12-29", "close": 19.4, "volume": 102511.0}, {"date": "2021-12-30", "close": 19.58, "volume": 138457.0}, {"date": "2021-12-31", "close": 19.8, "volume": 82613.0}, {"date": "2022-01-03", "close": 19.66, "volume": 110505.0}, {"date": "2022-01-04", "close": 19.65, "volume": 147014.0}, {"date": "2022-01-05", "close": 19.29, "volume": 168465.0}, {"date": "2022-01-06", "close": 19.39, "volume": 101430.0}, {"date": "2022-01-07", "close": 19.18, "volume": 62217.0}, {"date": "2022-01-10", "close": 18.81, "volume": 78494.0}, {"date": "2022-01-11", "close": 18.66, "volume": 119074.0}, {"date": "2022-01-12", "close": 18.62, "volume": 84178.0}, {"date": "2022-01-13", "close": 18.41, "volume": 74993.0}, {"date": "2022-01-14", "close": 18.1, "volume": 137082.0}, {"date": "2022-01-18", "close": 17.79, "volume": 201713.0}, {"date": "2022-01-19", "close": 17.54, "volume": 98285.0}, {"date": "2022-01-20", "close": 17.47, "volume": 277608.0}, {"date": "2022-01-21", "close": 17.04, "volume": 140139.0}, {"date": "2022-01-24", "close": 17.19, "volume": 287812.0}, {"date": "2022-01-25", "close": 17.32, "volume": 474977.0}, {"date": "2022-01-26", "close": 16.99, "volume": 105191.0}, {"date": "2022-01-27", "close": 17.01, "volume": 101114.0}, {"date": "2022-01-28", "close": 17.32, "volume": 131239.0}, {"date": "2022-01-31", "close": 17.88, "volume": 103631.0}, {"date": "2022-02-01", "close": 18.04, "volume": 106589.0}, {"date": "2022-02-02", "close": 17.96, "volume": 107788.0}, {"date": "2022-02-03", "close": 17.85, "volume": 111615.0}, {"date": "2022-02-04", "close": 17.8, "volume": 116496.0}, {"date": "2022-02-07", "close": 17.73, "volume": 111889.0}, {"date": "2022-02-08", "close": 17.5, "volume": 113273.0}, {"date": "2022-02-09", "close": 17.74, "volume": 127525.0}, {"date": "2022-02-10", "close": 17.56, "volume": 94496.0}, {"date": "2022-02-11", "close": 17.52, "volume": 133844.0}, {"date": "2022-02-14", "close": 17.22, "volume": 89761.0}, {"date": "2022-02-15", "close": 17.44, "volume": 106651.0}, {"date": "2022-02-16", "close": 17.79, "volume": 102666.0}, {"date": "2022-02-17", "close": 17.64, "volume": 95121.0}, {"date": "2022-02-18", "close": 17.44, "volume": 135934.0}, {"date": "2022-02-22", "close": 17.78, "volume": 184478.0}, {"date": "2022-02-23", "close": 17.09, "volume": 94281.0}, {"date": "2022-02-24", "close": 17.25, "volume": 107008.0}, {"date": "2022-02-25", "close": 17.74, "volume": 122925.0}, {"date": "2022-02-28", "close": 17.45, "volume": 126833.0}, {"date": "2022-03-01", "close": 17.3, "volume": 69502.0}, {"date": "2022-03-02", "close": 17.77, "volume": 80224.0}, {"date": "2022-03-03", "close": 17.88, "volume": 70405.0}, {"date": "2022-03-04", "close": 18.19, "volume": 110486.0}, {"date": "2022-03-07", "close": 17.96, "volume": 157819.0}, {"date": "2022-03-08", "close": 18.04, "volume": 85745.0}, {"date": "2022-03-09", "close": 18.32, "volume": 83465.0}, {"date": "2022-03-10", "close": 18.22, "volume": 150603.0}, {"date": "2022-03-11", "close": 18.17, "volume": 97535.0}, {"date": "2022-03-14", "close": 17.79, "volume": 103229.0}, {"date": "2022-03-15", "close": 17.94, "volume": 76403.0}, {"date": "2022-03-16", "close": 17.65, "volume": 251610.0}, {"date": "2022-03-17", "close": 17.75, "volume": 141819.0}, {"date": "2022-03-18", "close": 16.93, "volume": 848577.0}, {"date": "2022-03-21", "close": 17.93, "volume": 335550.0}, {"date": "2022-03-22", "close": 17.83, "volume": 143173.0}, {"date": "2022-03-23", "close": 17.8, "volume": 108429.0}, {"date": "2022-03-24", "close": 17.41, "volume": 93374.0}, {"date": "2022-03-25", "close": 17.07, "volume": 171900.0}, {"date": "2022-03-28", "close": 16.94, "volume": 125678.0}, {"date": "2022-03-29", "close": 17.32, "volume": 204151.0}, {"date": "2022-03-30", "close": 16.99, "volume": 159498.0}, {"date": "2022-03-31", "close": 16.82, "volume": 145803.0}, {"date": "2022-04-01", "close": 17.22, "volume": 128379.0}, {"date": "2022-04-04", "close": 17.16, "volume": 104182.0}, {"date": "2022-04-05", "close": 17.08, "volume": 110299.0}, {"date": "2022-04-06", "close": 17.29, "volume": 118822.0}, {"date": "2022-04-07", "close": 17.49, "volume": 184991.0}, {"date": "2022-04-08", "close": 17.44, "volume": 96867.0}, {"date": "2022-04-11", "close": 17.15, "volume": 108752.0}, {"date": "2022-04-12", "close": 17.07, "volume": 91283.0}, {"date": "2022-04-13", "close": 17.29, "volume": 53341.0}, {"date": "2022-04-14", "close": 17.31, "volume": 72468.0}, {"date": "2022-04-18", "close": 17.23, "volume": 76322.0}, {"date": "2022-04-19", "close": 17.59, "volume": 106329.0}, {"date": "2022-04-20", "close": 17.78, "volume": 64789.0}, {"date": "2022-04-21", "close": 17.67, "volume": 94259.0}, {"date": "2022-04-22", "close": 17.39, "volume": 74999.0}, {"date": "2022-04-25", "close": 17.39, "volume": 89721.0}, {"date": "2022-04-26", "close": 17.0, "volume": 69327.0}, {"date": "2022-04-27", "close": 16.95, "volume": 108155.0}, {"date": "2022-04-28", "close": 17.4, "volume": 56344.0}, {"date": "2022-04-29", "close": 16.83, "volume": 64905.0}, {"date": "2022-05-02", "close": 16.52, "volume": 210620.0}, {"date": "2022-05-03", "close": 16.49, "volume": 80332.0}, {"date": "2022-05-04", "close": 16.95, "volume": 93225.0}, {"date": "2022-05-05", "close": 16.59, "volume": 96917.0}, {"date": "2022-05-06", "close": 16.51, "volume": 124882.0}, {"date": "2022-05-09", "close": 15.96, "volume": 119247.0}, {"date": "2022-05-10", "close": 15.99, "volume": 186711.0}, {"date": "2022-05-11", "close": 15.79, "volume": 102153.0}, {"date": "2022-05-12", "close": 15.21, "volume": 178609.0}, {"date": "2022-05-13", "close": 15.12, "volume": 121635.0}, {"date": "2022-05-16", "close": 15.19, "volume": 103807.0}, {"date": "2022-05-17", "close": 15.54, "volume": 205591.0}, {"date": "2022-05-18", "close": 15.33, "volume": 139079.0}, {"date": "2022-05-19", "close": 15.01, "volume": 146323.0}, {"date": "2022-05-20", "close": 14.96, "volume": 125357.0}, {"date": "2022-05-23", "close": 15.17, "volume": 113583.0}, {"date": "2022-05-24", "close": 15.13, "volume": 130194.0}, {"date": "2022-05-25", "close": 15.19, "volume": 90424.0}, {"date": "2022-05-26", "close": 15.33, "volume": 116539.0}, {"date": "2022-05-27", "close": 15.79, "volume": 147233.0}, {"date": "2022-05-31", "close": 15.9, "volume": 168906.0}, {"date": "2022-06-01", "close": 15.72, "volume": 135899.0}, {"date": "2022-06-02", "close": 16.02, "volume": 82248.0}, {"date": "2022-06-03", "close": 15.81, "volume": 95848.0}, {"date": "2022-06-06", "close": 15.58, "volume": 113773.0}, {"date": "2022-06-07", "close": 16.05, "volume": 101543.0}, {"date": "2022-06-08", "close": 15.74, "volume": 78726.0}, {"date": "2022-06-09", "close": 15.65, "volume": 93289.0}, {"date": "2022-06-10", "close": 15.18, "volume": 94397.0}, {"date": "2022-06-13", "close": 14.72, "volume": 176559.0}, {"date": "2022-06-14", "close": 14.32, "volume": 171546.0}, {"date": "2022-06-15", "close": 14.76, "volume": 109093.0}, {"date": "2022-06-16", "close": 14.32, "volume": 125668.0}, {"date": "2022-06-17", "close": 14.36, "volume": 179104.0}, {"date": "2022-06-21", "close": 14.35, "volume": 142895.0}, {"date": "2022-06-22", "close": 14.39, "volume": 87697.0}, {"date": "2022-06-23", "close": 14.48, "volume": 209630.0}, {"date": "2022-06-24", "close": 15.18, "volume": 611527.0}, {"date": "2022-06-27", "close": 15.04, "volume": 116731.0}, {"date": "2022-06-28", "close": 14.97, "volume": 53588.0}, {"date": "2022-06-29", "close": 14.86, "volume": 58532.0}, {"date": "2022-06-30", "close": 14.9, "volume": 75081.0}, {"date": "2022-07-01", "close": 15.15, "volume": 73687.0}, {"date": "2022-07-05", "close": 15.03, "volume": 73611.0}, {"date": "2022-07-06", "close": 14.86, "volume": 52070.0}, {"date": "2022-07-07", "close": 14.99, "volume": 45731.0}, {"date": "2022-07-08", "close": 15.14, "volume": 87550.0}, {"date": "2022-07-11", "close": 14.96, "volume": 67887.0}, {"date": "2022-07-12", "close": 14.7, "volume": 67102.0}, {"date": "2022-07-13", "close": 14.55, "volume": 54562.0}, {"date": "2022-07-14", "close": 14.79, "volume": 90938.0}, {"date": "2022-07-15", "close": 15.21, "volume": 104643.0}, {"date": "2022-07-18", "close": 15.4, "volume": 107306.0}, {"date": "2022-07-19", "close": 15.63, "volume": 123889.0}, {"date": "2022-07-20", "close": 15.6, "volume": 54160.0}, {"date": "2022-07-21", "close": 15.52, "volume": 34505.0}, {"date": "2022-07-22", "close": 15.74, "volume": 58855.0}, {"date": "2022-07-25", "close": 15.9, "volume": 38178.0}, {"date": "2022-07-26", "close": 16.3, "volume": 74196.0}, {"date": "2022-07-27", "close": 16.21, "volume": 61666.0}, {"date": "2022-07-28", "close": 16.79, "volume": 126393.0}, {"date": "2022-07-29", "close": 16.88, "volume": 80613.0}, {"date": "2022-08-01", "close": 16.8, "volume": 74146.0}, {"date": "2022-08-02", "close": 16.71, "volume": 49685.0}, {"date": "2022-08-03", "close": 17.14, "volume": 279454.0}, {"date": "2022-08-04", "close": 17.04, "volume": 84166.0}, {"date": "2022-08-05", "close": 16.36, "volume": 353769.0}, {"date": "2022-08-08", "close": 16.39, "volume": 89827.0}, {"date": "2022-08-09", "close": 16.59, "volume": 92705.0}, {"date": "2022-08-10", "close": 16.45, "volume": 106797.0}, {"date": "2022-08-11", "close": 16.39, "volume": 74790.0}, {"date": "2022-08-12", "close": 16.61, "volume": 129676.0}, {"date": "2022-08-15", "close": 16.72, "volume": 91436.0}, {"date": "2022-08-16", "close": 16.76, "volume": 74720.0}, {"date": "2022-08-17", "close": 16.4, "volume": 43969.0}, {"date": "2022-08-18", "close": 16.4, "volume": 38810.0}, {"date": "2022-08-19", "close": 16.19, "volume": 57617.0}, {"date": "2022-08-22", "close": 15.86, "volume": 77916.0}, {"date": "2022-08-23", "close": 15.65, "volume": 49255.0}, {"date": "2022-08-24", "close": 15.53, "volume": 80032.0}, {"date": "2022-08-25", "close": 15.42, "volume": 138301.0}, {"date": "2022-08-26", "close": 15.32, "volume": 153198.0}, {"date": "2022-08-29", "close": 15.21, "volume": 182938.0}, {"date": "2022-08-30", "close": 15.0, "volume": 118004.0}, {"date": "2022-08-31", "close": 14.85, "volume": 135826.0}, {"date": "2022-09-01", "close": 14.83, "volume": 177549.0}, {"date": "2022-09-02", "close": 14.57, "volume": 116651.0}, {"date": "2022-09-06", "close": 14.55, "volume": 104537.0}, {"date": "2022-09-07", "close": 14.91, "volume": 143298.0}, {"date": "2022-09-08", "close": 15.06, "volume": 102765.0}, {"date": "2022-09-09", "close": 15.34, "volume": 118737.0}, {"date": "2022-09-12", "close": 15.46, "volume": 125688.0}, {"date": "2022-09-13", "close": 14.99, "volume": 92821.0}, {"date": "2022-09-14", "close": 15.12, "volume": 92823.0}, {"date": "2022-09-15", "close": 15.05, "volume": 118923.0}, {"date": "2022-09-16", "close": 15.94, "volume": 948273.0}, {"date": "2022-09-19", "close": 15.46, "volume": 116811.0}, {"date": "2022-09-20", "close": 15.04, "volume": 62840.0}, {"date": "2022-09-21", "close": 15.03, "volume": 106367.0}, {"date": "2022-09-22", "close": 14.85, "volume": 95017.0}, {"date": "2022-09-23", "close": 14.83, "volume": 144383.0}, {"date": "2022-09-26", "close": 14.42, "volume": 201012.0}, {"date": "2022-09-27", "close": 14.44, "volume": 114465.0}, {"date": "2022-09-28", "close": 15.01, "volume": 144361.0}, {"date": "2022-09-29", "close": 14.6, "volume": 111110.0}, {"date": "2022-09-30", "close": 14.67, "volume": 102669.0}, {"date": "2022-10-03", "close": 14.95, "volume": 86108.0}, {"date": "2022-10-04", "close": 15.33, "volume": 114790.0}, {"date": "2022-10-05", "close": 15.06, "volume": 85133.0}, {"date": "2022-10-06", "close": 15.02, "volume": 133669.0}, {"date": "2022-10-07", "close": 14.96, "volume": 128832.0}, {"date": "2022-10-10", "close": 14.87, "volume": 65802.0}, {"date": "2022-10-11", "close": 15.04, "volume": 100869.0}, {"date": "2022-10-12", "close": 14.84, "volume": 90439.0}, {"date": "2022-10-13", "close": 14.76, "volume": 234149.0}, {"date": "2022-10-14", "close": 14.86, "volume": 77866.0}, {"date": "2022-10-17", "close": 15.14, "volume": 79191.0}, {"date": "2022-10-18", "close": 15.3, "volume": 51382.0}, {"date": "2022-10-19", "close": 15.08, "volume": 56128.0}, {"date": "2022-10-20", "close": 15.13, "volume": 44940.0}, {"date": "2022-10-21", "close": 15.11, "volume": 80602.0}, {"date": "2022-10-24", "close": 15.21, "volume": 32069.0}, {"date": "2022-10-25", "close": 15.67, "volume": 49991.0}, {"date": "2022-10-26", "close": 15.69, "volume": 75215.0}, {"date": "2022-10-27", "close": 15.69, "volume": 80963.0}, {"date": "2022-10-28", "close": 15.75, "volume": 104922.0}, {"date": "2022-10-31", "close": 15.68, "volume": 120812.0}, {"date": "2022-11-01", "close": 15.7, "volume": 113351.0}, {"date": "2022-11-02", "close": 15.81, "volume": 78742.0}, {"date": "2022-11-03", "close": 15.99, "volume": 108283.0}, {"date": "2022-11-04", "close": 15.86, "volume": 146244.0}, {"date": "2022-11-07", "close": 15.56, "volume": 84670.0}, {"date": "2022-11-08", "close": 15.6, "volume": 85618.0}, {"date": "2022-11-09", "close": 15.26, "volume": 68264.0}, {"date": "2022-11-10", "close": 15.9, "volume": 153090.0}, {"date": "2022-11-11", "close": 15.65, "volume": 115818.0}, {"date": "2022-11-14", "close": 15.47, "volume": 61541.0}, {"date": "2022-11-15", "close": 15.6, "volume": 115197.0}, {"date": "2022-11-16", "close": 15.62, "volume": 65733.0}, {"date": "2022-11-17", "close": 15.68, "volume": 60906.0}, {"date": "2022-11-18", "close": 15.7, "volume": 77188.0}, {"date": "2022-11-21", "close": 15.79, "volume": 100350.0}, {"date": "2022-11-22", "close": 15.83, "volume": 80546.0}, {"date": "2022-11-23", "close": 15.54, "volume": 166452.0}, {"date": "2022-11-25", "close": 15.56, "volume": 37313.0}, {"date": "2022-11-28", "close": 15.26, "volume": 71748.0}, {"date": "2022-11-29", "close": 15.31, "volume": 175388.0}, {"date": "2022-11-30", "close": 15.49, "volume": 239681.0}, {"date": "2022-12-01", "close": 15.47, "volume": 131548.0}, {"date": "2022-12-02", "close": 15.56, "volume": 114032.0}, {"date": "2022-12-05", "close": 15.28, "volume": 95543.0}, {"date": "2022-12-06", "close": 15.32, "volume": 127357.0}, {"date": "2022-12-07", "close": 15.3, "volume": 146964.0}, {"date": "2022-12-08", "close": 15.2, "volume": 84914.0}, {"date": "2022-12-09", "close": 15.05, "volume": 84775.0}, {"date": "2022-12-12", "close": 15.07, "volume": 86500.0}, {"date": "2022-12-13", "close": 15.03, "volume": 187744.0}, {"date": "2022-12-14", "close": 15.18, "volume": 127448.0}, {"date": "2022-12-15", "close": 14.96, "volume": 172295.0}, {"date": "2022-12-16", "close": 14.83, "volume": 258684.0}, {"date": "2022-12-19", "close": 14.43, "volume": 72153.0}, {"date": "2022-12-20", "close": 14.35, "volume": 84998.0}, {"date": "2022-12-21", "close": 14.47, "volume": 131035.0}, {"date": "2022-12-22", "close": 14.57, "volume": 115950.0}, {"date": "2022-12-23", "close": 14.79, "volume": 140955.0}, {"date": "2022-12-27", "close": 14.8, "volume": 86593.0}, {"date": "2022-12-28", "close": 14.26, "volume": 73821.0}, {"date": "2022-12-29", "close": 14.65, "volume": 131929.0}, {"date": "2022-12-30", "close": 14.53, "volume": 75088.0}, {"date": "2023-01-03", "close": 14.62, "volume": 66672.0}, {"date": "2023-01-04", "close": 14.7, "volume": 66420.0}, {"date": "2023-01-05", "close": 14.61, "volume": 121257.0}, {"date": "2023-01-06", "close": 14.8, "volume": 53285.0}, {"date": "2023-01-09", "close": 14.68, "volume": 73622.0}, {"date": "2023-01-10", "close": 14.73, "volume": 64417.0}, {"date": "2023-01-11", "close": 14.94, "volume": 107373.0}, {"date": "2023-01-12", "close": 15.01, "volume": 90090.0}, {"date": "2023-01-13", "close": 15.1, "volume": 56673.0}, {"date": "2023-01-17", "close": 15.07, "volume": 88378.0}, {"date": "2023-01-18", "close": 14.98, "volume": 54980.0}, {"date": "2023-01-19", "close": 14.96, "volume": 65319.0}, {"date": "2023-01-20", "close": 14.97, "volume": 93924.0}, {"date": "2023-01-23", "close": 15.13, "volume": 112513.0}, {"date": "2023-01-24", "close": 15.18, "volume": 70411.0}, {"date": "2023-01-25", "close": 15.27, "volume": 40339.0}, {"date": "2023-01-26", "close": 15.3, "volume": 52163.0}, {"date": "2023-01-27", "close": 15.29, "volume": 68965.0}, {"date": "2023-01-30", "close": 15.21, "volume": 71423.0}, {"date": "2023-01-31", "close": 15.46, "volume": 85311.0}, {"date": "2023-02-01", "close": 15.42, "volume": 126574.0}, {"date": "2023-02-02", "close": 15.56, "volume": 164268.0}, {"date": "2023-02-03", "close": 15.95, "volume": 169413.0}, {"date": "2023-02-06", "close": 16.05, "volume": 80399.0}, {"date": "2023-02-07", "close": 16.01, "volume": 104805.0}, {"date": "2023-02-08", "close": 15.8, "volume": 194939.0}, {"date": "2023-02-09", "close": 15.47, "volume": 93184.0}, {"date": "2023-02-10", "close": 15.56, "volume": 70972.0}, {"date": "2023-02-13", "close": 15.78, "volume": 90492.0}, {"date": "2023-02-14", "close": 15.36, "volume": 77587.0}, {"date": "2023-02-15", "close": 15.44, "volume": 41449.0}, {"date": "2023-02-16", "close": 15.34, "volume": 65246.0}, {"date": "2023-02-17", "close": 15.21, "volume": 136360.0}, {"date": "2023-02-21", "close": 14.82, "volume": 91595.0}, {"date": "2023-02-22", "close": 14.78, "volume": 164184.0}, {"date": "2023-02-23", "close": 14.89, "volume": 84589.0}, {"date": "2023-02-24", "close": 14.6, "volume": 81692.0}, {"date": "2023-02-27", "close": 14.68, "volume": 82545.0}, {"date": "2023-02-28", "close": 14.63, "volume": 81330.0}, {"date": "2023-03-01", "close": 14.55, "volume": 107868.0}, {"date": "2023-03-02", "close": 14.76, "volume": 123688.0}, {"date": "2023-03-03", "close": 15.17, "volume": 87322.0}, {"date": "2023-03-06", "close": 15.15, "volume": 157797.0}, {"date": "2023-03-07", "close": 15.03, "volume": 133892.0}, {"date": "2023-03-08", "close": 15.0, "volume": 81478.0}, {"date": "2023-03-09", "close": 14.84, "volume": 148818.0}, {"date": "2023-03-10", "close": 14.58, "volume": 136978.0}, {"date": "2023-03-13", "close": 14.76, "volume": 89127.0}, {"date": "2023-03-14", "close": 14.85, "volume": 119217.0}, {"date": "2023-03-15", "close": 14.95, "volume": 124834.0}, {"date": "2023-03-16", "close": 14.88, "volume": 100308.0}, {"date": "2023-03-17", "close": 14.43, "volume": 158115.0}, {"date": "2023-03-20", "close": 14.39, "volume": 80841.0}, {"date": "2023-03-21", "close": 14.69, "volume": 84462.0}, {"date": "2023-03-22", "close": 14.19, "volume": 108651.0}, {"date": "2023-03-23", "close": 14.2, "volume": 88919.0}, {"date": "2023-03-24", "close": 14.42, "volume": 94421.0}, {"date": "2023-03-27", "close": 14.26, "volume": 52110.0}, {"date": "2023-03-28", "close": 14.25, "volume": 110467.0}, {"date": "2023-03-29", "close": 14.41, "volume": 88582.0}, {"date": "2023-03-30", "close": 14.74, "volume": 117144.0}, {"date": "2023-03-31", "close": 15.22, "volume": 217264.0}, {"date": "2023-04-03", "close": 15.1, "volume": 170231.0}, {"date": "2023-04-04", "close": 14.75, "volume": 136840.0}, {"date": "2023-04-05", "close": 14.44, "volume": 70623.0}, {"date": "2023-04-06", "close": 15.14, "volume": 914553.0}, {"date": "2023-04-10", "close": 14.7, "volume": 431413.0}, {"date": "2023-04-11", "close": 14.84, "volume": 154775.0}, {"date": "2023-04-12", "close": 14.97, "volume": 137014.0}, {"date": "2023-04-13", "close": 14.82, "volume": 162817.0}, {"date": "2023-04-14", "close": 14.5, "volume": 437666.0}, {"date": "2023-04-17", "close": 14.58, "volume": 304384.0}, {"date": "2023-04-18", "close": 14.4, "volume": 119407.0}, {"date": "2023-04-19", "close": 14.68, "volume": 86036.0}, {"date": "2023-04-20", "close": 14.56, "volume": 62533.0}, {"date": "2023-04-21", "close": 14.59, "volume": 95866.0}, {"date": "2023-04-24", "close": 14.5, "volume": 88788.0}, {"date": "2023-04-25", "close": 14.62, "volume": 102890.0}, {"date": "2023-04-26", "close": 14.64, "volume": 80727.0}, {"date": "2023-04-27", "close": 15.15, "volume": 124566.0}, {"date": "2023-04-28", "close": 15.37, "volume": 148657.0}, {"date": "2023-05-01", "close": 15.34, "volume": 141990.0}, {"date": "2023-05-02", "close": 14.99, "volume": 124577.0}, {"date": "2023-05-03", "close": 15.33, "volume": 228927.0}, {"date": "2023-05-04", "close": 14.91, "volume": 127841.0}, {"date": "2023-05-05", "close": 15.04, "volume": 126307.0}, {"date": "2023-05-08", "close": 15.0, "volume": 74983.0}, {"date": "2023-05-09", "close": 15.02, "volume": 58702.0}, {"date": "2023-05-10", "close": 15.14, "volume": 79110.0}, {"date": "2023-05-11", "close": 14.87, "volume": 163711.0}, {"date": "2023-05-12", "close": 14.83, "volume": 102921.0}, {"date": "2023-05-15", "close": 14.85, "volume": 85349.0}, {"date": "2023-05-16", "close": 14.65, "volume": 72682.0}, {"date": "2023-05-17", "close": 14.7, "volume": 150860.0}, {"date": "2023-05-18", "close": 14.68, "volume": 79657.0}, {"date": "2023-05-19", "close": 14.64, "volume": 80081.0}, {"date": "2023-05-22", "close": 14.63, "volume": 60784.0}, {"date": "2023-05-23", "close": 14.79, "volume": 83168.0}, {"date": "2023-05-24", "close": 14.6, "volume": 109785.0}, {"date": "2023-05-25", "close": 14.39, "volume": 94790.0}, {"date": "2023-05-26", "close": 14.37, "volume": 320861.0}, {"date": "2023-05-30", "close": 14.71, "volume": 89333.0}, {"date": "2023-05-31", "close": 14.68, "volume": 76827.0}, {"date": "2023-06-01", "close": 14.62, "volume": 121609.0}, {"date": "2023-06-02", "close": 14.93, "volume": 135954.0}, {"date": "2023-06-05", "close": 14.87, "volume": 81808.0}, {"date": "2023-06-06", "close": 15.15, "volume": 131888.0}, {"date": "2023-06-07", "close": 15.27, "volume": 158645.0}, {"date": "2023-06-08", "close": 15.02, "volume": 89703.0}, {"date": "2023-06-09", "close": 15.01, "volume": 58755.0}, {"date": "2023-06-12", "close": 14.87, "volume": 69877.0}, {"date": "2023-06-13", "close": 14.83, "volume": 77445.0}, {"date": "2023-06-14", "close": 14.85, "volume": 95158.0}, {"date": "2023-06-15", "close": 15.08, "volume": 91664.0}, {"date": "2023-06-16", "close": 14.8, "volume": 238726.0}, {"date": "2023-06-20", "close": 14.8, "volume": 77082.0}, {"date": "2023-06-21", "close": 14.58, "volume": 84979.0}, {"date": "2023-06-22", "close": 14.42, "volume": 90564.0}, {"date": "2023-06-23", "close": 14.43, "volume": 602892.0}, {"date": "2023-06-26", "close": 14.45, "volume": 89431.0}, {"date": "2023-06-27", "close": 14.53, "volume": 80784.0}, {"date": "2023-06-28", "close": 14.41, "volume": 164021.0}, {"date": "2023-06-29", "close": 14.69, "volume": 137812.0}, {"date": "2023-06-30", "close": 14.71, "volume": 122733.0}, {"date": "2023-07-03", "close": 14.98, "volume": 85571.0}, {"date": "2023-07-05", "close": 14.79, "volume": 83955.0}, {"date": "2023-07-06", "close": 14.65, "volume": 65420.0}, {"date": "2023-07-07", "close": 14.79, "volume": 142757.0}, {"date": "2023-07-10", "close": 14.69, "volume": 66033.0}, {"date": "2023-07-11", "close": 14.86, "volume": 73111.0}, {"date": "2023-07-12", "close": 14.62, "volume": 111459.0}, {"date": "2023-07-13", "close": 14.8, "volume": 139635.0}, {"date": "2023-07-14", "close": 14.96, "volume": 104790.0}, {"date": "2023-07-17", "close": 14.98, "volume": 93114.0}, {"date": "2023-07-18", "close": 15.1, "volume": 762567.0}, {"date": "2023-07-19", "close": 15.23, "volume": 1163267.0}, {"date": "2023-07-20", "close": 15.49, "volume": 233833.0}, {"date": "2023-07-21", "close": 15.21, "volume": 358166.0}, {"date": "2023-07-24", "close": 15.33, "volume": 287958.0}, {"date": "2023-07-25", "close": 15.1, "volume": 94422.0}, {"date": "2023-07-26", "close": 15.24, "volume": 109521.0}, {"date": "2023-07-27", "close": 14.94, "volume": 209799.0}, {"date": "2023-07-28", "close": 15.0, "volume": 117909.0}, {"date": "2023-07-31", "close": 15.07, "volume": 169866.0}, {"date": "2023-08-01", "close": 14.91, "volume": 86520.0}, {"date": "2023-08-02", "close": 14.89, "volume": 100677.0}, {"date": "2023-08-03", "close": 14.91, "volume": 127536.0}, {"date": "2023-08-04", "close": 14.64, "volume": 145498.0}, {"date": "2023-08-07", "close": 14.77, "volume": 138053.0}, {"date": "2023-08-08", "close": 14.62, "volume": 98570.0}, {"date": "2023-08-09", "close": 14.77, "volume": 143219.0}, {"date": "2023-08-10", "close": 14.72, "volume": 65954.0}, {"date": "2023-08-11", "close": 14.71, "volume": 52109.0}, {"date": "2023-08-14", "close": 14.68, "volume": 55897.0}, {"date": "2023-08-15", "close": 14.56, "volume": 69430.0}, {"date": "2023-08-16", "close": 14.51, "volume": 141524.0}, {"date": "2023-08-17", "close": 14.46, "volume": 103551.0}, {"date": "2023-08-18", "close": 14.29, "volume": 136101.0}, {"date": "2023-08-21", "close": 14.35, "volume": 110985.0}, {"date": "2023-08-22", "close": 14.33, "volume": 83005.0}, {"date": "2023-08-23", "close": 14.46, "volume": 153008.0}, {"date": "2023-08-24", "close": 14.37, "volume": 83194.0}, {"date": "2023-08-25", "close": 14.34, "volume": 94055.0}, {"date": "2023-08-28", "close": 14.39, "volume": 70643.0}, {"date": "2023-08-29", "close": 14.43, "volume": 78521.0}, {"date": "2023-08-30", "close": 14.58, "volume": 81853.0}, {"date": "2023-08-31", "close": 14.43, "volume": 82105.0}, {"date": "2023-09-01", "close": 14.37, "volume": 142165.0}, {"date": "2023-09-05", "close": 14.29, "volume": 122192.0}, {"date": "2023-09-06", "close": 14.35, "volume": 76050.0}, {"date": "2023-09-07", "close": 14.34, "volume": 78077.0}, {"date": "2023-09-08", "close": 14.21, "volume": 90238.0}, {"date": "2023-09-11", "close": 14.12, "volume": 110571.0}, {"date": "2023-09-12", "close": 14.09, "volume": 89066.0}, {"date": "2023-09-13", "close": 14.03, "volume": 94726.0}, {"date": "2023-09-14", "close": 14.15, "volume": 86017.0}, {"date": "2023-09-15", "close": 14.2, "volume": 175981.0}, {"date": "2023-09-18", "close": 14.04, "volume": 156060.0}, {"date": "2023-09-19", "close": 13.98, "volume": 88432.0}, {"date": "2023-09-20", "close": 13.97, "volume": 80025.0}, {"date": "2023-09-21", "close": 13.71, "volume": 159429.0}, {"date": "2023-09-22", "close": 13.68, "volume": 98826.0}, {"date": "2023-09-25", "close": 13.61, "volume": 128514.0}, {"date": "2023-09-26", "close": 13.42, "volume": 154994.0}, {"date": "2023-09-27", "close": 13.22, "volume": 183909.0}, {"date": "2023-09-28", "close": 13.36, "volume": 111228.0}, {"date": "2023-09-29", "close": 13.5, "volume": 147059.0}, {"date": "2023-10-02", "close": 13.31, "volume": 111251.0}, {"date": "2023-10-03", "close": 13.06, "volume": 137445.0}, {"date": "2023-10-04", "close": 13.22, "volume": 88439.0}, {"date": "2023-10-05", "close": 13.23, "volume": 101756.0}, {"date": "2023-10-06", "close": 13.1, "volume": 170855.0}, {"date": "2023-10-09", "close": 13.35, "volume": 94676.0}, {"date": "2023-10-10", "close": 13.52, "volume": 135688.0}, {"date": "2023-10-11", "close": 13.76, "volume": 45111.0}, {"date": "2023-10-12", "close": 13.75, "volume": 102462.0}, {"date": "2023-10-13", "close": 13.69, "volume": 114485.0}, {"date": "2023-10-16", "close": 13.78, "volume": 136163.0}, {"date": "2023-10-17", "close": 13.89, "volume": 191992.0}, {"date": "2023-10-18", "close": 13.4, "volume": 73285.0}, {"date": "2023-10-19", "close": 13.41, "volume": 92800.0}, {"date": "2023-10-20", "close": 13.34, "volume": 71397.0}, {"date": "2023-10-23", "close": 13.19, "volume": 132404.0}, {"date": "2023-10-24", "close": 13.32, "volume": 98612.0}, {"date": "2023-10-25", "close": 13.2, "volume": 84244.0}, {"date": "2023-10-26", "close": 13.37, "volume": 114632.0}, {"date": "2023-10-27", "close": 13.34, "volume": 198353.0}, {"date": "2023-10-30", "close": 13.47, "volume": 116183.0}, {"date": "2023-10-31", "close": 13.24, "volume": 133575.0}, {"date": "2023-11-01", "close": 13.31, "volume": 85383.0}, {"date": "2023-11-02", "close": 13.48, "volume": 93621.0}, {"date": "2023-11-03", "close": 13.88, "volume": 130444.0}, {"date": "2023-11-06", "close": 13.88, "volume": 77071.0}, {"date": "2023-11-07", "close": 13.93, "volume": 69638.0}, {"date": "2023-11-08", "close": 13.85, "volume": 76886.0}, {"date": "2023-11-09", "close": 13.6, "volume": 100746.0}, {"date": "2023-11-10", "close": 13.75, "volume": 91904.0}, {"date": "2023-11-13", "close": 13.67, "volume": 56858.0}, {"date": "2023-11-14", "close": 14.25, "volume": 93471.0}, {"date": "2023-11-15", "close": 14.05, "volume": 66567.0}, {"date": "2023-11-16", "close": 14.15, "volume": 79473.0}, {"date": "2023-11-17", "close": 14.06, "volume": 74582.0}, {"date": "2023-11-20", "close": 14.02, "volume": 123144.0}, {"date": "2023-11-21", "close": 13.88, "volume": 66475.0}, {"date": "2023-11-22", "close": 14.06, "volume": 100781.0}, {"date": "2023-11-24", "close": 14.11, "volume": 59387.0}, {"date": "2023-11-27", "close": 14.08, "volume": 101522.0}, {"date": "2023-11-28", "close": 14.04, "volume": 112695.0}, {"date": "2023-11-29", "close": 13.98, "volume": 108978.0}, {"date": "2023-11-30", "close": 14.0, "volume": 167258.0}, {"date": "2023-12-01", "close": 14.28, "volume": 187543.0}, {"date": "2023-12-04", "close": 14.6, "volume": 148995.0}, {"date": "2023-12-05", "close": 14.6, "volume": 85093.0}, {"date": "2023-12-06", "close": 14.65, "volume": 92257.0}, {"date": "2023-12-07", "close": 14.66, "volume": 75012.0}, {"date": "2023-12-08", "close": 14.61, "volume": 77385.0}, {"date": "2023-12-11", "close": 14.53, "volume": 97540.0}, {"date": "2023-12-12", "close": 14.45, "volume": 126339.0}, {"date": "2023-12-13", "close": 14.92, "volume": 257484.0}, {"date": "2023-12-14", "close": 14.73, "volume": 229853.0}, {"date": "2023-12-15", "close": 14.4, "volume": 532567.0}, {"date": "2023-12-18", "close": 14.44, "volume": 131555.0}, {"date": "2023-12-19", "close": 14.52, "volume": 87041.0}, {"date": "2023-12-20", "close": 14.45, "volume": 95607.0}, {"date": "2023-12-21", "close": 14.54, "volume": 88722.0}, {"date": "2023-12-22", "close": 14.53, "volume": 73666.0}, {"date": "2023-12-26", "close": 14.62, "volume": 78063.0}, {"date": "2023-12-27", "close": 14.61, "volume": 91059.0}, {"date": "2023-12-28", "close": 14.67, "volume": 94993.0}, {"date": "2023-12-29", "close": 14.56, "volume": 118770.0}, {"date": "2024-01-02", "close": 14.41, "volume": 150000.0}, {"date": "2024-01-03", "close": 14.3, "volume": 110757.0}, {"date": "2024-01-04", "close": 14.13, "volume": 93582.0}, {"date": "2024-01-05", "close": 14.17, "volume": 84693.0}, {"date": "2024-01-08", "close": 14.34, "volume": 59392.0}, {"date": "2024-01-09", "close": 14.26, "volume": 73318.0}, {"date": "2024-01-10", "close": 14.24, "volume": 73888.0}, {"date": "2024-01-11", "close": 14.37, "volume": 297877.0}, {"date": "2024-01-12", "close": 14.29, "volume": 76746.0}, {"date": "2024-01-16", "close": 14.14, "volume": 71041.0}, {"date": "2024-01-17", "close": 14.08, "volume": 66484.0}, {"date": "2024-01-18", "close": 14.19, "volume": 93524.0}, {"date": "2024-01-19", "close": 14.2, "volume": 130580.0}, {"date": "2024-01-22", "close": 14.32, "volume": 117841.0}, {"date": "2024-01-23", "close": 14.43, "volume": 107197.0}, {"date": "2024-01-24", "close": 14.3, "volume": 88181.0}, {"date": "2024-01-25", "close": 14.49, "volume": 85835.0}, {"date": "2024-01-26", "close": 14.42, "volume": 43552.0}, {"date": "2024-01-29", "close": 14.54, "volume": 92878.0}, {"date": "2024-01-30", "close": 14.45, "volume": 43732.0}, {"date": "2024-01-31", "close": 14.1, "volume": 102485.0}, {"date": "2024-02-01", "close": 14.22, "volume": 73060.0}, {"date": "2024-02-02", "close": 14.06, "volume": 90294.0}, {"date": "2024-02-05", "close": 14.18, "volume": 115157.0}, {"date": "2024-02-06", "close": 14.21, "volume": 86235.0}, {"date": "2024-02-07", "close": 14.22, "volume": 114701.0}, {"date": "2024-02-08", "close": 14.19, "volume": 142750.0}, {"date": "2024-02-09", "close": 14.17, "volume": 86488.0}, {"date": "2024-02-12", "close": 14.44, "volume": 120711.0}, {"date": "2024-02-13", "close": 14.01, "volume": 172439.0}, {"date": "2024-02-14", "close": 14.15, "volume": 109279.0}, {"date": "2024-02-15", "close": 14.14, "volume": 153534.0}, {"date": "2024-02-16", "close": 14.03, "volume": 152522.0}, {"date": "2024-02-20", "close": 13.98, "volume": 121868.0}, {"date": "2024-02-21", "close": 14.04, "volume": 61858.0}, {"date": "2024-02-22", "close": 14.05, "volume": 107138.0}, {"date": "2024-02-23", "close": 13.97, "volume": 152847.0}, {"date": "2024-02-26", "close": 13.8, "volume": 73584.0}, {"date": "2024-02-27", "close": 14.09, "volume": 151045.0}, {"date": "2024-02-28", "close": 14.16, "volume": 150444.0}, {"date": "2024-02-29", "close": 14.32, "volume": 138869.0}, {"date": "2024-03-01", "close": 14.29, "volume": 70903.0}, {"date": "2024-03-04", "close": 14.39, "volume": 133144.0}, {"date": "2024-03-05", "close": 14.2, "volume": 85539.0}, {"date": "2024-03-06", "close": 14.04, "volume": 69277.0}, {"date": "2024-03-07", "close": 13.99, "volume": 89736.0}, {"date": "2024-03-08", "close": 14.06, "volume": 86992.0}, {"date": "2024-03-11", "close": 14.16, "volume": 82410.0}, {"date": "2024-03-12", "close": 14.09, "volume": 57235.0}, {"date": "2024-03-13", "close": 14.11, "volume": 81779.0}, {"date": "2024-03-14", "close": 13.96, "volume": 110481.0}, {"date": "2024-03-15", "close": 14.0, "volume": 141334.0}, {"date": "2024-03-18", "close": 13.95, "volume": 45804.0}, {"date": "2024-03-19", "close": 14.0, "volume": 53200.0}, {"date": "2024-03-20", "close": 14.11, "volume": 79058.0}, {"date": "2024-03-21", "close": 14.19, "volume": 91373.0}, {"date": "2024-03-22", "close": 14.05, "volume": 62529.0}, {"date": "2024-03-25", "close": 14.04, "volume": 90599.0}, {"date": "2024-03-26", "close": 13.96, "volume": 55607.0}, {"date": "2024-03-27", "close": 14.24, "volume": 89478.0}, {"date": "2024-03-28", "close": 14.32, "volume": 144316.0}, {"date": "2024-04-01", "close": 14.22, "volume": 52204.0}, {"date": "2024-04-02", "close": 13.95, "volume": 128213.0}, {"date": "2024-04-03", "close": 13.97, "volume": 60304.0}, {"date": "2024-04-04", "close": 13.92, "volume": 99241.0}, {"date": "2024-04-05", "close": 13.95, "volume": 101673.0}, {"date": "2024-04-08", "close": 14.03, "volume": 59553.0}, {"date": "2024-04-09", "close": 14.07, "volume": 89928.0}, {"date": "2024-04-10", "close": 13.68, "volume": 162171.0}, {"date": "2024-04-11", "close": 13.77, "volume": 65443.0}, {"date": "2024-04-12", "close": 13.67, "volume": 66939.0}, {"date": "2024-04-15", "close": 13.59, "volume": 98277.0}, {"date": "2024-04-16", "close": 13.64, "volume": 105076.0}, {"date": "2024-04-17", "close": 13.5, "volume": 86654.0}, {"date": "2024-04-18", "close": 13.47, "volume": 112261.0}, {"date": "2024-04-19", "close": 13.76, "volume": 90332.0}, {"date": "2024-04-22", "close": 13.88, "volume": 99710.0}, {"date": "2024-04-23", "close": 13.88, "volume": 49774.0}, {"date": "2024-04-24", "close": 13.82, "volume": 50450.0}, {"date": "2024-04-25", "close": 13.77, "volume": 69819.0}, {"date": "2024-04-26", "close": 13.73, "volume": 40600.0}, {"date": "2024-04-29", "close": 13.78, "volume": 49073.0}, {"date": "2024-04-30", "close": 13.85, "volume": 74025.0}, {"date": "2024-05-01", "close": 13.8, "volume": 101094.0}, {"date": "2024-05-02", "close": 13.88, "volume": 69018.0}, {"date": "2024-05-03", "close": 13.84, "volume": 67269.0}, {"date": "2024-05-06", "close": 13.97, "volume": 87824.0}, {"date": "2024-05-07", "close": 13.79, "volume": 97948.0}, {"date": "2024-05-08", "close": 13.76, "volume": 73722.0}, {"date": "2024-05-09", "close": 13.89, "volume": 106546.0}, {"date": "2024-05-10", "close": 13.76, "volume": 53071.0}, {"date": "2024-05-13", "close": 13.67, "volume": 96546.0}, {"date": "2024-05-14", "close": 13.69, "volume": 68239.0}, {"date": "2024-05-15", "close": 13.73, "volume": 59594.0}, {"date": "2024-05-16", "close": 13.79, "volume": 69336.0}, {"date": "2024-05-17", "close": 13.73, "volume": 133914.0}, {"date": "2024-05-20", "close": 13.69, "volume": 144041.0}, {"date": "2024-05-21", "close": 13.58, "volume": 118372.0}, {"date": "2024-05-22", "close": 13.31, "volume": 96114.0}, {"date": "2024-05-23", "close": 13.3, "volume": 123121.0}, {"date": "2024-05-24", "close": 13.34, "volume": 87000.0}, {"date": "2024-05-28", "close": 13.24, "volume": 96993.0}, {"date": "2024-05-29", "close": 13.18, "volume": 151068.0}, {"date": "2024-05-30", "close": 13.3, "volume": 131636.0}, {"date": "2024-05-31", "close": 13.38, "volume": 98979.0}, {"date": "2024-06-03", "close": 13.44, "volume": 182071.0}, {"date": "2024-06-04", "close": 13.48, "volume": 126619.0}, {"date": "2024-06-05", "close": 13.48, "volume": 94282.0}, {"date": "2024-06-06", "close": 13.33, "volume": 75903.0}, {"date": "2024-06-07", "close": 13.31, "volume": 116425.0}, {"date": "2024-06-10", "close": 13.23, "volume": 74798.0}, {"date": "2024-06-11", "close": 13.14, "volume": 114476.0}, {"date": "2024-06-12", "close": 13.07, "volume": 118202.0}, {"date": "2024-06-13", "close": 13.34, "volume": 139698.0}, {"date": "2024-06-14", "close": 13.19, "volume": 76207.0}, {"date": "2024-06-17", "close": 13.25, "volume": 69365.0}, {"date": "2024-06-18", "close": 13.25, "volume": 88335.0}, {"date": "2024-06-20", "close": 13.07, "volume": 83697.0}, {"date": "2024-06-21", "close": 13.16, "volume": 177429.0}, {"date": "2024-06-24", "close": 13.14, "volume": 80567.0}, {"date": "2024-06-25", "close": 13.1, "volume": 131048.0}, {"date": "2024-06-26", "close": 13.11, "volume": 127451.0}, {"date": "2024-06-27", "close": 13.17, "volume": 65330.0}, {"date": "2024-06-28", "close": 13.33, "volume": 511648.0}, {"date": "2024-07-01", "close": 13.15, "volume": 183503.0}, {"date": "2024-07-02", "close": 13.24, "volume": 76907.0}, {"date": "2024-07-03", "close": 13.31, "volume": 55148.0}, {"date": "2024-07-05", "close": 13.49, "volume": 179517.0}, {"date": "2024-07-08", "close": 13.58, "volume": 170756.0}, {"date": "2024-07-09", "close": 13.52, "volume": 82085.0}, {"date": "2024-07-10", "close": 13.74, "volume": 94482.0}, {"date": "2024-07-11", "close": 14.04, "volume": 137979.0}, {"date": "2024-07-12", "close": 14.1, "volume": 98019.0}, {"date": "2024-07-15", "close": 14.2, "volume": 139742.0}, {"date": "2024-07-16", "close": 14.39, "volume": 119994.0}, {"date": "2024-07-17", "close": 14.59, "volume": 140131.0}, {"date": "2024-07-18", "close": 14.38, "volume": 81041.0}, {"date": "2024-07-19", "close": 14.33, "volume": 90964.0}, {"date": "2024-07-22", "close": 14.56, "volume": 123836.0}, {"date": "2024-07-23", "close": 14.6, "volume": 145665.0}, {"date": "2024-07-24", "close": 14.58, "volume": 146715.0}, {"date": "2024-07-25", "close": 14.63, "volume": 95020.0}, {"date": "2024-07-26", "close": 14.77, "volume": 120794.0}, {"date": "2024-07-29", "close": 14.85, "volume": 97812.0}, {"date": "2024-07-30", "close": 14.94, "volume": 85874.0}, {"date": "2024-07-31", "close": 14.96, "volume": 163878.0}, {"date": "2024-08-01", "close": 14.75, "volume": 124127.0}, {"date": "2024-08-02", "close": 14.43, "volume": 127030.0}, {"date": "2024-08-05", "close": 14.04, "volume": 129546.0}, {"date": "2024-08-06", "close": 14.34, "volume": 119033.0}, {"date": "2024-08-07", "close": 14.36, "volume": 116036.0}, {"date": "2024-08-08", "close": 14.35, "volume": 65902.0}, {"date": "2024-08-09", "close": 14.28, "volume": 71011.0}, {"date": "2024-08-12", "close": 14.12, "volume": 60881.0}, {"date": "2024-08-13", "close": 14.16, "volume": 64734.0}, {"date": "2024-08-14", "close": 14.14, "volume": 67461.0}, {"date": "2024-08-15", "close": 14.16, "volume": 68959.0}, {"date": "2024-08-16", "close": 14.13, "volume": 53104.0}, {"date": "2024-08-19", "close": 14.14, "volume": 112584.0}, {"date": "2024-08-20", "close": 14.12, "volume": 67965.0}, {"date": "2024-08-21", "close": 14.19, "volume": 86387.0}, {"date": "2024-08-22", "close": 14.12, "volume": 51230.0}, {"date": "2024-08-23", "close": 14.36, "volume": 102129.0}, {"date": "2024-08-26", "close": 14.46, "volume": 51336.0}, {"date": "2024-08-27", "close": 14.43, "volume": 64191.0}, {"date": "2024-08-28", "close": 14.41, "volume": 111113.0}, {"date": "2024-08-29", "close": 14.4, "volume": 68398.0}, {"date": "2024-08-30", "close": 14.49, "volume": 81617.0}, {"date": "2024-09-03", "close": 14.42, "volume": 87508.0}, {"date": "2024-09-04", "close": 14.39, "volume": 60451.0}, {"date": "2024-09-05", "close": 14.4, "volume": 44198.0}, {"date": "2024-09-06", "close": 14.35, "volume": 64021.0}, {"date": "2024-09-09", "close": 14.45, "volume": 50097.0}, {"date": "2024-09-10", "close": 14.71, "volume": 51071.0}, {"date": "2024-09-11", "close": 14.53, "volume": 74307.0}, {"date": "2024-09-12", "close": 14.54, "volume": 101975.0}, {"date": "2024-09-13", "close": 14.72, "volume": 64276.0}, {"date": "2024-09-16", "close": 14.75, "volume": 65495.0}, {"date": "2024-09-17", "close": 14.84, "volume": 74125.0}, {"date": "2024-09-18", "close": 14.7, "volume": 67259.0}, {"date": "2024-09-19", "close": 14.82, "volume": 56376.0}, {"date": "2024-09-20", "close": 14.57, "volume": 311817.0}, {"date": "2024-09-23", "close": 14.65, "volume": 55316.0}, {"date": "2024-09-24", "close": 14.77, "volume": 66651.0}, {"date": "2024-09-25", "close": 14.72, "volume": 48819.0}, {"date": "2024-09-26", "close": 14.55, "volume": 78709.0}, {"date": "2024-09-27", "close": 14.58, "volume": 82639.0}, {"date": "2024-09-30", "close": 14.64, "volume": 49511.0}, {"date": "2024-10-01", "close": 14.54, "volume": 61164.0}, {"date": "2024-10-02", "close": 14.51, "volume": 146011.0}, {"date": "2024-10-03", "close": 14.41, "volume": 62959.0}, {"date": "2024-10-04", "close": 14.36, "volume": 45319.0}, {"date": "2024-10-07", "close": 14.14, "volume": 64608.0}, {"date": "2024-10-08", "close": 14.21, "volume": 97995.0}, {"date": "2024-10-09", "close": 14.14, "volume": 67193.0}, {"date": "2024-10-10", "close": 14.02, "volume": 77095.0}, {"date": "2024-10-11", "close": 14.1, "volume": 64736.0}, {"date": "2024-10-14", "close": 14.13, "volume": 48007.0}, {"date": "2024-10-15", "close": 14.45, "volume": 87375.0}, {"date": "2024-10-16", "close": 14.64, "volume": 82180.0}, {"date": "2024-10-17", "close": 14.66, "volume": 69142.0}, {"date": "2024-10-18", "close": 14.71, "volume": 53513.0}, {"date": "2024-10-21", "close": 14.58, "volume": 53906.0}, {"date": "2024-10-22", "close": 14.63, "volume": 53549.0}, {"date": "2024-10-23", "close": 14.63, "volume": 65130.0}, {"date": "2024-10-24", "close": 14.61, "volume": 44696.0}, {"date": "2024-10-25", "close": 14.31, "volume": 72643.0}, {"date": "2024-10-28", "close": 14.64, "volume": 83165.0}, {"date": "2024-10-29", "close": 14.56, "volume": 56775.0}, {"date": "2024-10-30", "close": 14.74, "volume": 147191.0}, {"date": "2024-10-31", "close": 14.55, "volume": 158026.0}, {"date": "2024-11-01", "close": 14.32, "volume": 95205.0}, {"date": "2024-11-04", "close": 14.0, "volume": 167859.0}, {"date": "2024-11-05", "close": 14.55, "volume": 271873.0}, {"date": "2024-11-06", "close": 14.53, "volume": 170304.0}, {"date": "2024-11-07", "close": 14.39, "volume": 95536.0}, {"date": "2024-11-08", "close": 14.49, "volume": 63185.0}, {"date": "2024-11-11", "close": 14.36, "volume": 80430.0}, {"date": "2024-11-12", "close": 14.24, "volume": 117646.0}, {"date": "2024-11-13", "close": 14.37, "volume": 95169.0}, {"date": "2024-11-14", "close": 14.1, "volume": 119205.0}, {"date": "2024-11-15", "close": 13.88, "volume": 175661.0}, {"date": "2024-11-18", "close": 13.86, "volume": 118664.0}, {"date": "2024-11-19", "close": 13.92, "volume": 77847.0}, {"date": "2024-11-20", "close": 13.82, "volume": 74096.0}, {"date": "2024-11-21", "close": 13.8, "volume": 89495.0}, {"date": "2024-11-22", "close": 13.93, "volume": 104979.0}, {"date": "2024-11-25", "close": 13.94, "volume": 71123.0}, {"date": "2024-11-26", "close": 14.05, "volume": 107174.0}, {"date": "2024-11-27", "close": 14.12, "volume": 97086.0}, {"date": "2024-11-29", "close": 14.17, "volume": 61149.0}, {"date": "2024-12-02", "close": 14.15, "volume": 96540.0}, {"date": "2024-12-03", "close": 13.93, "volume": 63379.0}, {"date": "2024-12-04", "close": 13.98, "volume": 54799.0}, {"date": "2024-12-05", "close": 13.93, "volume": 79174.0}, {"date": "2024-12-06", "close": 13.81, "volume": 110791.0}, {"date": "2024-12-09", "close": 13.79, "volume": 91461.0}, {"date": "2024-12-10", "close": 13.83, "volume": 69527.0}, {"date": "2024-12-11", "close": 13.83, "volume": 173317.0}, {"date": "2024-12-12", "close": 13.75, "volume": 89839.0}, {"date": "2024-12-13", "close": 13.81, "volume": 110011.0}, {"date": "2024-12-16", "close": 13.55, "volume": 213891.0}, {"date": "2024-12-17", "close": 13.46, "volume": 212759.0}, {"date": "2024-12-18", "close": 12.96, "volume": 189491.0}, {"date": "2024-12-19", "close": 12.87, "volume": 348144.0}, {"date": "2024-12-20", "close": 12.93, "volume": 479054.0}, {"date": "2024-12-23", "close": 12.83, "volume": 178572.0}, {"date": "2024-12-24", "close": 12.96, "volume": 92950.0}, {"date": "2024-12-26", "close": 13.12, "volume": 194502.0}, {"date": "2024-12-27", "close": 12.98, "volume": 168856.0}, {"date": "2024-12-30", "close": 12.94, "volume": 180412.0}, {"date": "2024-12-31", "close": 13.05, "volume": 132496.0}, {"date": "2025-01-02", "close": 12.89, "volume": 94712.0}, {"date": "2025-01-03", "close": 12.99, "volume": 110773.0}, {"date": "2025-01-06", "close": 12.75, "volume": 155312.0}, {"date": "2025-01-07", "close": 12.77, "volume": 179206.0}, {"date": "2025-01-08", "close": 12.74, "volume": 117710.0}, {"date": "2025-01-10", "close": 12.62, "volume": 206456.0}, {"date": "2025-01-13", "close": 12.75, "volume": 156136.0}, {"date": "2025-01-14", "close": 12.8, "volume": 91317.0}, {"date": "2025-01-15", "close": 12.89, "volume": 210180.0}, {"date": "2025-01-16", "close": 13.06, "volume": 76001.0}, {"date": "2025-01-17", "close": 13.05, "volume": 99939.0}, {"date": "2025-01-21", "close": 13.17, "volume": 126581.0}, {"date": "2025-01-22", "close": 12.95, "volume": 156300.0}, {"date": "2025-01-23", "close": 12.99, "volume": 118785.0}, {"date": "2025-01-24", "close": 12.99, "volume": 103987.0}, {"date": "2025-01-27", "close": 13.14, "volume": 137422.0}, {"date": "2025-01-28", "close": 13.08, "volume": 102830.0}, {"date": "2025-01-29", "close": 12.9, "volume": 132804.0}, {"date": "2025-01-30", "close": 12.97, "volume": 109125.0}, {"date": "2025-01-31", "close": 13.16, "volume": 91343.0}, {"date": "2025-02-03", "close": 13.22, "volume": 126131.0}, {"date": "2025-02-04", "close": 13.38, "volume": 87164.0}, {"date": "2025-02-05", "close": 13.76, "volume": 164467.0}, {"date": "2025-02-06", "close": 13.64, "volume": 81622.0}, {"date": "2025-02-07", "close": 13.53, "volume": 75673.0}, {"date": "2025-02-10", "close": 13.49, "volume": 81244.0}, {"date": "2025-02-11", "close": 13.57, "volume": 158200.0}, {"date": "2025-02-12", "close": 13.43, "volume": 96983.0}, {"date": "2025-02-13", "close": 13.56, "volume": 147591.0}, {"date": "2025-02-14", "close": 13.08, "volume": 152737.0}, {"date": "2025-02-18", "close": 13.07, "volume": 123162.0}, {"date": "2025-02-19", "close": 13.07, "volume": 202477.0}, {"date": "2025-02-20", "close": 13.16, "volume": 70260.0}, {"date": "2025-02-21", "close": 12.43, "volume": 658762.0}, {"date": "2025-02-24", "close": 12.5, "volume": 163304.0}, {"date": "2025-02-25", "close": 12.52, "volume": 126484.0}, {"date": "2025-02-26", "close": 12.42, "volume": 149064.0}, {"date": "2025-02-27", "close": 14.04, "volume": 781028.0}, {"date": "2025-02-28", "close": 13.93, "volume": 371503.0}, {"date": "2025-03-03", "close": 13.85, "volume": 259263.0}, {"date": "2025-03-04", "close": 13.88, "volume": 184442.0}, {"date": "2025-03-05", "close": 13.82, "volume": 241653.0}, {"date": "2025-03-06", "close": 13.72, "volume": 163680.0}, {"date": "2025-03-07", "close": 14.0, "volume": 176615.0}, {"date": "2025-03-10", "close": 14.39, "volume": 296411.0}, {"date": "2025-03-11", "close": 14.15, "volume": 176328.0}, {"date": "2025-03-12", "close": 14.28, "volume": 224203.0}, {"date": "2025-03-13", "close": 14.08, "volume": 141268.0}, {"date": "2025-03-14", "close": 14.23, "volume": 174527.0}, {"date": "2025-03-17", "close": 14.26, "volume": 191426.0}, {"date": "2025-03-18", "close": 14.26, "volume": 161509.0}, {"date": "2025-03-19", "close": 14.29, "volume": 211803.0}, {"date": "2025-03-20", "close": 14.11, "volume": 207295.0}, {"date": "2025-03-21", "close": 13.85, "volume": 406918.0}, {"date": "2025-03-24", "close": 14.02, "volume": 123255.0}, {"date": "2025-03-25", "close": 14.03, "volume": 133933.0}, {"date": "2025-03-26", "close": 14.06, "volume": 105230.0}, {"date": "2025-03-27", "close": 14.07, "volume": 109276.0}, {"date": "2025-03-28", "close": 14.05, "volume": 117785.0}, {"date": "2025-03-31", "close": 14.28, "volume": 189073.0}, {"date": "2025-04-01", "close": 14.33, "volume": 179140.0}, {"date": "2025-04-02", "close": 14.22, "volume": 154419.0}, {"date": "2025-04-03", "close": 14.09, "volume": 128397.0}, {"date": "2025-04-04", "close": 13.75, "volume": 185760.0}, {"date": "2025-04-07", "close": 13.18, "volume": 224657.0}, {"date": "2025-04-08", "close": 12.8, "volume": 192645.0}, {"date": "2025-04-09", "close": 13.16, "volume": 154118.0}, {"date": "2025-04-10", "close": 12.86, "volume": 184724.0}, {"date": "2025-04-11", "close": 12.79, "volume": 188212.0}, {"date": "2025-04-14", "close": 13.09, "volume": 134463.0}, {"date": "2025-04-15", "close": 13.25, "volume": 112444.0}, {"date": "2025-04-16", "close": 13.29, "volume": 134328.0}, {"date": "2025-04-17", "close": 13.43, "volume": 159936.0}, {"date": "2025-04-21", "close": 13.34, "volume": 100825.0}, {"date": "2025-04-22", "close": 13.62, "volume": 167426.0}, {"date": "2025-04-23", "close": 13.44, "volume": 138068.0}, {"date": "2025-04-24", "close": 13.3, "volume": 165102.0}, {"date": "2025-04-25", "close": 13.21, "volume": 151459.0}, {"date": "2025-04-28", "close": 13.35, "volume": 454392.0}, {"date": "2025-04-29", "close": 13.2, "volume": 243318.0}, {"date": "2025-04-30", "close": 13.24, "volume": 301109.0}, {"date": "2025-05-01", "close": 12.75, "volume": 352686.0}, {"date": "2025-05-02", "close": 12.72, "volume": 294533.0}, {"date": "2025-05-05", "close": 12.67, "volume": 214325.0}, {"date": "2025-05-06", "close": 12.7, "volume": 217428.0}, {"date": "2025-05-07", "close": 12.64, "volume": 170952.0}, {"date": "2025-05-08", "close": 12.59, "volume": 157502.0}, {"date": "2025-05-09", "close": 12.63, "volume": 130117.0}, {"date": "2025-05-12", "close": 12.79, "volume": 193204.0}, {"date": "2025-05-13", "close": 12.75, "volume": 158508.0}, {"date": "2025-05-14", "close": 12.81, "volume": 489912.0}, {"date": "2025-05-15", "close": 13.41, "volume": 321754.0}, {"date": "2025-05-16", "close": 13.41, "volume": 190917.0}, {"date": "2025-05-19", "close": 13.38, "volume": 103794.0}, {"date": "2025-05-20", "close": 13.4, "volume": 94585.0}, {"date": "2025-05-21", "close": 13.22, "volume": 136149.0}, {"date": "2025-05-22", "close": 13.1, "volume": 167350.0}, {"date": "2025-05-23", "close": 13.14, "volume": 156492.0}, {"date": "2025-05-27", "close": 13.51, "volume": 186235.0}, {"date": "2025-05-28", "close": 13.73, "volume": 156939.0}, {"date": "2025-05-29", "close": 13.86, "volume": 160535.0}, {"date": "2025-05-30", "close": 13.84, "volume": 139202.0}, {"date": "2025-06-02", "close": 14.03, "volume": 271998.0}, {"date": "2025-06-03", "close": 14.08, "volume": 142481.0}, {"date": "2025-06-04", "close": 14.16, "volume": 115922.0}, {"date": "2025-06-05", "close": 14.16, "volume": 144139.0}, {"date": "2025-06-06", "close": 14.22, "volume": 275743.0}, {"date": "2025-06-09", "close": 14.38, "volume": 224440.0}, {"date": "2025-06-10", "close": 14.69, "volume": 137024.0}, {"date": "2025-06-11", "close": 14.86, "volume": 170957.0}, {"date": "2025-06-12", "close": 15.04, "volume": 148105.0}, {"date": "2025-06-13", "close": 14.99, "volume": 121327.0}, {"date": "2025-06-16", "close": 14.73, "volume": 113741.0}, {"date": "2025-06-17", "close": 15.02, "volume": 202158.0}, {"date": "2025-06-18", "close": 15.09, "volume": 114329.0}, {"date": "2025-06-20", "close": 15.07, "volume": 294674.0}, {"date": "2025-06-23", "close": 15.35, "volume": 205094.0}, {"date": "2025-06-24", "close": 15.29, "volume": 140800.0}, {"date": "2025-06-25", "close": 14.92, "volume": 175039.0}, {"date": "2025-06-26", "close": 14.96, "volume": 120855.0}, {"date": "2025-06-27", "close": 14.92, "volume": 618618.0}, {"date": "2025-06-30", "close": 14.73, "volume": 209345.0}, {"date": "2025-07-01", "close": 14.88, "volume": 106565.0}, {"date": "2025-07-02", "close": 14.95, "volume": 102538.0}, {"date": "2025-07-03", "close": 15.0, "volume": 93582.0}, {"date": "2025-07-07", "close": 14.88, "volume": 197112.0}, {"date": "2025-07-08", "close": 14.77, "volume": 133978.0}, {"date": "2025-07-09", "close": 14.72, "volume": 110057.0}, {"date": "2025-07-10", "close": 14.76, "volume": 141424.0}, {"date": "2025-07-11", "close": 14.85, "volume": 151386.0}, {"date": "2025-07-14", "close": 15.08, "volume": 183125.0}, {"date": "2025-07-15", "close": 14.76, "volume": 196912.0}, {"date": "2025-07-16", "close": 14.86, "volume": 161659.0}, {"date": "2025-07-17", "close": 14.62, "volume": 133202.0}, {"date": "2025-07-18", "close": 14.52, "volume": 99423.0}, {"date": "2025-07-21", "close": 14.67, "volume": 175892.0}, {"date": "2025-07-22", "close": 14.74, "volume": 109503.0}, {"date": "2025-07-23", "close": 14.67, "volume": 131824.0}, {"date": "2025-07-24", "close": 14.47, "volume": 105257.0}, {"date": "2025-07-25", "close": 14.39, "volume": 98888.0}, {"date": "2025-07-28", "close": 14.31, "volume": 108872.0}, {"date": "2025-07-29", "close": 14.42, "volume": 116751.0}, {"date": "2025-07-30", "close": 14.06, "volume": 160658.0}, {"date": "2025-07-31", "close": 13.71, "volume": 184037.0}, {"date": "2025-08-01", "close": 13.7, "volume": 174011.0}, {"date": "2025-08-04", "close": 13.97, "volume": 151272.0}, {"date": "2025-08-05", "close": 14.63, "volume": 228964.0}, {"date": "2025-08-06", "close": 14.63, "volume": 201183.0}, {"date": "2025-08-07", "close": 14.61, "volume": 91260.0}, {"date": "2025-08-08", "close": 14.44, "volume": 124582.0}, {"date": "2025-08-11", "close": 14.51, "volume": 92908.0}, {"date": "2025-08-12", "close": 14.82, "volume": 100240.0}, {"date": "2025-08-13", "close": 14.82, "volume": 142597.0}, {"date": "2025-08-14", "close": 14.5, "volume": 104966.0}, {"date": "2025-08-15", "close": 14.56, "volume": 106722.0}, {"date": "2025-08-18", "close": 14.67, "volume": 127432.0}, {"date": "2025-08-19", "close": 15.01, "volume": 137533.0}, {"date": "2025-08-20", "close": 15.2, "volume": 177954.0}, {"date": "2025-08-21", "close": 15.17, "volume": 89176.0}, {"date": "2025-08-22", "close": 15.5, "volume": 167306.0}, {"date": "2025-08-25", "close": 15.38, "volume": 134069.0}, {"date": "2025-08-26", "close": 15.48, "volume": 137848.0}, {"date": "2025-08-27", "close": 15.6, "volume": 131283.0}, {"date": "2025-08-28", "close": 15.7, "volume": 336062.0}, {"date": "2025-08-29", "close": 15.84, "volume": 215441.0}, {"date": "2025-09-02", "close": 15.78, "volume": 187944.0}, {"date": "2025-09-03", "close": 15.75, "volume": 133339.0}, {"date": "2025-09-04", "close": 15.89, "volume": 138833.0}, {"date": "2025-09-05", "close": 15.96, "volume": 120122.0}, {"date": "2025-09-08", "close": 15.97, "volume": 167642.0}, {"date": "2025-09-09", "close": 15.95, "volume": 154831.0}, {"date": "2025-09-10", "close": 15.91, "volume": 112854.0}, {"date": "2025-09-11", "close": 16.0, "volume": 148865.0}, {"date": "2025-09-12", "close": 15.97, "volume": 194109.0}, {"date": "2025-09-15", "close": 15.83, "volume": 86508.0}, {"date": "2025-09-16", "close": 15.77, "volume": 130687.0}, {"date": "2025-09-17", "close": 15.77, "volume": 194874.0}, {"date": "2025-09-18", "close": 16.35, "volume": 377943.0}, {"date": "2025-09-19", "close": 16.23, "volume": 360161.0}, {"date": "2025-09-22", "close": 16.12, "volume": 135114.0}, {"date": "2025-09-23", "close": 16.01, "volume": 163268.0}, {"date": "2025-09-24", "close": 15.85, "volume": 112216.0}, {"date": "2025-09-25", "close": 15.84, "volume": 137190.0}, {"date": "2025-09-26", "close": 15.89, "volume": 181354.0}, {"date": "2025-09-29", "close": 15.65, "volume": 105639.0}, {"date": "2025-09-30", "close": 15.69, "volume": 149541.0}, {"date": "2025-10-01", "close": 15.57, "volume": 143950.0}, {"date": "2025-10-02", "close": 15.44, "volume": 170939.0}, {"date": "2025-10-03", "close": 15.36, "volume": 156000.0}, {"date": "2025-10-06", "close": 14.98, "volume": 177659.0}, {"date": "2025-10-07", "close": 14.98, "volume": 144871.0}, {"date": "2025-10-08", "close": 14.95, "volume": 105161.0}, {"date": "2025-10-09", "close": 14.87, "volume": 127686.0}, {"date": "2025-10-10", "close": 14.79, "volume": 178425.0}, {"date": "2025-10-13", "close": 14.82, "volume": 150872.0}, {"date": "2025-10-14", "close": 14.91, "volume": 115984.0}, {"date": "2025-10-15", "close": 15.0, "volume": 135070.0}, {"date": "2025-10-16", "close": 14.99, "volume": 106914.0}, {"date": "2025-10-17", "close": 15.05, "volume": 112757.0}, {"date": "2025-10-20", "close": 15.25, "volume": 127440.0}, {"date": "2025-10-21", "close": 15.19, "volume": 106186.0}, {"date": "2025-10-22", "close": 15.36, "volume": 95023.0}, {"date": "2025-10-23", "close": 15.28, "volume": 81393.0}, {"date": "2025-10-24", "close": 15.25, "volume": 114838.0}, {"date": "2025-10-27", "close": 15.27, "volume": 115968.0}, {"date": "2025-10-28", "close": 15.15, "volume": 94973.0}, {"date": "2025-10-29", "close": 14.72, "volume": 111488.0}, {"date": "2025-10-30", "close": 14.63, "volume": 128074.0}, {"date": "2025-10-31", "close": 14.81, "volume": 204532.0}, {"date": "2025-11-03", "close": 14.83, "volume": 285783.0}, {"date": "2025-11-04", "close": 14.76, "volume": 221980.0}, {"date": "2025-11-05", "close": 15.23, "volume": 176360.0}, {"date": "2025-11-06", "close": 15.31, "volume": 175388.0}, {"date": "2025-11-07", "close": 15.58, "volume": 128451.0}, {"date": "2025-11-10", "close": 15.59, "volume": 172064.0}, {"date": "2025-11-11", "close": 15.73, "volume": 184101.0}, {"date": "2025-11-12", "close": 15.59, "volume": 185609.0}, {"date": "2025-11-13", "close": 15.62, "volume": 124007.0}, {"date": "2025-11-14", "close": 15.69, "volume": 139035.0}, {"date": "2025-11-17", "close": 15.51, "volume": 143715.0}, {"date": "2025-11-18", "close": 15.74, "volume": 130266.0}, {"date": "2025-11-19", "close": 15.45, "volume": 119814.0}, {"date": "2025-11-20", "close": 15.23, "volume": 136753.0}, {"date": "2025-11-21", "close": 15.4, "volume": 124624.0}, {"date": "2025-11-24", "close": 15.29, "volume": 118496.0}, {"date": "2025-11-25", "close": 15.45, "volume": 151566.0}, {"date": "2025-11-26", "close": 15.53, "volume": 115007.0}, {"date": "2025-11-28", "close": 15.54, "volume": 81489.0}, {"date": "2025-12-01", "close": 15.55, "volume": 346957.0}, {"date": "2025-12-02", "close": 15.36, "volume": 151459.0}, {"date": "2025-12-03", "close": 15.34, "volume": 184172.0}, {"date": "2025-12-04", "close": 15.2, "volume": 183703.0}, {"date": "2025-12-05", "close": 15.11, "volume": 155857.0}, {"date": "2025-12-08", "close": 15.11, "volume": 108223.0}, {"date": "2025-12-09", "close": 15.26, "volume": 140109.0}, {"date": "2025-12-10", "close": 15.26, "volume": 221459.0}, {"date": "2025-12-11", "close": 15.1, "volume": 163199.0}, {"date": "2025-12-12", "close": 15.44, "volume": 144143.0}, {"date": "2025-12-15", "close": 15.47, "volume": 271073.0}, {"date": "2025-12-16", "close": 15.48, "volume": 178297.0}, {"date": "2025-12-17", "close": 16.0, "volume": 272160.0}, {"date": "2025-12-18", "close": 16.18, "volume": 382586.0}, {"date": "2025-12-19", "close": 16.13, "volume": 768073.0}, {"date": "2025-12-22", "close": 16.0, "volume": 207888.0}, {"date": "2025-12-23", "close": 15.86, "volume": 194947.0}, {"date": "2025-12-24", "close": 15.96, "volume": 49590.0}, {"date": "2025-12-26", "close": 16.09, "volume": 126057.0}, {"date": "2025-12-29", "close": 15.99, "volume": 147155.0}, {"date": "2025-12-30", "close": 16.04, "volume": 212537.0}, {"date": "2025-12-31", "close": 16.14, "volume": 170783.0}, {"date": "2026-01-02", "close": 16.12, "volume": 247875.0}, {"date": "2026-01-05", "close": 16.07, "volume": 211927.0}, {"date": "2026-01-06", "close": 16.05, "volume": 144492.0}, {"date": "2026-01-07", "close": 16.22, "volume": 176831.0}, {"date": "2026-01-08", "close": 16.41, "volume": 236499.0}, {"date": "2026-01-09", "close": 16.32, "volume": 152287.0}, {"date": "2026-01-12", "close": 16.72, "volume": 301450.0}, {"date": "2026-01-13", "close": 17.1, "volume": 439714.0}, {"date": "2026-01-14", "close": 17.22, "volume": 292131.0}, {"date": "2026-01-15", "close": 17.35, "volume": 302245.0}, {"date": "2026-01-16", "close": 17.52, "volume": 268629.0}, {"date": "2026-01-20", "close": 17.57, "volume": 376432.0}, {"date": "2026-01-21", "close": 17.59, "volume": 387405.0}, {"date": "2026-01-22", "close": 17.76, "volume": 266118.0}, {"date": "2026-01-23", "close": 17.7, "volume": 266919.0}, {"date": "2026-01-26", "close": 17.72, "volume": 680027.0}, {"date": "2026-01-27", "close": 17.96, "volume": 738544.0}, {"date": "2026-01-28", "close": 17.67, "volume": 190944.0}, {"date": "2026-01-29", "close": 18.05, "volume": 231018.0}, {"date": "2026-01-30", "close": 18.23, "volume": 307814.0}, {"date": "2026-02-02", "close": 18.39, "volume": 503860.0}, {"date": "2026-02-03", "close": 18.61, "volume": 436492.0}, {"date": "2026-02-04", "close": 18.73, "volume": 366370.0}, {"date": "2026-02-05", "close": 19.05, "volume": 523452.0}, {"date": "2026-02-06", "close": 19.21, "volume": 353670.0}, {"date": "2026-02-09", "close": 18.67, "volume": 518602.0}, {"date": "2026-02-10", "close": 19.06, "volume": 248767.0}, {"date": "2026-02-11", "close": 18.99, "volume": 235424.0}, {"date": "2026-02-12", "close": 18.88, "volume": 250224.0}, {"date": "2026-02-13", "close": 18.85, "volume": 216311.0}, {"date": "2026-02-17", "close": 19.32, "volume": 216175.0}, {"date": "2026-02-18", "close": 19.02, "volume": 202012.0}, {"date": "2026-02-19", "close": 19.12, "volume": 237091.0}, {"date": "2026-02-20", "close": 19.17, "volume": 453590.0}, {"date": "2026-02-23", "close": 19.65, "volume": 203915.0}, {"date": "2026-02-24", "close": 19.4, "volume": 326018.0}, {"date": "2026-02-25", "close": 20.16, "volume": 447270.0}, {"date": "2026-02-26", "close": 20.55, "volume": 370828.0}, {"date": "2026-02-27", "close": 20.73, "volume": 409070.0}, {"date": "2026-03-02", "close": 20.89, "volume": 371686.0}, {"date": "2026-03-03", "close": 20.65, "volume": 340571.0}, {"date": "2026-03-04", "close": 20.56, "volume": 345248.0}, {"date": "2026-03-05", "close": 19.97, "volume": 294288.0}, {"date": "2026-03-06", "close": 19.85, "volume": 372883.0}, {"date": "2026-03-09", "close": 19.29, "volume": 393975.0}, {"date": "2026-03-10", "close": 19.29, "volume": 239386.0}, {"date": "2026-03-11", "close": 19.22, "volume": 182245.0}, {"date": "2026-03-12", "close": 19.19, "volume": 224144.0}, {"date": "2026-03-13", "close": 19.25, "volume": 186828.0}, {"date": "2026-03-16", "close": 19.68, "volume": 223461.0}, {"date": "2026-03-17", "close": 19.7, "volume": 163555.0}, {"date": "2026-03-18", "close": 19.01, "volume": 247212.0}, {"date": "2026-03-19", "close": 18.96, "volume": 346830.0}, {"date": "2026-03-20", "close": 18.05, "volume": 605205.0}, {"date": "2026-03-23", "close": 18.52, "volume": 210025.0}, {"date": "2026-03-24", "close": 18.44, "volume": 190463.0}, {"date": "2026-03-25", "close": 18.21, "volume": 166200.0}, {"date": "2026-03-26", "close": 18.38, "volume": 237372.0}, {"date": "2026-03-27", "close": 18.25, "volume": 162259.0}, {"date": "2026-03-30", "close": 18.33, "volume": 237919.0}, {"date": "2026-03-31", "close": 18.56, "volume": 330519.0}, {"date": "2026-04-01", "close": 18.68, "volume": 302487.0}, {"date": "2026-04-02", "close": 18.97, "volume": 219462.0}, {"date": "2026-04-06", "close": 19.02, "volume": 205862.0}, {"date": "2026-04-07", "close": 19.17, "volume": 233690.0}, {"date": "2026-04-08", "close": 19.65, "volume": 207751.0}, {"date": "2026-04-09", "close": 19.85, "volume": 276501.0}, {"date": "2026-04-10", "close": 20.06, "volume": 200727.0}, {"date": "2026-04-13", "close": 19.69, "volume": 212612.0}, {"date": "2026-04-14", "close": 19.78, "volume": 192332.0}, {"date": "2026-04-15", "close": 19.67, "volume": 151764.0}, {"date": "2026-04-16", "close": 19.88, "volume": 189852.0}, {"date": "2026-04-17", "close": 21.27, "volume": 282079.0}, {"date": "2026-04-20", "close": 21.27, "volume": 199780.0}, {"date": "2026-04-21", "close": 21.4, "volume": 231231.0}, {"date": "2026-04-22", "close": 21.17, "volume": 160116.0}, {"date": "2026-04-23", "close": 21.75, "volume": 182354.0}, {"date": "2026-04-24", "close": 21.64, "volume": 197189.0}, {"date": "2026-04-27", "close": 21.81, "volume": 168456.0}, {"date": "2026-04-28", "close": 21.58, "volume": 206841.0}, {"date": "2026-04-29", "close": 21.2, "volume": 215314.0}, {"date": "2026-04-30", "close": 21.88, "volume": 309284.0}, {"date": "2026-05-01", "close": 22.17, "volume": 268273.0}, {"date": "2026-05-04", "close": 21.84, "volume": 318078.0}, {"date": "2026-05-05", "close": 22.41, "volume": 409936.0}, {"date": "2026-05-06", "close": 23.2, "volume": 339981.0}, {"date": "2026-05-07", "close": 22.84, "volume": 431331.0}, {"date": "2026-05-08", "close": 23.27, "volume": 411276.0}, {"date": "2026-05-11", "close": 23.35, "volume": 342250.0}, {"date": "2026-05-12", "close": 23.29, "volume": 374590.0}, {"date": "2026-05-13", "close": 23.34, "volume": 414317.0}, {"date": "2026-05-14", "close": 23.0, "volume": 491390.0}, {"date": "2026-05-15", "close": 22.68, "volume": 345860.0}, {"date": "2026-05-18", "close": 23.24, "volume": 249019.0}, {"date": "2026-05-19", "close": 23.2, "volume": 294374.0}, {"date": "2026-05-20", "close": 23.53, "volume": 343122.0}, {"date": "2026-05-21", "close": 23.7, "volume": 332816.0}, {"date": "2026-05-22", "close": 23.69, "volume": 292565.0}, {"date": "2026-05-26", "close": 24.05, "volume": 268426.0}, {"date": "2026-05-27", "close": 24.22, "volume": 264873.0}, {"date": "2026-05-28", "close": 23.46, "volume": 325769.0}, {"date": "2026-05-29", "close": 23.04, "volume": 421363.0}, {"date": "2026-06-01", "close": 22.58, "volume": 432609.0}, {"date": "2026-06-02", "close": 22.51, "volume": 296693.0}, {"date": "2026-06-03", "close": 22.09, "volume": 259420.0}, {"date": "2026-06-04", "close": 22.63, "volume": 270921.0}, {"date": "2026-06-05", "close": 22.74, "volume": 278992.0}, {"date": "2026-06-08", "close": 22.78, "volume": 252144.0}, {"date": "2026-06-09", "close": 23.45, "volume": 483469.0}, {"date": "2026-06-10", "close": 23.33, "volume": 353071.0}, {"date": "2026-06-11", "close": 23.59, "volume": 279770.0}, {"date": "2026-06-12", "close": 23.89, "volume": 224291.0}, {"date": "2026-06-15", "close": 23.16, "volume": 342959.0}, {"date": "2026-06-16", "close": 23.31, "volume": 228455.0}, {"date": "2026-06-17", "close": 22.54, "volume": 408345.0}, {"date": "2026-06-18", "close": 22.79, "volume": 688546.0}, {"date": "2026-06-22", "close": 23.01, "volume": 412847.0}, {"date": "2026-06-23", "close": 23.43, "volume": 603701.0}, {"date": "2026-06-24", "close": 23.6, "volume": 391776.0}, {"date": "2026-06-25", "close": 24.34, "volume": 412801.0}, {"date": "2026-06-26", "close": 24.88, "volume": 1222210.0}, {"date": "2026-06-29", "close": 24.98, "volume": 486379.0}, {"date": "2026-06-30", "close": 24.64, "volume": 556587.0}, {"date": "2026-07-01", "close": 24.72, "volume": 406853.0}, {"date": "2026-07-02", "close": 24.8, "volume": 272209.0}, {"date": "2026-07-06", "close": 24.35, "volume": 259841.0}, {"date": "2026-07-07", "close": 24.67, "volume": 351074.0}, {"date": "2026-07-08", "close": 24.19, "volume": 466985.0}, {"date": "2026-07-09", "close": 24.22, "volume": 267370.0}, {"date": "2026-07-10", "close": 24.15, "volume": 152414.0}, {"date": "2026-07-13", "close": 23.85, "volume": 168238.0}, {"date": "2026-07-14", "close": 23.8, "volume": 242642.0}, {"date": "2026-07-15", "close": 23.91, "volume": 151690.0}, {"date": "2026-07-16", "close": 24.52, "volume": 213506.0}, {"date": "2026-07-17", "close": 24.05, "volume": 343072.0}, {"date": "2026-07-20", "close": 23.76, "volume": 210831.0}, {"date": "2026-07-21", "close": 24.07, "volume": 203555.0}, {"date": "2026-07-22", "close": 24.0, "volume": 169038.0}, {"date": "2026-07-23", "close": 23.77, "volume": 157328.0}, {"date": "2026-07-24", "close": 24.0, "volume": 173330.0}, {"date": "2026-07-27", "close": 23.96, "volume": 154644.0}, {"date": "2026-07-28", "close": 23.68, "volume": 145795.0}, {"date": "2026-07-29", "close": 23.32, "volume": 229260.0}, {"date": "2026-07-30", "close": 23.03, "volume": 289358.0}, {"date": "2026-07-31", "close": 23.04, "volume": 343472.0}, {"date": "2026-08-03", "close": 23.16, "volume": 333957.0}, {"date": "2026-08-04", "close": 23.11, "volume": 361464.0}, {"date": "2026-08-05", "close": 23.33, "volume": 482682.0}, {"date": "2026-08-06", "close": 22.77, "volume": 396434.0}, {"date": "2026-08-07", "close": 23.11, "volume": 199565.0}, {"date": "2026-08-10", "close": 22.48, "volume": 232620.0}, {"date": "2026-08-11", "close": 22.49, "volume": 279334.0}, {"date": "2026-08-12", "close": 23.2, "volume": 682514.0}, {"date": "2026-08-13", "close": 23.16, "volume": 411922.0}, {"date": "2026-08-14", "close": 23.0, "volume": 262213.0}], "refreshing": true}