{"ticker": "SRBK", "overview": {"cik": "1951276", "ticker": "SRBK", "name": "SR Bancorp, Inc.", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028128", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024660", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000261", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-02", "title": "Form 11-K", "accession": "0001193125-26-293617", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001193125-26-289492", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000943374-26-000231", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020643", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "SR BANCORP, INC. FORM 8-K MAY 21, 2026", "accession": "0000943374-26-000207", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017364", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013637", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "SR BANCORP, INC. FORM 8-K APRIL 22, 2026", "accession": "0000943374-26-000168", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002340", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001437749-26-009141", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "SR BANCORP, INC. FORM 8-K MARCH 19, 2026", "accession": "0000943374-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007220", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006535", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001437749-26-005292", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0000943374-26-000095", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "Quarterly report", "accession": "0001193125-26-051277", "price_sensitive": true}, {"form": "4", "date": "2026-02-03", "title": "FORM 4", "accession": "0001437749-26-002743", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001437749-26-002571", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001437749-26-002569", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001437749-26-002567", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001193125-26-027191", "price_sensitive": true}, {"form": "4", "date": "2025-12-19", "title": "FORM 4", "accession": "0001437749-25-038434", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 5052.5, "sell_n": 0, "sell_sum": 0, "net": 5052.5, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "SRBK", "has_prices": true, "as_of": "2026-09-22", "last": 19.62, "prev_close": 19.4, "change": 0.22000000000000242, "change_pct": 0.011340206185567135, "session_volume": 10252.0, "vwap_5": 19.57524309518375, "vwap_20": 19.577198861207147, "vwap_60": 19.65193699408162, "vwap_250": 17.58933836518334, "high_52w": 20.38, "low_52w": 14.76, "avg_volume_20": 20231.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028128", "src": "INSIDERS", "ticker": "SRBK", "cik": "1951276", "company": "SR Bancorp, Inc.", "company_raw": "SR Bancorp, Inc.", "who": "Robert Kenneth Mustard", "who_key": "Mustard Robert Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5052.5, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "SRBK lands a director's $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/2095077/000143774926028128/0001437749-26-028128-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000102909-26-002340", "src": "13DG", "ticker": "SRBK", "cik": "1951276", "company": "SR Bancorp, Inc.", "company_raw": "SR Bancorp, Inc.", "who": "Sr Bancorp, Inc.", "who_key": "SR Bancorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "SR Bancorp, Inc. adjusts its stake in SRBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1951276/0000102909-26-002340-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [{"id": "0001437749-26-028128", "src": "INSIDERS", "ticker": "SRBK", "cik": "1951276", "company": "SR Bancorp, Inc.", "company_raw": "SR Bancorp, Inc.", "who": "Robert Kenneth Mustard", "who_key": "Mustard Robert Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5052.5, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "SRBK lands a director's $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/2095077/000143774926028128/0001437749-26-028128-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}], "institutional": [{"id": "13DG-0000102909-26-002340", "src": "13DG", "ticker": "SRBK", "cik": "1951276", "company": "SR Bancorp, Inc.", "company_raw": "SR Bancorp, Inc.", "who": "Sr Bancorp, Inc.", "who_key": "SR Bancorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "SR Bancorp, Inc. adjusts its stake in SRBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1951276/0000102909-26-002340-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SR Bancorp, Inc. - Common stock", "new_value": "SR Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001951276", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001951276", "applied": 1, "detected_at": "2026-10-27T18:08:15.518890"}]}, "key_people": [{"who": "Robert Kenneth Mustard", "who_key": "Mustard Robert Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5052.5, "sold": 0, "net": 5052.5, "trades": 1, "top_score": 27.4, "lean": "buying", "history": [{"action": "BUY", "amount": 5052.5, "date": "2026-08-14", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2095077/000143774926028128/0001437749-26-028128-index.htm"}], "latest": {"action": "BUY", "amount": 5052.5, "date": "2026-08-14", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2095077/000143774926028128/0001437749-26-028128-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 5052.5}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028128", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024660", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000261", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-02", "title": "Form 11-K", "accession": "0001193125-26-293617", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001193125-26-289492", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000943374-26-000231", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020643", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "SR BANCORP, INC. FORM 8-K MAY 21, 2026", "accession": "0000943374-26-000207", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017364", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013637", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "SR BANCORP, INC. FORM 8-K APRIL 22, 2026", "accession": "0000943374-26-000168", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002340", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001437749-26-009141", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "SR BANCORP, INC. FORM 8-K MARCH 19, 2026", "accession": "0000943374-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007220", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006535", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001437749-26-005292", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0000943374-26-000095", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "Quarterly report", "accession": "0001193125-26-051277", "price_sensitive": true}, {"form": "4", "date": "2026-02-03", "title": "FORM 4", "accession": "0001437749-26-002743", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001437749-26-002571", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001437749-26-002569", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001437749-26-002567", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001193125-26-027191", "price_sensitive": true}, {"form": "4", "date": "2025-12-19", "title": "FORM 4", "accession": "0001437749-25-038434", "price_sensitive": false}], "performance": {"ticker": "SRBK", "has_prices": true, "summary": {"n": 1, "avg": -0.02630272952853586, "win_rate": 0.0, "best": -0.02630272952853586, "worst": -0.02630272952853586, "as_of": "2026-09-22"}, "buys": [{"who": "Mustard Robert Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5052.5, "date": "2026-08-14", "score": 27.4, "ref_price": 20.15, "return": -0.02630272952853586}]}, "price_series": [{"date": "2023-09-20", "close": 9.28, "volume": 898433.0}, {"date": "2023-09-21", "close": 9.07, "volume": 167988.0}, {"date": "2023-09-22", "close": 9.15, "volume": 115822.0}, {"date": "2023-09-25", "close": 8.97, "volume": 63528.0}, {"date": "2023-09-26", "close": 8.59, "volume": 184849.0}, {"date": "2023-09-27", "close": 8.6, "volume": 129561.0}, {"date": "2023-09-28", "close": 8.56, "volume": 144062.0}, {"date": "2023-09-29", "close": 8.665, "volume": 62843.0}, {"date": "2023-10-02", "close": 8.62, "volume": 18541.0}, {"date": "2023-10-03", "close": 8.57, "volume": 28568.0}, {"date": "2023-10-04", "close": 8.54, "volume": 32601.0}, {"date": "2023-10-05", "close": 8.57, "volume": 32811.0}, {"date": "2023-10-06", "close": 8.51, "volume": 40098.0}, {"date": "2023-10-09", "close": 8.4, "volume": 77275.0}, {"date": "2023-10-10", "close": 8.35, "volume": 125151.0}, {"date": "2023-10-11", "close": 8.06, "volume": 120618.0}, {"date": "2023-10-12", "close": 8.22, "volume": 52416.0}, {"date": "2023-10-13", "close": 8.1811, "volume": 15008.0}, {"date": "2023-10-16", "close": 8.21, "volume": 45819.0}, {"date": "2023-10-17", "close": 8.12, "volume": 27971.0}, {"date": "2023-10-18", "close": 8.13, "volume": 32962.0}, {"date": "2023-10-19", "close": 8.15, "volume": 9951.0}, {"date": "2023-10-20", "close": 8.15, "volume": 14609.0}, {"date": "2023-10-23", "close": 8.19, "volume": 17241.0}, {"date": "2023-10-24", "close": 8.2, "volume": 12489.0}, {"date": "2023-10-25", "close": 8.12, "volume": 84451.0}, {"date": "2023-10-26", "close": 8.15, "volume": 28894.0}, {"date": "2023-10-27", "close": 8.11, "volume": 68974.0}, {"date": "2023-10-30", "close": 8.11, "volume": 42956.0}, {"date": "2023-10-31", "close": 8.08, "volume": 51950.0}, {"date": "2023-11-01", "close": 8.03, "volume": 25806.0}, {"date": "2023-11-02", "close": 8.1, "volume": 32511.0}, {"date": "2023-11-03", "close": 8.28, "volume": 83577.0}, {"date": "2023-11-06", "close": 8.35, "volume": 9352.0}, {"date": "2023-11-07", "close": 8.43, "volume": 23292.0}, {"date": "2023-11-08", "close": 8.5, "volume": 13287.0}, {"date": "2023-11-09", "close": 8.55, "volume": 29619.0}, {"date": "2023-11-10", "close": 8.75, "volume": 21723.0}, {"date": "2023-11-13", "close": 8.78, "volume": 42484.0}, {"date": "2023-11-14", "close": 9.09, "volume": 77889.0}, {"date": "2023-11-15", "close": 9.18, "volume": 43414.0}, {"date": "2023-11-16", "close": 9.32, "volume": 82848.0}, {"date": "2023-11-17", "close": 9.35, "volume": 139067.0}, {"date": "2023-11-20", "close": 9.35, "volume": 79083.0}, {"date": "2023-11-21", "close": 9.25, "volume": 27363.0}, {"date": "2023-11-22", "close": 9.37, "volume": 46844.0}, {"date": "2023-11-24", "close": 9.45, "volume": 31250.0}, {"date": "2023-11-27", "close": 9.44, "volume": 15930.0}, {"date": "2023-11-28", "close": 9.44, "volume": 16072.0}, {"date": "2023-11-29", "close": 9.5, "volume": 37187.0}, {"date": "2023-11-30", "close": 9.68, "volume": 69453.0}, {"date": "2023-12-01", "close": 9.73, "volume": 78216.0}, {"date": "2023-12-04", "close": 9.7, "volume": 64935.0}, {"date": "2023-12-05", "close": 9.71, "volume": 34086.0}, {"date": "2023-12-06", "close": 9.62, "volume": 15368.0}, {"date": "2023-12-07", "close": 9.6, "volume": 22128.0}, {"date": "2023-12-08", "close": 9.45, "volume": 14172.0}, {"date": "2023-12-11", "close": 9.59, "volume": 28622.0}, {"date": "2023-12-12", "close": 9.61, "volume": 22777.0}, {"date": "2023-12-13", "close": 9.58, "volume": 48472.0}, {"date": "2023-12-14", "close": 9.69, "volume": 107756.0}, {"date": "2023-12-15", "close": 9.89, "volume": 605197.0}, {"date": "2023-12-18", "close": 9.48, "volume": 38052.0}, {"date": "2023-12-19", "close": 9.58, "volume": 57680.0}, {"date": "2023-12-20", "close": 9.7, "volume": 20101.0}, {"date": "2023-12-21", "close": 9.75, "volume": 24270.0}, {"date": "2023-12-22", "close": 9.85, "volume": 42632.0}, {"date": "2023-12-26", "close": 9.77, "volume": 19655.0}, {"date": "2023-12-27", "close": 9.82, "volume": 20001.0}, {"date": "2023-12-28", "close": 9.685, "volume": 26679.0}, {"date": "2023-12-29", "close": 9.56, "volume": 78875.0}, {"date": "2024-01-02", "close": 9.58, "volume": 22251.0}, {"date": "2024-01-03", "close": 9.49, "volume": 8964.0}, {"date": "2024-01-04", "close": 9.42, "volume": 20414.0}, {"date": "2024-01-05", "close": 9.36, "volume": 33664.0}, {"date": "2024-01-08", "close": 9.35, "volume": 12049.0}, {"date": "2024-01-09", "close": 9.34, "volume": 10372.0}, {"date": "2024-01-10", "close": 9.32, "volume": 4080.0}, {"date": "2024-01-11", "close": 9.26, "volume": 49243.0}, {"date": "2024-01-12", "close": 9.38, "volume": 11990.0}, {"date": "2024-01-16", "close": 9.46, "volume": 9754.0}, {"date": "2024-01-17", "close": 9.39, "volume": 27540.0}, {"date": "2024-01-18", "close": 9.45, "volume": 50120.0}, {"date": "2024-01-19", "close": 9.47, "volume": 21911.0}, {"date": "2024-01-22", "close": 9.65, "volume": 40576.0}, {"date": "2024-01-23", "close": 9.62, "volume": 5051.0}, {"date": "2024-01-24", "close": 9.62, "volume": 20202.0}, {"date": "2024-01-25", "close": 9.6, "volume": 47564.0}, {"date": "2024-01-26", "close": 9.59, "volume": 2214.0}, {"date": "2024-01-29", "close": 9.525, "volume": 40035.0}, {"date": "2024-01-30", "close": 9.46, "volume": 14326.0}, {"date": "2024-01-31", "close": 9.45, "volume": 10616.0}, {"date": "2024-02-01", "close": 9.54, "volume": 33762.0}, {"date": "2024-02-02", "close": 9.5, "volume": 27352.0}, {"date": "2024-02-05", "close": 9.46, "volume": 10474.0}, {"date": "2024-02-06", "close": 9.2, "volume": 18120.0}, {"date": "2024-02-07", "close": 9.03, "volume": 57539.0}, {"date": "2024-02-08", "close": 9.05, "volume": 20979.0}, {"date": "2024-02-09", "close": 9.35, "volume": 14685.0}, {"date": "2024-02-12", "close": 9.36, "volume": 22152.0}, {"date": "2024-02-13", "close": 9.4, "volume": 8727.0}, {"date": "2024-02-14", "close": 9.42, "volume": 11294.0}, {"date": "2024-02-15", "close": 9.5, "volume": 14846.0}, {"date": "2024-02-16", "close": 9.59, "volume": 92562.0}, {"date": "2024-02-20", "close": 9.5, "volume": 14424.0}, {"date": "2024-02-21", "close": 9.65, "volume": 19483.0}, {"date": "2024-02-22", "close": 9.65, "volume": 5628.0}, {"date": "2024-02-23", "close": 9.56, "volume": 4088.0}, {"date": "2024-02-26", "close": 9.54, "volume": 6591.0}, {"date": "2024-02-27", "close": 9.52, "volume": 3258.0}, {"date": "2024-02-28", "close": 9.42, "volume": 29035.0}, {"date": "2024-02-29", "close": 9.37, "volume": 19977.0}, {"date": "2024-03-01", "close": 9.35, "volume": 4904.0}, {"date": "2024-03-04", "close": 9.55, "volume": 13404.0}, {"date": "2024-03-05", "close": 9.58, "volume": 39119.0}, {"date": "2024-03-06", "close": 9.475, "volume": 40216.0}, {"date": "2024-03-07", "close": 9.55, "volume": 11710.0}, {"date": "2024-03-08", "close": 9.44, "volume": 21058.0}, {"date": "2024-03-11", "close": 9.51, "volume": 3382.0}, {"date": "2024-03-12", "close": 9.4, "volume": 1977.0}, {"date": "2024-03-13", "close": 9.37, "volume": 8328.0}, {"date": "2024-03-14", "close": 9.5, "volume": 5510.0}, {"date": "2024-03-15", "close": 9.51, "volume": 58127.0}, {"date": "2024-03-18", "close": 9.42, "volume": 9115.0}, {"date": "2024-03-19", "close": 9.47, "volume": 22756.0}, {"date": "2024-03-20", "close": 9.5, "volume": 10838.0}, {"date": "2024-03-21", "close": 9.47, "volume": 8641.0}, {"date": "2024-03-22", "close": 9.5, "volume": 10128.0}, {"date": "2024-03-25", "close": 9.38, "volume": 18143.0}, {"date": "2024-03-26", "close": 9.41, "volume": 18730.0}, {"date": "2024-03-27", "close": 9.49, "volume": 5239.0}, {"date": "2024-03-28", "close": 9.44, "volume": 6613.0}, {"date": "2024-04-01", "close": 9.5, "volume": 20811.0}, {"date": "2024-04-02", "close": 9.46, "volume": 5323.0}, {"date": "2024-04-03", "close": 9.4, "volume": 4038.0}, {"date": "2024-04-04", "close": 9.415, "volume": 8978.0}, {"date": "2024-04-05", "close": 9.4799, "volume": 8274.0}, {"date": "2024-04-08", "close": 9.4, "volume": 6896.0}, {"date": "2024-04-09", "close": 9.3862, "volume": 23501.0}, {"date": "2024-04-10", "close": 9.4, "volume": 16026.0}, {"date": "2024-04-11", "close": 9.33, "volume": 10876.0}, {"date": "2024-04-12", "close": 9.28, "volume": 10118.0}, {"date": "2024-04-15", "close": 9.25, "volume": 14035.0}, {"date": "2024-04-16", "close": 9.18, "volume": 6437.0}, {"date": "2024-04-17", "close": 9.17, "volume": 27057.0}, {"date": "2024-04-18", "close": 9.21, "volume": 21062.0}, {"date": "2024-04-19", "close": 9.2, "volume": 8622.0}, {"date": "2024-04-22", "close": 9.2699, "volume": 3351.0}, {"date": "2024-04-23", "close": 9.4, "volume": 6396.0}, {"date": "2024-04-24", "close": 9.36, "volume": 158.0}, {"date": "2024-04-25", "close": 9.36, "volume": null}, {"date": "2024-04-26", "close": 9.4, "volume": 425.0}, {"date": "2024-04-29", "close": 9.16, "volume": 8526.0}, {"date": "2024-04-30", "close": 9.26, "volume": 9287.0}, {"date": "2024-05-01", "close": 9.17, "volume": 4382.0}, {"date": "2024-05-02", "close": 9.18, "volume": 3215.0}, {"date": "2024-05-03", "close": 9.22, "volume": 5624.0}, {"date": "2024-05-06", "close": 9.15, "volume": 21329.0}, {"date": "2024-05-07", "close": 9.18, "volume": 37797.0}, {"date": "2024-05-08", "close": 9.2, "volume": 634.0}, {"date": "2024-05-09", "close": 9.25, "volume": 6067.0}, {"date": "2024-05-10", "close": 9.22, "volume": 7305.0}, {"date": "2024-05-13", "close": 9.175, "volume": 14161.0}, {"date": "2024-05-14", "close": 9.2, "volume": 5161.0}, {"date": "2024-05-15", "close": 9.18, "volume": 6651.0}, {"date": "2024-05-16", "close": 9.16, "volume": 17601.0}, {"date": "2024-05-17", "close": 9.16, "volume": 8842.0}, {"date": "2024-05-20", "close": 9.18, "volume": 16873.0}, {"date": "2024-05-21", "close": 9.181, "volume": 13769.0}, {"date": "2024-05-22", "close": 9.21, "volume": 2663.0}, {"date": "2024-05-23", "close": 9.21, "volume": 7176.0}, {"date": "2024-05-24", "close": 9.1747, "volume": 13058.0}, {"date": "2024-05-28", "close": 9.14, "volume": 6086.0}, {"date": "2024-05-29", "close": 9.0, "volume": 30842.0}, {"date": "2024-05-30", "close": 9.0, "volume": 11025.0}, {"date": "2024-05-31", "close": 9.02, "volume": 9060.0}, {"date": "2024-06-03", "close": 9.05, "volume": 8141.0}, {"date": "2024-06-04", "close": 9.14, "volume": 13527.0}, {"date": "2024-06-05", "close": 9.01, "volume": 14610.0}, {"date": "2024-06-06", "close": 9.02, "volume": 29678.0}, {"date": "2024-06-07", "close": 9.0, "volume": 2530.0}, {"date": "2024-06-10", "close": 9.0, "volume": 6272.0}, {"date": "2024-06-11", "close": 9.09, "volume": 5099.0}, {"date": "2024-06-12", "close": 9.0, "volume": 27323.0}, {"date": "2024-06-13", "close": 9.0, "volume": null}, {"date": "2024-06-14", "close": 9.0, "volume": 3670.0}, {"date": "2024-06-17", "close": 9.24, "volume": 39522.0}, {"date": "2024-06-18", "close": 9.14, "volume": 17246.0}, {"date": "2024-06-20", "close": 9.22, "volume": 6057.0}, {"date": "2024-06-21", "close": 9.23, "volume": 68935.0}, {"date": "2024-06-24", "close": 9.15, "volume": 21803.0}, {"date": "2024-06-25", "close": 9.19, "volume": 3186.0}, {"date": "2024-06-26", "close": 9.21, "volume": 5296.0}, {"date": "2024-06-27", "close": 9.24, "volume": 6811.0}, {"date": "2024-06-28", "close": 9.25, "volume": 38942.0}, {"date": "2024-07-01", "close": 9.2, "volume": 4497.0}, {"date": "2024-07-02", "close": 9.16, "volume": 9736.0}, {"date": "2024-07-03", "close": 9.17, "volume": 2316.0}, {"date": "2024-07-05", "close": 9.13, "volume": 13699.0}, {"date": "2024-07-08", "close": 9.185, "volume": 32162.0}, {"date": "2024-07-09", "close": 9.24, "volume": 5173.0}, {"date": "2024-07-10", "close": 9.27, "volume": 26691.0}, {"date": "2024-07-11", "close": 9.32, "volume": 14825.0}, {"date": "2024-07-12", "close": 9.39, "volume": 21699.0}, {"date": "2024-07-15", "close": 9.5, "volume": 22486.0}, {"date": "2024-07-16", "close": 9.54, "volume": 48312.0}, {"date": "2024-07-17", "close": 9.5739, "volume": 7354.0}, {"date": "2024-07-18", "close": 9.5, "volume": 8625.0}, {"date": "2024-07-19", "close": 9.5, "volume": 26189.0}, {"date": "2024-07-22", "close": 9.55, "volume": 28434.0}, {"date": "2024-07-23", "close": 9.66, "volume": 18542.0}, {"date": "2024-07-24", "close": 9.72, "volume": 39636.0}, {"date": "2024-07-25", "close": 9.83, "volume": 17879.0}, {"date": "2024-07-26", "close": 9.83, "volume": 12469.0}, {"date": "2024-07-29", "close": 9.77, "volume": 5721.0}, {"date": "2024-07-30", "close": 9.755, "volume": 6478.0}, {"date": "2024-07-31", "close": 9.82, "volume": 17941.0}, {"date": "2024-08-01", "close": 9.71, "volume": 18730.0}, {"date": "2024-08-02", "close": 9.675, "volume": 20849.0}, {"date": "2024-08-05", "close": 9.63, "volume": 15034.0}, {"date": "2024-08-06", "close": 9.655, "volume": 19569.0}, {"date": "2024-08-07", "close": 9.66, "volume": 17923.0}, {"date": "2024-08-08", "close": 9.8, "volume": 11441.0}, {"date": "2024-08-09", "close": 9.77, "volume": 1627.0}, {"date": "2024-08-12", "close": 9.72, "volume": 4008.0}, {"date": "2024-08-13", "close": 9.85, "volume": 37870.0}, {"date": "2024-08-14", "close": 9.82, "volume": 40769.0}, {"date": "2024-08-15", "close": 9.77, "volume": 22776.0}, {"date": "2024-08-16", "close": 9.78, "volume": 5542.0}, {"date": "2024-08-19", "close": 9.78, "volume": 9193.0}, {"date": "2024-08-20", "close": 9.8, "volume": 8769.0}, {"date": "2024-08-21", "close": 9.8055, "volume": 15305.0}, {"date": "2024-08-22", "close": 9.78, "volume": 11112.0}, {"date": "2024-08-23", "close": 9.87, "volume": 45101.0}, {"date": "2024-08-26", "close": 9.85, "volume": 57470.0}, {"date": "2024-08-27", "close": 9.86, "volume": 12495.0}, {"date": "2024-08-28", "close": 9.88, "volume": 30820.0}, {"date": "2024-08-29", "close": 10.0, "volume": 239160.0}, {"date": "2024-08-30", "close": 10.0, "volume": 21713.0}, {"date": "2024-09-03", "close": 10.05, "volume": 174911.0}, {"date": "2024-09-04", "close": 10.0, "volume": 48783.0}, {"date": "2024-09-05", "close": 10.01, "volume": 24598.0}, {"date": "2024-09-06", "close": 10.09, "volume": 30468.0}, {"date": "2024-09-09", "close": 10.16, "volume": 57511.0}, {"date": "2024-09-10", "close": 10.12, "volume": 11812.0}, {"date": "2024-09-11", "close": 10.1, "volume": 26970.0}, {"date": "2024-09-12", "close": 10.1, "volume": 28385.0}, {"date": "2024-09-13", "close": 10.28, "volume": 65821.0}, {"date": "2024-09-16", "close": 10.39, "volume": 37283.0}, {"date": "2024-09-17", "close": 10.54, "volume": 81176.0}, {"date": "2024-09-18", "close": 10.72, "volume": 76934.0}, {"date": "2024-09-19", "close": 10.85, "volume": 67965.0}, {"date": "2024-09-20", "close": 11.02, "volume": 209085.0}, {"date": "2024-09-23", "close": 11.06, "volume": 129966.0}, {"date": "2024-09-24", "close": 10.87, "volume": 93865.0}, {"date": "2024-09-25", "close": 11.01, "volume": 55777.0}, {"date": "2024-09-26", "close": 11.02, "volume": 91353.0}, {"date": "2024-09-27", "close": 11.12, "volume": 42122.0}, {"date": "2024-09-30", "close": 11.15, "volume": 81791.0}, {"date": "2024-10-01", "close": 11.14, "volume": 46124.0}, {"date": "2024-10-02", "close": 11.02, "volume": 24904.0}, {"date": "2024-10-03", "close": 11.1, "volume": 21005.0}, {"date": "2024-10-04", "close": 11.22, "volume": 28669.0}, {"date": "2024-10-07", "close": 11.17, "volume": 17861.0}, {"date": "2024-10-08", "close": 11.06, "volume": 28406.0}, {"date": "2024-10-09", "close": 11.11, "volume": 16701.0}, {"date": "2024-10-10", "close": 11.1185, "volume": 31826.0}, {"date": "2024-10-11", "close": 11.12, "volume": 16595.0}, {"date": "2024-10-14", "close": 11.13, "volume": 13043.0}, {"date": "2024-10-15", "close": 11.14, "volume": 35109.0}, {"date": "2024-10-16", "close": 11.14, "volume": 18652.0}, {"date": "2024-10-17", "close": 11.2, "volume": 17410.0}, {"date": "2024-10-18", "close": 11.17, "volume": 28554.0}, {"date": "2024-10-21", "close": 11.1, "volume": 15839.0}, {"date": "2024-10-22", "close": 11.08, "volume": 3132.0}, {"date": "2024-10-23", "close": 11.03, "volume": 28385.0}, {"date": "2024-10-24", "close": 11.05, "volume": 13728.0}, {"date": "2024-10-25", "close": 11.0, "volume": 4971.0}, {"date": "2024-10-28", "close": 11.04, "volume": 39293.0}, {"date": "2024-10-29", "close": 11.0, "volume": 8415.0}, {"date": "2024-10-30", "close": 10.54, "volume": 43771.0}, {"date": "2024-10-31", "close": 11.0, "volume": 28033.0}, {"date": "2024-11-01", "close": 10.91, "volume": 16371.0}, {"date": "2024-11-04", "close": 10.91, "volume": 16129.0}, {"date": "2024-11-05", "close": 10.95, "volume": 32816.0}, {"date": "2024-11-06", "close": 11.08, "volume": 88800.0}, {"date": "2024-11-07", "close": 11.05, "volume": 28508.0}, {"date": "2024-11-08", "close": 11.05, "volume": 48208.0}, {"date": "2024-11-11", "close": 11.21, "volume": 36178.0}, {"date": "2024-11-12", "close": 11.23, "volume": 11626.0}, {"date": "2024-11-13", "close": 11.08, "volume": 18628.0}, {"date": "2024-11-14", "close": 11.1, "volume": 15834.0}, {"date": "2024-11-15", "close": 11.08, "volume": 43187.0}, {"date": "2024-11-18", "close": 11.03, "volume": 26086.0}, {"date": "2024-11-19", "close": 10.92, "volume": 27571.0}, {"date": "2024-11-20", "close": 10.987, "volume": 10326.0}, {"date": "2024-11-21", "close": 11.04, "volume": 25506.0}, {"date": "2024-11-22", "close": 11.04, "volume": 38720.0}, {"date": "2024-11-25", "close": 11.18, "volume": 73568.0}, {"date": "2024-11-26", "close": 11.21, "volume": 23415.0}, {"date": "2024-11-27", "close": 11.19, "volume": 52169.0}, {"date": "2024-11-29", "close": 11.28, "volume": 2288.0}, {"date": "2024-12-02", "close": 11.21, "volume": 7178.0}, {"date": "2024-12-03", "close": 11.255, "volume": 12023.0}, {"date": "2024-12-04", "close": 11.39, "volume": 85005.0}, {"date": "2024-12-05", "close": 11.44, "volume": 18790.0}, {"date": "2024-12-06", "close": 11.6, "volume": 28732.0}, {"date": "2024-12-09", "close": 11.74, "volume": 47112.0}, {"date": "2024-12-10", "close": 12.0, "volume": 88219.0}, {"date": "2024-12-11", "close": 12.22, "volume": 60420.0}, {"date": "2024-12-12", "close": 12.38, "volume": 10752.0}, {"date": "2024-12-13", "close": 12.12, "volume": 15258.0}, {"date": "2024-12-16", "close": 12.22, "volume": 10477.0}, {"date": "2024-12-17", "close": 12.27, "volume": 12624.0}, {"date": "2024-12-18", "close": 11.9, "volume": 25573.0}, {"date": "2024-12-19", "close": 12.01, "volume": 32874.0}, {"date": "2024-12-20", "close": 12.17, "volume": 18362.0}, {"date": "2024-12-23", "close": 12.06, "volume": 16746.0}, {"date": "2024-12-24", "close": 12.11, "volume": 1850.0}, {"date": "2024-12-26", "close": 12.1, "volume": 9789.0}, {"date": "2024-12-27", "close": 12.12, "volume": 18306.0}, {"date": "2024-12-30", "close": 12.02, "volume": 14407.0}, {"date": "2024-12-31", "close": 11.91, "volume": 29441.0}, {"date": "2025-01-02", "close": 11.96, "volume": 16552.0}, {"date": "2025-01-03", "close": 12.02, "volume": 11463.0}, {"date": "2025-01-06", "close": 12.02, "volume": 12461.0}, {"date": "2025-01-07", "close": 11.91, "volume": 16249.0}, {"date": "2025-01-08", "close": 11.82, "volume": 14606.0}, {"date": "2025-01-10", "close": 11.67, "volume": 50619.0}, {"date": "2025-01-13", "close": 11.62, "volume": 19189.0}, {"date": "2025-01-14", "close": 11.7, "volume": 10737.0}, {"date": "2025-01-15", "close": 11.9, "volume": 20058.0}, {"date": "2025-01-16", "close": 11.88, "volume": 16512.0}, {"date": "2025-01-17", "close": 11.99, "volume": 19349.0}, {"date": "2025-01-21", "close": 12.02, "volume": 11941.0}, {"date": "2025-01-22", "close": 12.03, "volume": 16533.0}, {"date": "2025-01-23", "close": 11.92, "volume": 52760.0}, {"date": "2025-01-24", "close": 12.1, "volume": 63180.0}, {"date": "2025-01-27", "close": 12.18, "volume": 91283.0}, {"date": "2025-01-28", "close": 12.22, "volume": 15576.0}, {"date": "2025-01-29", "close": 12.5, "volume": 25004.0}, {"date": "2025-01-30", "close": 12.57, "volume": 36127.0}, {"date": "2025-01-31", "close": 12.61, "volume": 42858.0}, {"date": "2025-02-03", "close": 12.44, "volume": 27854.0}, {"date": "2025-02-04", "close": 12.35, "volume": 18674.0}, {"date": "2025-02-05", "close": 12.36, "volume": 22012.0}, {"date": "2025-02-06", "close": 12.2, "volume": 42548.0}, {"date": "2025-02-07", "close": 12.37, "volume": 14152.0}, {"date": "2025-02-10", "close": 12.305, "volume": 12349.0}, {"date": "2025-02-11", "close": 12.3, "volume": 15706.0}, {"date": "2025-02-12", "close": 12.29, "volume": 6024.0}, {"date": "2025-02-13", "close": 12.38, "volume": 11590.0}, {"date": "2025-02-14", "close": 12.42, "volume": 13309.0}, {"date": "2025-02-18", "close": 12.38, "volume": 16681.0}, {"date": "2025-02-19", "close": 12.38, "volume": 14052.0}, {"date": "2025-02-20", "close": 12.29, "volume": 16045.0}, {"date": "2025-02-21", "close": 12.1, "volume": 16016.0}, {"date": "2025-02-24", "close": 12.11, "volume": 12646.0}, {"date": "2025-02-25", "close": 12.05, "volume": 26137.0}, {"date": "2025-02-26", "close": 12.06, "volume": 27772.0}, {"date": "2025-02-27", "close": 12.04, "volume": 11672.0}, {"date": "2025-02-28", "close": 12.06, "volume": 7253.0}, {"date": "2025-03-03", "close": 12.02, "volume": 9981.0}, {"date": "2025-03-04", "close": 11.8, "volume": 29199.0}, {"date": "2025-03-05", "close": 11.6, "volume": 18504.0}, {"date": "2025-03-06", "close": 11.52, "volume": 22045.0}, {"date": "2025-03-07", "close": 11.74, "volume": 13478.0}, {"date": "2025-03-10", "close": 11.62, "volume": 12687.0}, {"date": "2025-03-11", "close": 11.51, "volume": 14569.0}, {"date": "2025-03-12", "close": 11.52, "volume": 18983.0}, {"date": "2025-03-13", "close": 11.36, "volume": 16125.0}, {"date": "2025-03-14", "close": 11.42, "volume": 12437.0}, {"date": "2025-03-17", "close": 11.63, "volume": 3029.0}, {"date": "2025-03-18", "close": 11.42, "volume": 17767.0}, {"date": "2025-03-19", "close": 11.48, "volume": 13927.0}, {"date": "2025-03-20", "close": 11.6, "volume": 12836.0}, {"date": "2025-03-21", "close": 11.79, "volume": 17454.0}, {"date": "2025-03-24", "close": 11.9, "volume": 9206.0}, {"date": "2025-03-25", "close": 12.07, "volume": 15181.0}, {"date": "2025-03-26", "close": 12.2, "volume": 15416.0}, {"date": "2025-03-27", "close": 12.15, "volume": 8140.0}, {"date": "2025-03-28", "close": 12.15, "volume": 16365.0}, {"date": "2025-03-31", "close": 11.93, "volume": 40381.0}, {"date": "2025-04-01", "close": 11.93, "volume": 14615.0}, {"date": "2025-04-02", "close": 12.09, "volume": 11959.0}, {"date": "2025-04-03", "close": 11.89, "volume": 42559.0}, {"date": "2025-04-04", "close": 11.58, "volume": 31737.0}, {"date": "2025-04-07", "close": 11.74, "volume": 31982.0}, {"date": "2025-04-08", "close": 11.82, "volume": 31893.0}, {"date": "2025-04-09", "close": 12.19, "volume": 60158.0}, {"date": "2025-04-10", "close": 12.09, "volume": 35259.0}, {"date": "2025-04-11", "close": 11.94, "volume": 43252.0}, {"date": "2025-04-14", "close": 11.99, "volume": 36547.0}, {"date": "2025-04-15", "close": 12.07, "volume": 26318.0}, {"date": "2025-04-16", "close": 12.39, "volume": 44854.0}, {"date": "2025-04-17", "close": 12.61, "volume": 99210.0}, {"date": "2025-04-21", "close": 12.87, "volume": 25396.0}, {"date": "2025-04-22", "close": 12.84, "volume": 56201.0}, {"date": "2025-04-23", "close": 13.1, "volume": 162775.0}, {"date": "2025-04-24", "close": 13.23, "volume": 60232.0}, {"date": "2025-04-25", "close": 13.16, "volume": 44333.0}, {"date": "2025-04-28", "close": 13.13, "volume": 41075.0}, {"date": "2025-04-29", "close": 13.12, "volume": 47502.0}, {"date": "2025-04-30", "close": 13.12, "volume": 48919.0}, {"date": "2025-05-01", "close": 13.11, "volume": 46343.0}, {"date": "2025-05-02", "close": 13.04, "volume": 88517.0}, {"date": "2025-05-05", "close": 13.17, "volume": 95892.0}, {"date": "2025-05-06", "close": 13.03, "volume": 16786.0}, {"date": "2025-05-07", "close": 13.04, "volume": 14740.0}, {"date": "2025-05-08", "close": 13.15, "volume": 41335.0}, {"date": "2025-05-09", "close": 13.05, "volume": 29356.0}, {"date": "2025-05-12", "close": 13.08, "volume": 47777.0}, {"date": "2025-05-13", "close": 13.11, "volume": 96832.0}, {"date": "2025-05-14", "close": 13.16, "volume": 21815.0}, {"date": "2025-05-15", "close": 13.18, "volume": 46785.0}, {"date": "2025-05-16", "close": 13.18, "volume": 73043.0}, {"date": "2025-05-19", "close": 13.21, "volume": 117613.0}, {"date": "2025-05-20", "close": 13.29, "volume": 79193.0}, {"date": "2025-05-21", "close": 13.35, "volume": 83028.0}, {"date": "2025-05-22", "close": 13.25, "volume": 70743.0}, {"date": "2025-05-23", "close": 13.23, "volume": 42689.0}, {"date": "2025-05-27", "close": 12.97, "volume": 52953.0}, {"date": "2025-05-28", "close": 13.02, "volume": 35092.0}, {"date": "2025-05-29", "close": 12.92, "volume": 36165.0}, {"date": "2025-05-30", "close": 12.81, "volume": 56955.0}, {"date": "2025-06-02", "close": 12.65, "volume": 41402.0}, {"date": "2025-06-03", "close": 12.55, "volume": 41558.0}, {"date": "2025-06-04", "close": 12.36, "volume": 66046.0}, {"date": "2025-06-05", "close": 13.02, "volume": 259501.0}, {"date": "2025-06-06", "close": 13.1, "volume": 108106.0}, {"date": "2025-06-09", "close": 13.18, "volume": 62975.0}, {"date": "2025-06-10", "close": 13.34, "volume": 139676.0}, {"date": "2025-06-11", "close": 13.21, "volume": 73608.0}, {"date": "2025-06-12", "close": 13.19, "volume": 57759.0}, {"date": "2025-06-13", "close": 13.0, "volume": 37725.0}, {"date": "2025-06-16", "close": 13.05, "volume": 47760.0}, {"date": "2025-06-17", "close": 13.015, "volume": 29467.0}, {"date": "2025-06-18", "close": 13.03, "volume": 60879.0}, {"date": "2025-06-20", "close": 12.84, "volume": 68189.0}, {"date": "2025-06-23", "close": 13.22, "volume": 76151.0}, {"date": "2025-06-24", "close": 13.135, "volume": 40261.0}, {"date": "2025-06-25", "close": 13.12, "volume": 40102.0}, {"date": "2025-06-26", "close": 13.33, "volume": 78936.0}, {"date": "2025-06-27", "close": 13.5, "volume": 1089664.0}, {"date": "2025-06-30", "close": 13.5, "volume": 62477.0}, {"date": "2025-07-01", "close": 13.51, "volume": 52443.0}, {"date": "2025-07-02", "close": 13.49, "volume": 31291.0}, {"date": "2025-07-03", "close": 13.51, "volume": 29316.0}, {"date": "2025-07-07", "close": 13.53, "volume": 45960.0}, {"date": "2025-07-08", "close": 13.86, "volume": 150608.0}, {"date": "2025-07-09", "close": 14.41, "volume": 185667.0}, {"date": "2025-07-10", "close": 14.4, "volume": 40952.0}, {"date": "2025-07-11", "close": 14.43, "volume": 68157.0}, {"date": "2025-07-14", "close": 14.64, "volume": 97636.0}, {"date": "2025-07-15", "close": 14.49, "volume": 40233.0}, {"date": "2025-07-16", "close": 14.56, "volume": 35028.0}, {"date": "2025-07-17", "close": 14.59, "volume": 31664.0}, {"date": "2025-07-18", "close": 14.31, "volume": 52345.0}, {"date": "2025-07-21", "close": 14.33, "volume": 57917.0}, {"date": "2025-07-22", "close": 14.46, "volume": 53297.0}, {"date": "2025-07-23", "close": 14.43, "volume": 31583.0}, {"date": "2025-07-24", "close": 14.4, "volume": 36155.0}, {"date": "2025-07-25", "close": 14.48, "volume": 24747.0}, {"date": "2025-07-28", "close": 14.51, "volume": 26842.0}, {"date": "2025-07-29", "close": 14.12, "volume": 21002.0}, {"date": "2025-07-30", "close": 13.95, "volume": 37289.0}, {"date": "2025-07-31", "close": 13.92, "volume": 36722.0}, {"date": "2025-08-01", "close": 13.96, "volume": 38608.0}, {"date": "2025-08-04", "close": 14.03, "volume": 25499.0}, {"date": "2025-08-05", "close": 14.03, "volume": 31684.0}, {"date": "2025-08-06", "close": 14.08, "volume": 19668.0}, {"date": "2025-08-07", "close": 13.9, "volume": 44416.0}, {"date": "2025-08-08", "close": 14.02, "volume": 33365.0}, {"date": "2025-08-11", "close": 14.0, "volume": 15596.0}, {"date": "2025-08-12", "close": 14.48, "volume": 55698.0}, {"date": "2025-08-13", "close": 14.58, "volume": 52232.0}, {"date": "2025-08-14", "close": 14.38, "volume": 22034.0}, {"date": "2025-08-15", "close": 14.49, "volume": 38424.0}, {"date": "2025-08-18", "close": 14.4, "volume": 17994.0}, {"date": "2025-08-19", "close": 14.47, "volume": 34556.0}, {"date": "2025-08-20", "close": 14.5, "volume": 31814.0}, {"date": "2025-08-21", "close": 14.46, "volume": 18688.0}, {"date": "2025-08-22", "close": 14.76, "volume": 45382.0}, {"date": "2025-08-25", "close": 14.78, "volume": 26189.0}, {"date": "2025-08-26", "close": 14.995, "volume": 54852.0}, {"date": "2025-08-27", "close": 15.15, "volume": 54348.0}, {"date": "2025-08-28", "close": 15.14, "volume": 27842.0}, {"date": "2025-08-29", "close": 15.07, "volume": 19546.0}, {"date": "2025-09-02", "close": 15.0, "volume": 25051.0}, {"date": "2025-09-03", "close": 14.88, "volume": 21668.0}, {"date": "2025-09-04", "close": 15.17, "volume": 28420.0}, {"date": "2025-09-05", "close": 15.0, "volume": 35842.0}, {"date": "2025-09-08", "close": 15.01, "volume": 33544.0}, {"date": "2025-09-09", "close": 14.98, "volume": 31350.0}, {"date": "2025-09-10", "close": 14.82, "volume": 22416.0}, {"date": "2025-09-11", "close": 14.93, "volume": 30563.0}, {"date": "2025-09-12", "close": 14.92, "volume": 21782.0}, {"date": "2025-09-15", "close": 14.91, "volume": 28726.0}, {"date": "2025-09-16", "close": 14.67, "volume": 28850.0}, {"date": "2025-09-17", "close": 14.82, "volume": 41469.0}, {"date": "2025-09-18", "close": 15.05, "volume": 41260.0}, {"date": "2025-09-19", "close": 15.19, "volume": 123907.0}, {"date": "2025-09-22", "close": 15.35, "volume": 57693.0}, {"date": "2025-09-23", "close": 15.36, "volume": 58285.0}, {"date": "2025-09-24", "close": 15.12, "volume": 37588.0}, {"date": "2025-09-25", "close": 15.13, "volume": 17604.0}, {"date": "2025-09-26", "close": 15.12, "volume": 20540.0}, {"date": "2025-09-29", "close": 14.7, "volume": 30161.0}, {"date": "2025-09-30", "close": 15.09, "volume": 30129.0}, {"date": "2025-10-01", "close": 15.05, "volume": 25576.0}, {"date": "2025-10-02", "close": 14.93, "volume": 23049.0}, {"date": "2025-10-03", "close": 14.87, "volume": 26118.0}, {"date": "2025-10-06", "close": 14.97, "volume": 23828.0}, {"date": "2025-10-07", "close": 14.89, "volume": 29397.0}, {"date": "2025-10-08", "close": 14.71, "volume": 24383.0}, {"date": "2025-10-09", "close": 14.67, "volume": 19537.0}, {"date": "2025-10-10", "close": 14.36, "volume": 32069.0}, {"date": "2025-10-13", "close": 14.56, "volume": 38395.0}, {"date": "2025-10-14", "close": 14.78, "volume": 24152.0}, {"date": "2025-10-15", "close": 14.73, "volume": 17885.0}, {"date": "2025-10-16", "close": 14.52, "volume": 27727.0}, {"date": "2025-10-17", "close": 14.43, "volume": 29586.0}, {"date": "2025-10-20", "close": 14.6, "volume": 19864.0}, {"date": "2025-10-21", "close": 14.75, "volume": 23118.0}, {"date": "2025-10-22", "close": 14.83, "volume": 43418.0}, {"date": "2025-10-23", "close": 14.7, "volume": 28585.0}, {"date": "2025-10-24", "close": 14.8, "volume": 11644.0}, {"date": "2025-10-27", "close": 14.85, "volume": 25305.0}, {"date": "2025-10-28", "close": 14.76, "volume": 21261.0}, {"date": "2025-10-29", "close": 14.75, "volume": 44877.0}, {"date": "2025-10-30", "close": 14.77, "volume": 16266.0}, {"date": "2025-10-31", "close": 14.72, "volume": 22281.0}, {"date": "2025-11-03", "close": 14.76, "volume": 20375.0}, {"date": "2025-11-04", "close": 14.81, "volume": 13046.0}, {"date": "2025-11-05", "close": 14.94, "volume": 15787.0}, {"date": "2025-11-06", "close": 14.92, "volume": 37262.0}, {"date": "2025-11-07", "close": 15.0, "volume": 22097.0}, {"date": "2025-11-10", "close": 15.05, "volume": 8900.0}, {"date": "2025-11-11", "close": 15.12, "volume": 14517.0}, {"date": "2025-11-12", "close": 15.22, "volume": 25827.0}, {"date": "2025-11-13", "close": 15.26, "volume": 20750.0}, {"date": "2025-11-14", "close": 15.15, "volume": 18671.0}, {"date": "2025-11-17", "close": 14.96, "volume": 32639.0}, {"date": "2025-11-18", "close": 14.98, "volume": 30465.0}, {"date": "2025-11-19", "close": 15.0, "volume": 26264.0}, {"date": "2025-11-20", "close": 15.01, "volume": 38011.0}, {"date": "2025-11-21", "close": 15.03, "volume": 24116.0}, {"date": "2025-11-24", "close": 15.13, "volume": 22734.0}, {"date": "2025-11-25", "close": 15.28, "volume": 54848.0}, {"date": "2025-11-26", "close": 15.41, "volume": 20396.0}, {"date": "2025-11-28", "close": 15.39, "volume": 7769.0}, {"date": "2025-12-01", "close": 15.35, "volume": 18329.0}, {"date": "2025-12-02", "close": 15.18, "volume": 35364.0}, {"date": "2025-12-03", "close": 15.61, "volume": 44212.0}, {"date": "2025-12-04", "close": 15.86, "volume": 38452.0}, {"date": "2025-12-05", "close": 15.97, "volume": 26956.0}, {"date": "2025-12-08", "close": 16.15, "volume": 29818.0}, {"date": "2025-12-09", "close": 16.19, "volume": 21521.0}, {"date": "2025-12-10", "close": 16.3, "volume": 50938.0}, {"date": "2025-12-11", "close": 17.03, "volume": 38041.0}, {"date": "2025-12-12", "close": 17.01, "volume": 36637.0}, {"date": "2025-12-15", "close": 16.9, "volume": 70700.0}, {"date": "2025-12-16", "close": 16.56, "volume": 52733.0}, {"date": "2025-12-17", "close": 16.55, "volume": 37013.0}, {"date": "2025-12-18", "close": 16.74, "volume": 39808.0}, {"date": "2025-12-19", "close": 17.0, "volume": 75650.0}, {"date": "2025-12-22", "close": 16.31, "volume": 52187.0}, {"date": "2025-12-23", "close": 16.13, "volume": 31548.0}, {"date": "2025-12-24", "close": 16.15, "volume": 11385.0}, {"date": "2025-12-26", "close": 16.2, "volume": 15220.0}, {"date": "2025-12-29", "close": 15.65, "volume": 42210.0}, {"date": "2025-12-30", "close": 15.7, "volume": 32137.0}, {"date": "2025-12-31", "close": 15.74, "volume": 18491.0}, {"date": "2026-01-02", "close": 15.88, "volume": 34544.0}, {"date": "2026-01-05", "close": 15.79, "volume": 43378.0}, {"date": "2026-01-06", "close": 15.76, "volume": 30386.0}, {"date": "2026-01-07", "close": 16.12, "volume": 52518.0}, {"date": "2026-01-08", "close": 16.33, "volume": 58677.0}, {"date": "2026-01-09", "close": 16.34, "volume": 46757.0}, {"date": "2026-01-12", "close": 16.745, "volume": 25615.0}, {"date": "2026-01-13", "close": 16.54, "volume": 48207.0}, {"date": "2026-01-14", "close": 16.55, "volume": 17495.0}, {"date": "2026-01-15", "close": 16.52, "volume": 27381.0}, {"date": "2026-01-16", "close": 16.57, "volume": 31101.0}, {"date": "2026-01-20", "close": 16.49, "volume": 22634.0}, {"date": "2026-01-21", "close": 16.98, "volume": 26938.0}, {"date": "2026-01-22", "close": 16.92, "volume": 46639.0}, {"date": "2026-01-23", "close": 16.69, "volume": 23897.0}, {"date": "2026-01-26", "close": 16.63, "volume": 23581.0}, {"date": "2026-01-27", "close": 16.89, "volume": 36899.0}, {"date": "2026-01-28", "close": 16.74, "volume": 28778.0}, {"date": "2026-01-29", "close": 16.64, "volume": 78277.0}, {"date": "2026-01-30", "close": 16.64, "volume": 23993.0}, {"date": "2026-02-02", "close": 17.17, "volume": 53308.0}, {"date": "2026-02-03", "close": 17.23, "volume": 100360.0}, {"date": "2026-02-04", "close": 17.32, "volume": 64522.0}, {"date": "2026-02-05", "close": 17.57, "volume": 59848.0}, {"date": "2026-02-06", "close": 17.5, "volume": 47239.0}, {"date": "2026-02-09", "close": 17.88, "volume": 23341.0}, {"date": "2026-02-10", "close": 17.65, "volume": 47438.0}, {"date": "2026-02-11", "close": 17.55, "volume": 39810.0}, {"date": "2026-02-12", "close": 17.51, "volume": 22064.0}, {"date": "2026-02-13", "close": 17.16, "volume": 29298.0}, {"date": "2026-02-17", "close": 17.29, "volume": 44187.0}, {"date": "2026-02-18", "close": 16.99, "volume": 51441.0}, {"date": "2026-02-19", "close": 16.99, "volume": 37184.0}, {"date": "2026-02-20", "close": 16.88, "volume": 30546.0}, {"date": "2026-02-23", "close": 16.4, "volume": 46121.0}, {"date": "2026-02-24", "close": 16.81, "volume": 43004.0}, {"date": "2026-02-25", "close": 16.91, "volume": 32105.0}, {"date": "2026-02-26", "close": 16.94, "volume": 19741.0}, {"date": "2026-02-27", "close": 16.55, "volume": 56679.0}, {"date": "2026-03-02", "close": 16.57, "volume": 35141.0}, {"date": "2026-03-03", "close": 16.81, "volume": 52463.0}, {"date": "2026-03-04", "close": 16.91, "volume": 16919.0}, {"date": "2026-03-05", "close": 16.63, "volume": 25288.0}, {"date": "2026-03-06", "close": 16.72, "volume": 52196.0}, {"date": "2026-03-09", "close": 16.85, "volume": 41591.0}, {"date": "2026-03-10", "close": 16.95, "volume": 36209.0}, {"date": "2026-03-11", "close": 16.8, "volume": 19472.0}, {"date": "2026-03-12", "close": 16.81, "volume": 57867.0}, {"date": "2026-03-13", "close": 16.62, "volume": 24903.0}, {"date": "2026-03-16", "close": 16.67, "volume": 23027.0}, {"date": "2026-03-17", "close": 16.65, "volume": 26018.0}, {"date": "2026-03-18", "close": 16.46, "volume": 32482.0}, {"date": "2026-03-19", "close": 16.6, "volume": 30408.0}, {"date": "2026-03-20", "close": 16.645, "volume": 63195.0}, {"date": "2026-03-23", "close": 17.02, "volume": 38963.0}, {"date": "2026-03-24", "close": 17.03, "volume": 19154.0}, {"date": "2026-03-25", "close": 17.18, "volume": 41225.0}, {"date": "2026-03-26", "close": 16.96, "volume": 23075.0}, {"date": "2026-03-27", "close": 17.03, "volume": 23113.0}, {"date": "2026-03-30", "close": 17.17, "volume": 24004.0}, {"date": "2026-03-31", "close": 16.88, "volume": 48509.0}, {"date": "2026-04-01", "close": 17.06, "volume": 36439.0}, {"date": "2026-04-02", "close": 17.24, "volume": 12875.0}, {"date": "2026-04-06", "close": 17.24, "volume": 28511.0}, {"date": "2026-04-07", "close": 17.42, "volume": 19610.0}, {"date": "2026-04-08", "close": 17.5, "volume": 30669.0}, {"date": "2026-04-09", "close": 17.85, "volume": 25901.0}, {"date": "2026-04-10", "close": 17.72, "volume": 17273.0}, {"date": "2026-04-13", "close": 17.65, "volume": 28050.0}, {"date": "2026-04-14", "close": 17.74, "volume": 24326.0}, {"date": "2026-04-15", "close": 17.72, "volume": 17278.0}, {"date": "2026-04-16", "close": 17.65, "volume": 16991.0}, {"date": "2026-04-17", "close": 18.03, "volume": 122230.0}, {"date": "2026-04-20", "close": 18.32, "volume": 50802.0}, {"date": "2026-04-21", "close": 18.33, "volume": 58298.0}, {"date": "2026-04-22", "close": 18.55, "volume": 54636.0}, {"date": "2026-04-23", "close": 18.55, "volume": 103190.0}, {"date": "2026-04-24", "close": 18.53, "volume": 47893.0}, {"date": "2026-04-27", "close": 18.77, "volume": 55291.0}, {"date": "2026-04-28", "close": 19.19, "volume": 60802.0}, {"date": "2026-04-29", "close": 19.19, "volume": 63275.0}, {"date": "2026-04-30", "close": 19.31, "volume": 94231.0}, {"date": "2026-05-01", "close": 18.61, "volume": 54869.0}, {"date": "2026-05-04", "close": 18.4, "volume": 51601.0}, {"date": "2026-05-05", "close": 18.47, "volume": 28514.0}, {"date": "2026-05-06", "close": 18.47, "volume": 40788.0}, {"date": "2026-05-07", "close": 18.46, "volume": 19007.0}, {"date": "2026-05-08", "close": 18.39, "volume": 46892.0}, {"date": "2026-05-11", "close": 18.23, "volume": 38916.0}, {"date": "2026-05-12", "close": 18.25, "volume": 82995.0}, {"date": "2026-05-13", "close": 18.11, "volume": 21717.0}, {"date": "2026-05-14", "close": 18.24, "volume": 37793.0}, {"date": "2026-05-15", "close": 18.01, "volume": 49178.0}, {"date": "2026-05-18", "close": 18.11, "volume": 40052.0}, {"date": "2026-05-19", "close": 17.97, "volume": 56204.0}, {"date": "2026-05-20", "close": 18.14, "volume": 143127.0}, {"date": "2026-05-21", "close": 18.29, "volume": 110190.0}, {"date": "2026-05-22", "close": 18.7, "volume": 168234.0}, {"date": "2026-05-26", "close": 18.64, "volume": 70982.0}, {"date": "2026-05-27", "close": 18.64, "volume": 81047.0}, {"date": "2026-05-28", "close": 18.82, "volume": 40944.0}, {"date": "2026-05-29", "close": 18.79, "volume": 26469.0}, {"date": "2026-06-01", "close": 18.7, "volume": 51708.0}, {"date": "2026-06-02", "close": 18.82, "volume": 22835.0}, {"date": "2026-06-03", "close": 18.48, "volume": 72610.0}, {"date": "2026-06-04", "close": 18.53, "volume": 50770.0}, {"date": "2026-06-05", "close": 18.72, "volume": 68850.0}, {"date": "2026-06-08", "close": 18.72, "volume": 28765.0}, {"date": "2026-06-09", "close": 18.81, "volume": 38101.0}, {"date": "2026-06-10", "close": 18.9, "volume": 44325.0}, {"date": "2026-06-11", "close": 18.89, "volume": 19267.0}, {"date": "2026-06-12", "close": 18.96, "volume": 24286.0}, {"date": "2026-06-15", "close": 18.9, "volume": 52647.0}, {"date": "2026-06-16", "close": 18.96, "volume": 37060.0}, {"date": "2026-06-17", "close": 18.88, "volume": 51912.0}, {"date": "2026-06-18", "close": 18.83, "volume": 62425.0}, {"date": "2026-06-22", "close": 19.13, "volume": 33941.0}, {"date": "2026-06-23", "close": 19.32, "volume": 52636.0}, {"date": "2026-06-24", "close": 19.43, "volume": 58662.0}, {"date": "2026-06-25", "close": 19.25, "volume": 25189.0}, {"date": "2026-06-26", "close": 19.36, "volume": 135311.0}, {"date": "2026-06-29", "close": 19.42, "volume": 35388.0}, {"date": "2026-06-30", "close": 19.68, "volume": 51643.0}, {"date": "2026-07-01", "close": 20.1, "volume": 39538.0}, {"date": "2026-07-02", "close": 19.63, "volume": 23452.0}, {"date": "2026-07-06", "close": 19.34, "volume": 28910.0}, {"date": "2026-07-07", "close": 19.03, "volume": 23234.0}, {"date": "2026-07-08", "close": 18.88, "volume": 16500.0}, {"date": "2026-07-09", "close": 18.96, "volume": 15663.0}, {"date": "2026-07-10", "close": 18.93, "volume": 22221.0}, {"date": "2026-07-13", "close": 19.14, "volume": 12886.0}, {"date": "2026-07-14", "close": 19.28, "volume": 17770.0}, {"date": "2026-07-15", "close": 19.6, "volume": 47332.0}, {"date": "2026-07-16", "close": 20.15, "volume": 83698.0}, {"date": "2026-07-17", "close": 19.65, "volume": 28712.0}, {"date": "2026-07-20", "close": 19.15, "volume": 22577.0}, {"date": "2026-07-21", "close": 19.1, "volume": 33008.0}, {"date": "2026-07-22", "close": 19.19, "volume": 24387.0}, {"date": "2026-07-23", "close": 19.17, "volume": 21349.0}, {"date": "2026-07-24", "close": 19.09, "volume": 19745.0}, {"date": "2026-07-27", "close": 19.27, "volume": 14593.0}, {"date": "2026-07-28", "close": 19.61, "volume": 16969.0}, {"date": "2026-07-29", "close": 19.34, "volume": 23310.0}, {"date": "2026-07-30", "close": 19.44, "volume": 25005.0}, {"date": "2026-07-31", "close": 19.55, "volume": 41311.0}, {"date": "2026-08-03", "close": 19.6, "volume": 24006.0}, {"date": "2026-08-04", "close": 19.69, "volume": 25458.0}, {"date": "2026-08-05", "close": 19.98, "volume": 42295.0}, {"date": "2026-08-06", "close": 19.98, "volume": 29237.0}, {"date": "2026-08-07", "close": 20.0, "volume": 12070.0}, {"date": "2026-08-10", "close": 19.95, "volume": 18034.0}, {"date": "2026-08-11", "close": 20.1, "volume": 46525.0}, {"date": "2026-08-12", "close": 20.38, "volume": 38127.0}, {"date": "2026-08-13", "close": 20.28, "volume": 12677.0}, {"date": "2026-08-14", "close": 20.15, "volume": 12225.0}, {"date": "2026-08-17", "close": 20.04, "volume": 11368.0}, {"date": "2026-08-18", "close": 20.23, "volume": 27612.0}, {"date": "2026-08-19", "close": 20.38, "volume": 37155.0}, {"date": "2026-08-20", "close": 19.79, "volume": 18250.0}, {"date": "2026-08-21", "close": 19.43, "volume": 13140.0}, {"date": "2026-08-24", "close": 19.63, "volume": 12033.0}, {"date": "2026-08-25", "close": 19.64, "volume": 22573.0}, {"date": "2026-08-26", "close": 19.39, "volume": 21287.0}, {"date": "2026-08-27", "close": 19.5, "volume": 18035.0}, {"date": "2026-08-28", "close": 19.5, "volume": 6309.0}, {"date": "2026-08-31", "close": 19.49, "volume": 16109.0}, {"date": "2026-09-01", "close": 19.5, "volume": 20503.0}, {"date": "2026-09-02", "close": 19.66, "volume": 20885.0}, {"date": "2026-09-03", "close": 19.5, "volume": 11632.0}, {"date": "2026-09-04", "close": 19.76, "volume": 18967.0}, {"date": "2026-09-08", "close": 19.68, "volume": 13451.0}, {"date": "2026-09-09", "close": 19.63, "volume": 19827.0}, {"date": "2026-09-10", "close": 19.64, "volume": 11788.0}, {"date": "2026-09-11", "close": 19.49, "volume": 21135.0}, {"date": "2026-09-14", "close": 19.7, "volume": 12930.0}, {"date": "2026-09-15", "close": 19.61, "volume": 15873.0}, {"date": "2026-09-16", "close": 19.54, "volume": 24106.0}, {"date": "2026-09-17", "close": 19.66, "volume": 17068.0}, {"date": "2026-09-18", "close": 19.62, "volume": 76377.0}, {"date": "2026-09-21", "close": 19.4, "volume": 25532.0}, {"date": "2026-09-22", "close": 19.62, "volume": 10252.0}], "refreshing": true}