{"ticker": "DCOM", "overview": {"cik": "846617", "ticker": "DCOM", "name": "Dime Commercial Bancshares, Inc. /NY/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001338943-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0002026271-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001965301-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001767612-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001159", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001158", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001157", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001156", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001155", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0000899140-26-001154", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001147", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001146", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001145", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010407", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001144", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001143", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001134", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001133", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001132", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001131", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001130", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000846617-26-000049", "price_sensitive": true}, {"form": "425", "date": "2026-10-20", "title": "Form 425", "accession": "0001104659-26-117200", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117199", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000846617-26-000047", "price_sensitive": true}]}, "description": "Dime Commercial Bancshares, Inc. /NY/ trades as DCOM on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 13 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 8 sales totalling $11.56M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 11558647.27, "net": -11558647.27, "insiders": 5, "first_date": "2026-08-03", "last_date": "2026-10-29"}, "metrics": {"ticker": "DCOM", "has_prices": true, "as_of": "2026-08-07", "last": 40.32, "prev_close": 41.09, "change": -0.7700000000000031, "change_pct": -0.01873935264054522, "session_volume": 295474.0, "vwap_5": 41.21791283815793, "vwap_20": 40.554486748156584, "vwap_60": 39.39654936957081, "vwap_250": 33.91772752323776, "high_52w": 41.74, "low_52w": 25.78, "avg_volume_20": 352383.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000899140-26-001161", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Basswood Capital Management, l.l.c.", "who_key": "BASSWOOD CAPITAL MANAGEMENT, L.L.C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1328925.3599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $1.3M of DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026001161/0000899140-26-001161-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6646}, {"id": "0001338943-26-000007", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Joseph Perry", "who_key": "Perry Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $51K of DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1338943/000133894326000007/0001338943-26-000007-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0002026271-26-000004", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Judy Wu", "who_key": "Wu Judy", "role": "EVP General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 37546.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $38K of DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2026271/000202627126000004/0002026271-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0000899140-26-001154", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Basswood Capital Management, l.l.c.", "who_key": "BASSWOOD CAPITAL MANAGEMENT, L.L.C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4536844.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $4.5M of DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026001154/0000899140-26-001154-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "0001767612-26-000006", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Michael Fegan", "who_key": "Fegan Michael", "role": "Chief Technology & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98462.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite trims DCOM: $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1767612/000176761226000006/0001767612-26-000006-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001767612-26-000003", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Michael Fegan", "who_key": "Fegan Michael", "role": "Chief Technology & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 182042.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on DCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767612/000176761226000003/0001767612-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001362674-26-000004", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Stuart H. Lubow", "who_key": "Lubow Stuart H", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1856178.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on DCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362674/000136267426000004/0001362674-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "13DG-0001897612-26-000584", "src": "13DG", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Dime Commercial Bancshares, Inc. /NY/", "who_key": "Dime Commercial Bancshares, Inc. /NY/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Dime Commercial Bancshares, Inc. /NY/ takes a 7.2% passive stake in DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/846617/0001897612-26-000584-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0000899140-26-000825", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Basswood Capital Management, l.l.c.", "who_key": "BASSWOOD CAPITAL MANAGEMENT, L.L.C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1973357.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims DCOM: $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026000825/0000899140-26-000825-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000902219-26-000301", "src": "13DG", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Dime Commercial Bancshares, Inc. /NY/", "who_key": "Dime Commercial Bancshares, Inc. /NY/", "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": "National Commercial Banks", "country": "United States", "headline": "Dime Commercial Bancshares, Inc. /NY/ moves to a 7.7% passive stake in DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/846617/0000902219-26-000301-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001194348-26-000004", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Raymond A. Nielsen", "who_key": "NIELSEN RAYMOND A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75112.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims DCOM: $75K", "source_url": "https://www.sec.gov/Archives/edgar/data/1194348/000119434826000004/0001194348-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0000899140-26-000762", "src": "INSIDERS", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Basswood Capital Management, l.l.c.", "who_key": "BASSWOOD CAPITAL MANAGEMENT, L.L.C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3457757.6999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A board member takes $3.5M off the table in DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026000762/0000899140-26-000762-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0001897612-26-000469", "src": "13DG", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Community Bancshares, Inc. /NY/", "who": "Dime Community Bancshares, Inc. /NY/", "who_key": "Dime Community Bancshares, Inc. /NY/", "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": "National Commercial Banks", "country": "United States", "headline": "Dime Community Bancshares, Inc. /NY/ moves to a 4.5% passive stake in DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/846617/0001897612-26-000469-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000584", "src": "13DG", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Dime Commercial Bancshares, Inc. /NY/", "who_key": "Dime Commercial Bancshares, Inc. /NY/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Dime Commercial Bancshares, Inc. /NY/ takes a 7.2% passive stake in DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/846617/0001897612-26-000584-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000902219-26-000301", "src": "13DG", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Commercial Bancshares, Inc. /NY/", "who": "Dime Commercial Bancshares, Inc. /NY/", "who_key": "Dime Commercial Bancshares, Inc. /NY/", "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": "National Commercial Banks", "country": "United States", "headline": "Dime Commercial Bancshares, Inc. /NY/ moves to a 7.7% passive stake in DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/846617/0000902219-26-000301-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001897612-26-000469", "src": "13DG", "ticker": "DCOM", "cik": "846617", "company": "Dime Commercial Bancshares, Inc. /NY/", "company_raw": "Dime Community Bancshares, Inc. /NY/", "who": "Dime Community Bancshares, Inc. /NY/", "who_key": "Dime Community Bancshares, Inc. /NY/", "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": "National Commercial Banks", "country": "United States", "headline": "Dime Community Bancshares, Inc. /NY/ moves to a 4.5% passive stake in DCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/846617/0001897612-26-000469-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "DCBG (Dime Commercial Bancshares, Inc. /NY/)", "new_value": "Dime Commercial Bancshares, Inc. 9.000% Junior Subordinated Notes", "effective": "", "evidence": "we hold DCBG as Dime Commercial Bancshares, Inc. /NY/; the NYSE universe lists that code as Dime Commercial Bancshares, Inc. 9.000% Junior Subordinated Notes. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T07:47:33.351071"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dime Commercial Bancshares, Inc. Common Stock", "new_value": "Dime Commercial Bancshares, Inc. /NY/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000846617", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000846617", "applied": 1, "detected_at": "2026-09-11T07:47:24.398387"}]}, "key_people": [{"who": "Basswood Capital Management, l.l.c.", "who_key": "BASSWOOD CAPITAL MANAGEMENT, L.L.C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11296885.27, "net": -11296885.27, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1328925.3599999999, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026001161/0000899140-26-001161-index.htm"}, {"action": "SELL", "amount": 4536844.95, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026001154/0000899140-26-001154-index.htm"}, {"action": "SELL", "amount": 1973357.26, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026000825/0000899140-26-000825-index.htm"}, {"action": "SELL", "amount": 3457757.6999999997, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026000762/0000899140-26-000762-index.htm"}], "latest": {"action": "SELL", "amount": 1328925.3599999999, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538637/000089914026001161/0000899140-26-001161-index.htm"}}, {"who": "Michael Fegan", "who_key": "Fegan Michael", "role": "Chief Technology & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 98462.55, "net": -98462.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98462.55, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767612/000176761226000006/0001767612-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 98462.55, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767612/000176761226000006/0001767612-26-000006-index.htm"}}, {"who": "Raymond A. Nielsen", "who_key": "NIELSEN RAYMOND A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 75112.74, "net": -75112.74, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75112.74, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1194348/000119434826000004/0001194348-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 75112.74, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1194348/000119434826000004/0001194348-26-000004-index.htm"}}, {"who": "Joseph Perry", "who_key": "Perry Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50640.0, "net": -50640.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50640.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1338943/000133894326000007/0001338943-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 50640.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1338943/000133894326000007/0001338943-26-000007-index.htm"}}, {"who": "Judy Wu", "who_key": "Wu Judy", "role": "EVP General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 37546.71, "net": -37546.71, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37546.71, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026271/000202627126000004/0002026271-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 37546.71, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026271/000202627126000004/0002026271-26-000004-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -75112.74}, {"date": "2026-08-13", "net": -1973357.26}, {"date": "2026-10-22", "net": -98462.55}, {"date": "2026-10-26", "net": -4536844.95}, {"date": "2026-10-28", "net": -88186.70999999999}, {"date": "2026-10-29", "net": -1328925.3599999999}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001338943-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0002026271-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001965301-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001767612-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001159", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001158", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001157", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001156", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0000899140-26-001155", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0000899140-26-001154", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001147", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001146", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001145", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010407", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001144", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0000899140-26-001143", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001134", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001133", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001132", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001131", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0000899140-26-001130", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000846617-26-000049", "price_sensitive": true}, {"form": "425", "date": "2026-10-20", "title": "Form 425", "accession": "0001104659-26-117200", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117199", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000846617-26-000047", "price_sensitive": true}], "performance": {"ticker": "DCOM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-02", "close": 25.59, "volume": 724917.0}, {"date": "2021-02-03", "close": 26.12, "volume": 416996.0}, {"date": "2021-02-04", "close": 27.38, "volume": 323017.0}, {"date": "2021-02-05", "close": 25.86, "volume": 223560.0}, {"date": "2021-02-08", "close": 25.96, "volume": 216690.0}, {"date": "2021-02-09", "close": 26.41, "volume": 186881.0}, {"date": "2021-02-10", "close": 26.52, "volume": 227912.0}, {"date": "2021-02-11", "close": 27.37, "volume": 315522.0}, {"date": "2021-02-12", "close": 26.98, "volume": 132349.0}, {"date": "2021-02-16", "close": 27.03, "volume": 154936.0}, {"date": "2021-02-17", "close": 27.69, "volume": 130577.0}, {"date": "2021-02-18", "close": 27.6, "volume": 146121.0}, {"date": "2021-02-19", "close": 28.16, "volume": 153261.0}, {"date": "2021-02-22", "close": 28.76, "volume": 142737.0}, {"date": "2021-02-23", "close": 29.04, "volume": 232167.0}, {"date": "2021-02-24", "close": 30.8, "volume": 302744.0}, {"date": "2021-02-25", "close": 30.41, "volume": 206410.0}, {"date": "2021-02-26", "close": 29.41, "volume": 278505.0}, {"date": "2021-03-01", "close": 30.28, "volume": 145914.0}, {"date": "2021-03-02", "close": 29.95, "volume": 121588.0}, {"date": "2021-03-03", "close": 30.52, "volume": 178236.0}, {"date": "2021-03-04", "close": 30.14, "volume": 174033.0}, {"date": "2021-03-05", "close": 30.96, "volume": 282855.0}, {"date": "2021-03-08", "close": 32.18, "volume": 202134.0}, {"date": "2021-03-09", "close": 31.52, "volume": 157438.0}, {"date": "2021-03-10", "close": 32.19, "volume": 112747.0}, {"date": "2021-03-11", "close": 32.38, "volume": 246955.0}, {"date": "2021-03-12", "close": 33.12, "volume": 125122.0}, {"date": "2021-03-15", "close": 32.66, "volume": 100926.0}, {"date": "2021-03-16", "close": 32.35, "volume": 120514.0}, {"date": "2021-03-17", "close": 32.27, "volume": 123326.0}, {"date": "2021-03-18", "close": 32.17, "volume": 157542.0}, {"date": "2021-03-19", "close": 32.57, "volume": 611838.0}, {"date": "2021-03-22", "close": 31.18, "volume": 97257.0}, {"date": "2021-03-23", "close": 29.95, "volume": 143213.0}, {"date": "2021-03-24", "close": 29.85, "volume": 133232.0}, {"date": "2021-03-25", "close": 30.43, "volume": 131758.0}, {"date": "2021-03-26", "close": 30.87, "volume": 86880.0}, {"date": "2021-03-29", "close": 30.0, "volume": 119891.0}, {"date": "2021-03-30", "close": 30.65, "volume": 118864.0}, {"date": "2021-03-31", "close": 30.14, "volume": 175182.0}, {"date": "2021-04-01", "close": 30.05, "volume": 176079.0}, {"date": "2021-04-05", "close": 30.4, "volume": 135917.0}, {"date": "2021-04-06", "close": 31.86, "volume": 219385.0}, {"date": "2021-04-07", "close": 31.67, "volume": 177840.0}, {"date": "2021-04-08", "close": 31.94, "volume": 105571.0}, {"date": "2021-04-09", "close": 32.4, "volume": 103495.0}, {"date": "2021-04-12", "close": 32.94, "volume": 81694.0}, {"date": "2021-04-13", "close": 31.9, "volume": 91749.0}, {"date": "2021-04-14", "close": 32.76, "volume": 120233.0}, {"date": "2021-04-15", "close": 32.83, "volume": 64645.0}, {"date": "2021-04-16", "close": 33.16, "volume": 108798.0}, {"date": "2021-04-19", "close": 32.67, "volume": 108796.0}, {"date": "2021-04-20", "close": 31.67, "volume": 125575.0}, {"date": "2021-04-21", "close": 32.23, "volume": 86657.0}, {"date": "2021-04-22", "close": 31.72, "volume": 101784.0}, {"date": "2021-04-23", "close": 33.08, "volume": 136544.0}, {"date": "2021-04-26", "close": 32.85, "volume": 169636.0}, {"date": "2021-04-27", "close": 32.8, "volume": 84148.0}, {"date": "2021-04-28", "close": 33.0, "volume": 86645.0}, {"date": "2021-04-29", "close": 33.25, "volume": 69638.0}, {"date": "2021-04-30", "close": 33.12, "volume": 170178.0}, {"date": "2021-05-03", "close": 33.37, "volume": 275434.0}, {"date": "2021-05-04", "close": 34.0, "volume": 185046.0}, {"date": "2021-05-05", "close": 33.92, "volume": 154397.0}, {"date": "2021-05-06", "close": 34.07, "volume": 133330.0}, {"date": "2021-05-07", "close": 34.6, "volume": 96189.0}, {"date": "2021-05-10", "close": 34.06, "volume": 238613.0}, {"date": "2021-05-11", "close": 33.28, "volume": 104408.0}, {"date": "2021-05-12", "close": 32.79, "volume": 165764.0}, {"date": "2021-05-13", "close": 34.12, "volume": 133440.0}, {"date": "2021-05-14", "close": 34.73, "volume": 114034.0}, {"date": "2021-05-17", "close": 34.48, "volume": 108041.0}, {"date": "2021-05-18", "close": 34.21, "volume": 133737.0}, {"date": "2021-05-19", "close": 34.54, "volume": 179314.0}, {"date": "2021-05-20", "close": 34.98, "volume": 180512.0}, {"date": "2021-05-21", "close": 35.6, "volume": 218205.0}, {"date": "2021-05-24", "close": 34.97, "volume": 136613.0}, {"date": "2021-05-25", "close": 33.48, "volume": 177775.0}, {"date": "2021-05-26", "close": 33.81, "volume": 125371.0}, {"date": "2021-05-27", "close": 34.71, "volume": 157871.0}, {"date": "2021-05-28", "close": 34.71, "volume": 83626.0}, {"date": "2021-06-01", "close": 34.93, "volume": 163242.0}, {"date": "2021-06-02", "close": 34.44, "volume": 97865.0}, {"date": "2021-06-03", "close": 34.5, "volume": 97779.0}, {"date": "2021-06-04", "close": 34.9, "volume": 107223.0}, {"date": "2021-06-07", "close": 35.23, "volume": 133684.0}, {"date": "2021-06-08", "close": 35.1, "volume": 125829.0}, {"date": "2021-06-09", "close": 34.39, "volume": 92390.0}, {"date": "2021-06-10", "close": 33.46, "volume": 104479.0}, {"date": "2021-06-11", "close": 34.13, "volume": 151232.0}, {"date": "2021-06-14", "close": 34.14, "volume": 222169.0}, {"date": "2021-06-15", "close": 35.08, "volume": 194581.0}, {"date": "2021-06-16", "close": 35.3, "volume": 216703.0}, {"date": "2021-06-17", "close": 34.12, "volume": 130806.0}, {"date": "2021-06-18", "close": 32.94, "volume": 388426.0}, {"date": "2021-06-21", "close": 33.99, "volume": 159981.0}, {"date": "2021-06-22", "close": 33.67, "volume": 122943.0}, {"date": "2021-06-23", "close": 34.2, "volume": 174109.0}, {"date": "2021-06-24", "close": 35.0, "volume": 189967.0}, {"date": "2021-06-25", "close": 35.09, "volume": 448712.0}, {"date": "2021-06-28", "close": 33.98, "volume": 143382.0}, {"date": "2021-06-29", "close": 33.84, "volume": 117537.0}, {"date": "2021-06-30", "close": 33.62, "volume": 107799.0}, {"date": "2021-07-01", "close": 33.67, "volume": 125684.0}, {"date": "2021-07-02", "close": 33.1, "volume": 103362.0}, {"date": "2021-07-06", "close": 32.35, "volume": 111051.0}, {"date": "2021-07-07", "close": 32.03, "volume": 167861.0}, {"date": "2021-07-08", "close": 31.51, "volume": 137725.0}, {"date": "2021-07-09", "close": 32.39, "volume": 168397.0}, {"date": "2021-07-12", "close": 32.34, "volume": 104006.0}, {"date": "2021-07-13", "close": 31.6, "volume": 156072.0}, {"date": "2021-07-14", "close": 31.57, "volume": 133547.0}, {"date": "2021-07-15", "close": 31.66, "volume": 128244.0}, {"date": "2021-07-16", "close": 30.58, "volume": 100272.0}, {"date": "2021-07-19", "close": 29.58, "volume": 141416.0}, {"date": "2021-07-20", "close": 30.35, "volume": 153500.0}, {"date": "2021-07-21", "close": 31.25, "volume": 130004.0}, {"date": "2021-07-22", "close": 30.84, "volume": 148980.0}, {"date": "2021-07-23", "close": 31.49, "volume": 135974.0}, {"date": "2021-07-26", "close": 32.19, "volume": 114288.0}, {"date": "2021-07-27", "close": 32.35, "volume": 106920.0}, {"date": "2021-07-28", "close": 32.8, "volume": 101952.0}, {"date": "2021-07-29", "close": 33.24, "volume": 151256.0}, {"date": "2021-07-30", "close": 33.02, "volume": 139509.0}, {"date": "2021-08-02", "close": 32.59, "volume": 219446.0}, {"date": "2021-08-03", "close": 33.28, "volume": 184930.0}, {"date": "2021-08-04", "close": 33.09, "volume": 117389.0}, {"date": "2021-08-05", "close": 33.4, "volume": 78693.0}, {"date": "2021-08-06", "close": 34.06, "volume": 104825.0}, {"date": "2021-08-09", "close": 33.48, "volume": 83569.0}, {"date": "2021-08-10", "close": 33.5, "volume": 106024.0}, {"date": "2021-08-11", "close": 33.74, "volume": 83713.0}, {"date": "2021-08-12", "close": 33.74, "volume": 88203.0}, {"date": "2021-08-13", "close": 33.15, "volume": 89224.0}, {"date": "2021-08-16", "close": 33.29, "volume": 124973.0}, {"date": "2021-08-17", "close": 33.2, "volume": 112682.0}, {"date": "2021-08-18", "close": 32.81, "volume": 225244.0}, {"date": "2021-08-19", "close": 32.8, "volume": 159607.0}, {"date": "2021-08-20", "close": 33.22, "volume": 241164.0}, {"date": "2021-08-23", "close": 33.17, "volume": 311378.0}, {"date": "2021-08-24", "close": 33.1, "volume": 79171.0}, {"date": "2021-08-25", "close": 33.43, "volume": 161083.0}, {"date": "2021-08-26", "close": 32.83, "volume": 96728.0}, {"date": "2021-08-27", "close": 33.35, "volume": 305129.0}, {"date": "2021-08-30", "close": 32.97, "volume": 205825.0}, {"date": "2021-08-31", "close": 33.0, "volume": 165512.0}, {"date": "2021-09-01", "close": 32.97, "volume": 169910.0}, {"date": "2021-09-02", "close": 33.0, "volume": 339879.0}, {"date": "2021-09-03", "close": 33.24, "volume": 804058.0}, {"date": "2021-09-07", "close": 32.68, "volume": 220256.0}, {"date": "2021-09-08", "close": 32.55, "volume": 169035.0}, {"date": "2021-09-09", "close": 32.52, "volume": 123562.0}, {"date": "2021-09-10", "close": 32.5, "volume": 200518.0}, {"date": "2021-09-13", "close": 33.01, "volume": 239093.0}, {"date": "2021-09-14", "close": 31.61, "volume": 113286.0}, {"date": "2021-09-15", "close": 32.12, "volume": 143200.0}, {"date": "2021-09-16", "close": 31.61, "volume": 118595.0}, {"date": "2021-09-17", "close": 31.17, "volume": 1251515.0}, {"date": "2021-09-20", "close": 30.68, "volume": 188017.0}, {"date": "2021-09-21", "close": 30.19, "volume": 73805.0}, {"date": "2021-09-22", "close": 30.57, "volume": 122350.0}, {"date": "2021-09-23", "close": 31.33, "volume": 91736.0}, {"date": "2021-09-24", "close": 31.59, "volume": 86123.0}, {"date": "2021-09-27", "close": 32.99, "volume": 144259.0}, {"date": "2021-09-28", "close": 32.47, "volume": 107867.0}, {"date": "2021-09-29", "close": 32.82, "volume": 103602.0}, {"date": "2021-09-30", "close": 32.66, "volume": 118012.0}, {"date": "2021-10-01", "close": 33.62, "volume": 209278.0}, {"date": "2021-10-04", "close": 33.84, "volume": 134670.0}, {"date": "2021-10-05", "close": 33.98, "volume": 138966.0}, {"date": "2021-10-06", "close": 33.97, "volume": 82597.0}, {"date": "2021-10-07", "close": 34.56, "volume": 125896.0}, {"date": "2021-10-08", "close": 34.64, "volume": 69131.0}, {"date": "2021-10-11", "close": 34.16, "volume": 79548.0}, {"date": "2021-10-12", "close": 34.7, "volume": 84680.0}, {"date": "2021-10-13", "close": 34.48, "volume": 78656.0}, {"date": "2021-10-14", "close": 35.02, "volume": 114972.0}, {"date": "2021-10-15", "close": 34.79, "volume": 124992.0}, {"date": "2021-10-18", "close": 34.56, "volume": 70407.0}, {"date": "2021-10-19", "close": 34.64, "volume": 92374.0}, {"date": "2021-10-20", "close": 35.1, "volume": 74649.0}, {"date": "2021-10-21", "close": 34.61, "volume": 103836.0}, {"date": "2021-10-22", "close": 34.86, "volume": 80912.0}, {"date": "2021-10-25", "close": 35.33, "volume": 112520.0}, {"date": "2021-10-26", "close": 34.89, "volume": 97613.0}, {"date": "2021-10-27", "close": 34.06, "volume": 123358.0}, {"date": "2021-10-28", "close": 34.59, "volume": 91711.0}, {"date": "2021-10-29", "close": 35.68, "volume": 248823.0}, {"date": "2021-11-01", "close": 37.22, "volume": 259097.0}, {"date": "2021-11-02", "close": 37.27, "volume": 145902.0}, {"date": "2021-11-03", "close": 38.02, "volume": 120347.0}, {"date": "2021-11-04", "close": 36.92, "volume": 102657.0}, {"date": "2021-11-05", "close": 37.89, "volume": 92988.0}, {"date": "2021-11-08", "close": 37.82, "volume": 50858.0}, {"date": "2021-11-09", "close": 37.9, "volume": 85763.0}, {"date": "2021-11-10", "close": 37.7, "volume": 60634.0}, {"date": "2021-11-11", "close": 37.98, "volume": 55442.0}, {"date": "2021-11-12", "close": 37.47, "volume": 58557.0}, {"date": "2021-11-15", "close": 37.27, "volume": 70930.0}, {"date": "2021-11-16", "close": 37.28, "volume": 68487.0}, {"date": "2021-11-17", "close": 36.69, "volume": 80737.0}, {"date": "2021-11-18", "close": 36.65, "volume": 106623.0}, {"date": "2021-11-19", "close": 36.26, "volume": 74555.0}, {"date": "2021-11-22", "close": 36.66, "volume": 112414.0}, {"date": "2021-11-23", "close": 36.88, "volume": 97057.0}, {"date": "2021-11-24", "close": 36.78, "volume": 48778.0}, {"date": "2021-11-26", "close": 35.15, "volume": 117629.0}, {"date": "2021-11-29", "close": 34.83, "volume": 108716.0}, {"date": "2021-11-30", "close": 34.3, "volume": 170488.0}, {"date": "2021-12-01", "close": 33.98, "volume": 153230.0}, {"date": "2021-12-02", "close": 34.79, "volume": 295814.0}, {"date": "2021-12-03", "close": 34.37, "volume": 190586.0}, {"date": "2021-12-06", "close": 34.84, "volume": 221234.0}, {"date": "2021-12-07", "close": 34.6, "volume": 114220.0}, {"date": "2021-12-08", "close": 34.29, "volume": 119440.0}, {"date": "2021-12-09", "close": 33.84, "volume": 120749.0}, {"date": "2021-12-10", "close": 33.59, "volume": 116559.0}, {"date": "2021-12-13", "close": 32.86, "volume": 296682.0}, {"date": "2021-12-14", "close": 32.99, "volume": 265336.0}, {"date": "2021-12-15", "close": 33.38, "volume": 271796.0}, {"date": "2021-12-16", "close": 33.48, "volume": 306383.0}, {"date": "2021-12-17", "close": 33.08, "volume": 1185435.0}, {"date": "2021-12-20", "close": 33.3, "volume": 204811.0}, {"date": "2021-12-21", "close": 33.77, "volume": 176000.0}, {"date": "2021-12-22", "close": 34.3, "volume": 151112.0}, {"date": "2021-12-23", "close": 34.43, "volume": 68503.0}, {"date": "2021-12-27", "close": 35.05, "volume": 78625.0}, {"date": "2021-12-28", "close": 35.0, "volume": 63557.0}, {"date": "2021-12-29", "close": 34.91, "volume": 120652.0}, {"date": "2021-12-30", "close": 34.74, "volume": 140701.0}, {"date": "2021-12-31", "close": 35.16, "volume": 111696.0}, {"date": "2022-01-03", "close": 35.63, "volume": 132137.0}, {"date": "2022-01-04", "close": 35.6, "volume": 100130.0}, {"date": "2022-01-05", "close": 35.61, "volume": 102797.0}, {"date": "2022-01-06", "close": 36.87, "volume": 113799.0}, {"date": "2022-01-07", "close": 36.75, "volume": 57346.0}, {"date": "2022-01-10", "close": 37.14, "volume": 119835.0}, {"date": "2022-01-11", "close": 37.1, "volume": 128175.0}, {"date": "2022-01-12", "close": 37.44, "volume": 115677.0}, {"date": "2022-01-13", "close": 37.63, "volume": 107910.0}, {"date": "2022-01-14", "close": 38.12, "volume": 89989.0}, {"date": "2022-01-18", "close": 37.67, "volume": 108516.0}, {"date": "2022-01-19", "close": 36.7, "volume": 102125.0}, {"date": "2022-01-20", "close": 35.73, "volume": 104483.0}, {"date": "2022-01-21", "close": 36.12, "volume": 248244.0}, {"date": "2022-01-24", "close": 36.52, "volume": 133595.0}, {"date": "2022-01-25", "close": 36.58, "volume": 162774.0}, {"date": "2022-01-26", "close": 35.94, "volume": 118928.0}, {"date": "2022-01-27", "close": 35.1, "volume": 100073.0}, {"date": "2022-01-28", "close": 34.93, "volume": 194478.0}, {"date": "2022-01-31", "close": 34.96, "volume": 220825.0}, {"date": "2022-02-01", "close": 34.7, "volume": 161705.0}, {"date": "2022-02-02", "close": 34.24, "volume": 176593.0}, {"date": "2022-02-03", "close": 34.29, "volume": 110955.0}, {"date": "2022-02-04", "close": 34.3, "volume": 178469.0}, {"date": "2022-02-07", "close": 34.18, "volume": 113706.0}, {"date": "2022-02-08", "close": 34.7, "volume": 121732.0}, {"date": "2022-02-09", "close": 34.21, "volume": 153385.0}, {"date": "2022-02-10", "close": 34.17, "volume": 169318.0}, {"date": "2022-02-11", "close": 34.21, "volume": 113875.0}, {"date": "2022-02-14", "close": 33.96, "volume": 125371.0}, {"date": "2022-02-15", "close": 34.84, "volume": 105238.0}, {"date": "2022-02-16", "close": 35.2, "volume": 105883.0}, {"date": "2022-02-17", "close": 35.05, "volume": 181625.0}, {"date": "2022-02-18", "close": 35.18, "volume": 164847.0}, {"date": "2022-02-22", "close": 34.51, "volume": 116683.0}, {"date": "2022-02-23", "close": 33.94, "volume": 103426.0}, {"date": "2022-02-24", "close": 33.14, "volume": 209564.0}, {"date": "2022-02-25", "close": 34.23, "volume": 96000.0}, {"date": "2022-02-28", "close": 33.99, "volume": 152807.0}, {"date": "2022-03-01", "close": 32.52, "volume": 167893.0}, {"date": "2022-03-02", "close": 33.96, "volume": 104352.0}, {"date": "2022-03-03", "close": 33.94, "volume": 80074.0}, {"date": "2022-03-04", "close": 33.32, "volume": 121943.0}, {"date": "2022-03-07", "close": 32.52, "volume": 107360.0}, {"date": "2022-03-08", "close": 32.52, "volume": 109770.0}, {"date": "2022-03-09", "close": 33.16, "volume": 104214.0}, {"date": "2022-03-10", "close": 33.61, "volume": 76004.0}, {"date": "2022-03-11", "close": 33.67, "volume": 92107.0}, {"date": "2022-03-14", "close": 33.9, "volume": 123911.0}, {"date": "2022-03-15", "close": 33.83, "volume": 103832.0}, {"date": "2022-03-16", "close": 34.49, "volume": 117854.0}, {"date": "2022-03-17", "close": 34.27, "volume": 89918.0}, {"date": "2022-03-18", "close": 34.45, "volume": 498647.0}, {"date": "2022-03-21", "close": 34.22, "volume": 140538.0}, {"date": "2022-03-22", "close": 34.29, "volume": 121056.0}, {"date": "2022-03-23", "close": 33.8, "volume": 157728.0}, {"date": "2022-03-24", "close": 34.15, "volume": 111258.0}, {"date": "2022-03-25", "close": 35.2, "volume": 135043.0}, {"date": "2022-03-28", "close": 34.79, "volume": 163067.0}, {"date": "2022-03-29", "close": 35.19, "volume": 188260.0}, {"date": "2022-03-30", "close": 34.53, "volume": 238154.0}, {"date": "2022-03-31", "close": 34.57, "volume": 137709.0}, {"date": "2022-04-01", "close": 34.75, "volume": 196378.0}, {"date": "2022-04-04", "close": 34.76, "volume": 147474.0}, {"date": "2022-04-05", "close": 34.8, "volume": 194356.0}, {"date": "2022-04-06", "close": 34.42, "volume": 188293.0}, {"date": "2022-04-07", "close": 34.21, "volume": 251250.0}, {"date": "2022-04-08", "close": 34.26, "volume": 170960.0}, {"date": "2022-04-11", "close": 34.8, "volume": 271517.0}, {"date": "2022-04-12", "close": 34.73, "volume": 164744.0}, {"date": "2022-04-13", "close": 35.07, "volume": 186590.0}, {"date": "2022-04-14", "close": 34.71, "volume": 150002.0}, {"date": "2022-04-18", "close": 34.82, "volume": 178773.0}, {"date": "2022-04-19", "close": 36.18, "volume": 169213.0}, {"date": "2022-04-20", "close": 36.28, "volume": 166668.0}, {"date": "2022-04-21", "close": 35.85, "volume": 192866.0}, {"date": "2022-04-22", "close": 35.38, "volume": 185637.0}, {"date": "2022-04-25", "close": 35.24, "volume": 198969.0}, {"date": "2022-04-26", "close": 34.35, "volume": 237355.0}, {"date": "2022-04-27", "close": 34.53, "volume": 139376.0}, {"date": "2022-04-28", "close": 34.81, "volume": 161864.0}, {"date": "2022-04-29", "close": 31.44, "volume": 246216.0}, {"date": "2022-05-02", "close": 31.5, "volume": 292674.0}, {"date": "2022-05-03", "close": 31.34, "volume": 207852.0}, {"date": "2022-05-04", "close": 33.19, "volume": 181553.0}, {"date": "2022-05-05", "close": 32.48, "volume": 152636.0}, {"date": "2022-05-06", "close": 32.26, "volume": 127972.0}, {"date": "2022-05-09", "close": 31.89, "volume": 171683.0}, {"date": "2022-05-10", "close": 30.98, "volume": 182573.0}, {"date": "2022-05-11", "close": 30.55, "volume": 188407.0}, {"date": "2022-05-12", "close": 30.55, "volume": 193568.0}, {"date": "2022-05-13", "close": 30.68, "volume": 160409.0}, {"date": "2022-05-16", "close": 29.25, "volume": 259339.0}, {"date": "2022-05-17", "close": 30.15, "volume": 362365.0}, {"date": "2022-05-18", "close": 29.3, "volume": 289360.0}, {"date": "2022-05-19", "close": 28.84, "volume": 261219.0}, {"date": "2022-05-20", "close": 28.78, "volume": 385864.0}, {"date": "2022-05-23", "close": 29.59, "volume": 164980.0}, {"date": "2022-05-24", "close": 29.61, "volume": 93613.0}, {"date": "2022-05-25", "close": 29.66, "volume": 102238.0}, {"date": "2022-05-26", "close": 30.37, "volume": 106505.0}, {"date": "2022-05-27", "close": 31.77, "volume": 136026.0}, {"date": "2022-05-31", "close": 31.44, "volume": 162308.0}, {"date": "2022-06-01", "close": 31.38, "volume": 105374.0}, {"date": "2022-06-02", "close": 31.78, "volume": 98241.0}, {"date": "2022-06-03", "close": 31.23, "volume": 159560.0}, {"date": "2022-06-06", "close": 31.19, "volume": 159974.0}, {"date": "2022-06-07", "close": 31.24, "volume": 97677.0}, {"date": "2022-06-08", "close": 30.71, "volume": 139864.0}, {"date": "2022-06-09", "close": 30.19, "volume": 111623.0}, {"date": "2022-06-10", "close": 29.53, "volume": 115201.0}, {"date": "2022-06-13", "close": 28.73, "volume": 130668.0}, {"date": "2022-06-14", "close": 29.18, "volume": 149404.0}, {"date": "2022-06-15", "close": 29.47, "volume": 147768.0}, {"date": "2022-06-16", "close": 28.86, "volume": 146112.0}, {"date": "2022-06-17", "close": 29.37, "volume": 531047.0}, {"date": "2022-06-21", "close": 29.55, "volume": 154627.0}, {"date": "2022-06-22", "close": 29.87, "volume": 113653.0}, {"date": "2022-06-23", "close": 29.64, "volume": 107648.0}, {"date": "2022-06-24", "close": 30.07, "volume": 266697.0}, {"date": "2022-06-27", "close": 30.23, "volume": 86924.0}, {"date": "2022-06-28", "close": 29.99, "volume": 108268.0}, {"date": "2022-06-29", "close": 29.82, "volume": 83100.0}, {"date": "2022-06-30", "close": 29.65, "volume": 106428.0}, {"date": "2022-07-01", "close": 30.14, "volume": 105452.0}, {"date": "2022-07-05", "close": 30.6, "volume": 172266.0}, {"date": "2022-07-06", "close": 30.3, "volume": 91977.0}, {"date": "2022-07-07", "close": 30.45, "volume": 113652.0}, {"date": "2022-07-08", "close": 30.45, "volume": 83913.0}, {"date": "2022-07-11", "close": 30.35, "volume": 72105.0}, {"date": "2022-07-12", "close": 30.24, "volume": 86600.0}, {"date": "2022-07-13", "close": 29.76, "volume": 70228.0}, {"date": "2022-07-14", "close": 29.39, "volume": 147413.0}, {"date": "2022-07-15", "close": 29.8, "volume": 137786.0}, {"date": "2022-07-18", "close": 29.81, "volume": 85894.0}, {"date": "2022-07-19", "close": 30.7, "volume": 125412.0}, {"date": "2022-07-20", "close": 31.07, "volume": 102671.0}, {"date": "2022-07-21", "close": 31.14, "volume": 61331.0}, {"date": "2022-07-22", "close": 30.97, "volume": 73568.0}, {"date": "2022-07-25", "close": 31.7, "volume": 89852.0}, {"date": "2022-07-26", "close": 31.67, "volume": 63802.0}, {"date": "2022-07-27", "close": 32.04, "volume": 108865.0}, {"date": "2022-07-28", "close": 32.54, "volume": 72809.0}, {"date": "2022-07-29", "close": 34.08, "volume": 173691.0}, {"date": "2022-08-01", "close": 34.47, "volume": 94498.0}, {"date": "2022-08-02", "close": 33.84, "volume": 110574.0}, {"date": "2022-08-03", "close": 33.63, "volume": 128387.0}, {"date": "2022-08-04", "close": 33.25, "volume": 80830.0}, {"date": "2022-08-05", "close": 33.64, "volume": 65624.0}, {"date": "2022-08-08", "close": 33.61, "volume": 69647.0}, {"date": "2022-08-09", "close": 33.75, "volume": 80179.0}, {"date": "2022-08-10", "close": 34.32, "volume": 92146.0}, {"date": "2022-08-11", "close": 34.34, "volume": 83258.0}, {"date": "2022-08-12", "close": 34.82, "volume": 104855.0}, {"date": "2022-08-15", "close": 35.22, "volume": 111744.0}, {"date": "2022-08-16", "close": 35.2, "volume": 126428.0}, {"date": "2022-08-17", "close": 34.37, "volume": 73289.0}, {"date": "2022-08-18", "close": 34.5, "volume": 83120.0}, {"date": "2022-08-19", "close": 33.86, "volume": 126214.0}, {"date": "2022-08-22", "close": 32.82, "volume": 103726.0}, {"date": "2022-08-23", "close": 32.7, "volume": 83808.0}, {"date": "2022-08-24", "close": 32.83, "volume": 266036.0}, {"date": "2022-08-25", "close": 33.23, "volume": 107815.0}, {"date": "2022-08-26", "close": 32.49, "volume": 67883.0}, {"date": "2022-08-29", "close": 31.6, "volume": 100540.0}, {"date": "2022-08-30", "close": 31.62, "volume": 97941.0}, {"date": "2022-08-31", "close": 31.26, "volume": 118896.0}, {"date": "2022-09-01", "close": 31.09, "volume": 99287.0}, {"date": "2022-09-02", "close": 30.91, "volume": 80164.0}, {"date": "2022-09-06", "close": 30.15, "volume": 147635.0}, {"date": "2022-09-07", "close": 30.28, "volume": 113384.0}, {"date": "2022-09-08", "close": 30.89, "volume": 77648.0}, {"date": "2022-09-09", "close": 31.41, "volume": 81866.0}, {"date": "2022-09-12", "close": 31.59, "volume": 93070.0}, {"date": "2022-09-13", "close": 30.84, "volume": 122422.0}, {"date": "2022-09-14", "close": 30.79, "volume": 86256.0}, {"date": "2022-09-15", "close": 31.36, "volume": 106946.0}, {"date": "2022-09-16", "close": 31.09, "volume": 466239.0}, {"date": "2022-09-19", "close": 31.69, "volume": 90861.0}, {"date": "2022-09-20", "close": 31.97, "volume": 75269.0}, {"date": "2022-09-21", "close": 31.75, "volume": 68736.0}, {"date": "2022-09-22", "close": 31.32, "volume": 77364.0}, {"date": "2022-09-23", "close": 30.9, "volume": 69635.0}, {"date": "2022-09-26", "close": 30.83, "volume": 75804.0}, {"date": "2022-09-27", "close": 30.16, "volume": 62985.0}, {"date": "2022-09-28", "close": 30.36, "volume": 72644.0}, {"date": "2022-09-29", "close": 29.79, "volume": 75033.0}, {"date": "2022-09-30", "close": 29.28, "volume": 143324.0}, {"date": "2022-10-03", "close": 29.67, "volume": 88223.0}, {"date": "2022-10-04", "close": 31.51, "volume": 199182.0}, {"date": "2022-10-05", "close": 31.19, "volume": 88326.0}, {"date": "2022-10-06", "close": 31.2, "volume": 60084.0}, {"date": "2022-10-07", "close": 30.27, "volume": 88970.0}, {"date": "2022-10-10", "close": 30.62, "volume": 74095.0}, {"date": "2022-10-11", "close": 30.67, "volume": 95370.0}, {"date": "2022-10-12", "close": 30.49, "volume": 64043.0}, {"date": "2022-10-13", "close": 31.76, "volume": 140339.0}, {"date": "2022-10-14", "close": 31.47, "volume": 63992.0}, {"date": "2022-10-17", "close": 32.24, "volume": 98219.0}, {"date": "2022-10-18", "close": 32.21, "volume": 69823.0}, {"date": "2022-10-19", "close": 32.34, "volume": 88482.0}, {"date": "2022-10-20", "close": 31.36, "volume": 69489.0}, {"date": "2022-10-21", "close": 32.26, "volume": 77996.0}, {"date": "2022-10-24", "close": 32.55, "volume": 85066.0}, {"date": "2022-10-25", "close": 32.83, "volume": 89906.0}, {"date": "2022-10-26", "close": 32.83, "volume": 94548.0}, {"date": "2022-10-27", "close": 33.12, "volume": 83072.0}, {"date": "2022-10-28", "close": 35.5, "volume": 176494.0}, {"date": "2022-10-31", "close": 34.53, "volume": 160888.0}, {"date": "2022-11-01", "close": 33.91, "volume": 176015.0}, {"date": "2022-11-02", "close": 32.84, "volume": 121947.0}, {"date": "2022-11-03", "close": 32.66, "volume": 143004.0}, {"date": "2022-11-04", "close": 33.98, "volume": 147745.0}, {"date": "2022-11-07", "close": 34.02, "volume": 86744.0}, {"date": "2022-11-08", "close": 33.84, "volume": 69621.0}, {"date": "2022-11-09", "close": 33.53, "volume": 74313.0}, {"date": "2022-11-10", "close": 34.99, "volume": 115816.0}, {"date": "2022-11-11", "close": 34.78, "volume": 59530.0}, {"date": "2022-11-14", "close": 35.03, "volume": 119317.0}, {"date": "2022-11-15", "close": 35.6, "volume": 66941.0}, {"date": "2022-11-16", "close": 35.59, "volume": 72453.0}, {"date": "2022-11-17", "close": 35.01, "volume": 93149.0}, {"date": "2022-11-18", "close": 34.44, "volume": 131036.0}, {"date": "2022-11-21", "close": 34.45, "volume": 100731.0}, {"date": "2022-11-22", "close": 34.55, "volume": 81618.0}, {"date": "2022-11-23", "close": 34.28, "volume": 52278.0}, {"date": "2022-11-25", "close": 34.82, "volume": 49125.0}, {"date": "2022-11-28", "close": 34.6, "volume": 79137.0}, {"date": "2022-11-29", "close": 34.63, "volume": 54489.0}, {"date": "2022-11-30", "close": 35.67, "volume": 162422.0}, {"date": "2022-12-01", "close": 36.25, "volume": 97057.0}, {"date": "2022-12-02", "close": 36.05, "volume": 95092.0}, {"date": "2022-12-05", "close": 34.07, "volume": 107971.0}, {"date": "2022-12-06", "close": 33.18, "volume": 106332.0}, {"date": "2022-12-07", "close": 32.73, "volume": 117673.0}, {"date": "2022-12-08", "close": 32.5, "volume": 76913.0}, {"date": "2022-12-09", "close": 32.4, "volume": 57496.0}, {"date": "2022-12-12", "close": 32.4, "volume": 113679.0}, {"date": "2022-12-13", "close": 32.49, "volume": 123763.0}, {"date": "2022-12-14", "close": 31.81, "volume": 103068.0}, {"date": "2022-12-15", "close": 31.72, "volume": 171746.0}, {"date": "2022-12-16", "close": 31.28, "volume": 899233.0}, {"date": "2022-12-19", "close": 31.79, "volume": 85441.0}, {"date": "2022-12-20", "close": 31.79, "volume": 83399.0}, {"date": "2022-12-21", "close": 32.22, "volume": 104818.0}, {"date": "2022-12-22", "close": 31.81, "volume": 54861.0}, {"date": "2022-12-23", "close": 31.99, "volume": 54458.0}, {"date": "2022-12-27", "close": 32.22, "volume": 46157.0}, {"date": "2022-12-28", "close": 31.83, "volume": 66334.0}, {"date": "2022-12-29", "close": 32.27, "volume": 65910.0}, {"date": "2022-12-30", "close": 31.83, "volume": 64741.0}, {"date": "2023-01-03", "close": 31.85, "volume": 93076.0}, {"date": "2023-01-04", "close": 32.04, "volume": 109969.0}, {"date": "2023-01-05", "close": 31.58, "volume": 64325.0}, {"date": "2023-01-06", "close": 32.54, "volume": 58538.0}, {"date": "2023-01-09", "close": 32.18, "volume": 90596.0}, {"date": "2023-01-10", "close": 32.06, "volume": 127430.0}, {"date": "2023-01-11", "close": 32.43, "volume": 107424.0}, {"date": "2023-01-12", "close": 33.24, "volume": 79624.0}, {"date": "2023-01-13", "close": 33.25, "volume": 72986.0}, {"date": "2023-01-17", "close": 33.11, "volume": 54115.0}, {"date": "2023-01-18", "close": 32.16, "volume": 74130.0}, {"date": "2023-01-19", "close": 32.23, "volume": 71777.0}, {"date": "2023-01-20", "close": 32.87, "volume": 111550.0}, {"date": "2023-01-23", "close": 33.01, "volume": 67309.0}, {"date": "2023-01-24", "close": 32.8, "volume": 65163.0}, {"date": "2023-01-25", "close": 32.54, "volume": 53021.0}, {"date": "2023-01-26", "close": 32.43, "volume": 77276.0}, {"date": "2023-01-27", "close": 29.95, "volume": 283391.0}, {"date": "2023-01-30", "close": 29.76, "volume": 109697.0}, {"date": "2023-01-31", "close": 29.82, "volume": 151150.0}, {"date": "2023-02-01", "close": 30.6, "volume": 134579.0}, {"date": "2023-02-02", "close": 30.89, "volume": 191947.0}, {"date": "2023-02-03", "close": 31.7, "volume": 174458.0}, {"date": "2023-02-06", "close": 31.18, "volume": 129396.0}, {"date": "2023-02-07", "close": 31.42, "volume": 150050.0}, {"date": "2023-02-08", "close": 31.51, "volume": 75794.0}, {"date": "2023-02-09", "close": 31.07, "volume": 151235.0}, {"date": "2023-02-10", "close": 31.95, "volume": 133087.0}, {"date": "2023-02-13", "close": 31.51, "volume": 158667.0}, {"date": "2023-02-14", "close": 30.87, "volume": 119461.0}, {"date": "2023-02-15", "close": 31.57, "volume": 74050.0}, {"date": "2023-02-16", "close": 30.85, "volume": 81529.0}, {"date": "2023-02-17", "close": 31.06, "volume": 141837.0}, {"date": "2023-02-21", "close": 30.26, "volume": 96738.0}, {"date": "2023-02-22", "close": 30.26, "volume": 134546.0}, {"date": "2023-02-23", "close": 30.35, "volume": 99672.0}, {"date": "2023-02-24", "close": 29.91, "volume": 102672.0}, {"date": "2023-02-27", "close": 30.5, "volume": 248934.0}, {"date": "2023-02-28", "close": 30.64, "volume": 132983.0}, {"date": "2023-03-01", "close": 30.67, "volume": 166586.0}, {"date": "2023-03-02", "close": 30.62, "volume": 99303.0}, {"date": "2023-03-03", "close": 31.26, "volume": 270124.0}, {"date": "2023-03-06", "close": 30.6, "volume": 162019.0}, {"date": "2023-03-07", "close": 30.0, "volume": 117169.0}, {"date": "2023-03-08", "close": 30.2, "volume": 96908.0}, {"date": "2023-03-09", "close": 29.55, "volume": 284902.0}, {"date": "2023-03-10", "close": 28.72, "volume": 473752.0}, {"date": "2023-03-13", "close": 23.08, "volume": 891647.0}, {"date": "2023-03-14", "close": 25.01, "volume": 465594.0}, {"date": "2023-03-15", "close": 24.35, "volume": 287237.0}, {"date": "2023-03-16", "close": 25.23, "volume": 268540.0}, {"date": "2023-03-17", "close": 23.89, "volume": 594082.0}, {"date": "2023-03-20", "close": 23.56, "volume": 247649.0}, {"date": "2023-03-21", "close": 24.79, "volume": 224340.0}, {"date": "2023-03-22", "close": 23.3, "volume": 286422.0}, {"date": "2023-03-23", "close": 22.93, "volume": 230600.0}, {"date": "2023-03-24", "close": 23.46, "volume": 248946.0}, {"date": "2023-03-27", "close": 23.53, "volume": 145404.0}, {"date": "2023-03-28", "close": 23.46, "volume": 127144.0}, {"date": "2023-03-29", "close": 23.29, "volume": 176544.0}, {"date": "2023-03-30", "close": 22.58, "volume": 113754.0}, {"date": "2023-03-31", "close": 22.72, "volume": 241564.0}, {"date": "2023-04-03", "close": 22.61, "volume": 188260.0}, {"date": "2023-04-04", "close": 21.54, "volume": 189014.0}, {"date": "2023-04-05", "close": 21.54, "volume": 155133.0}, {"date": "2023-04-06", "close": 21.57, "volume": 146565.0}, {"date": "2023-04-10", "close": 21.78, "volume": 305450.0}, {"date": "2023-04-11", "close": 21.54, "volume": 91984.0}, {"date": "2023-04-12", "close": 21.03, "volume": 117191.0}, {"date": "2023-04-13", "close": 21.36, "volume": 177395.0}, {"date": "2023-04-14", "close": 20.7, "volume": 181091.0}, {"date": "2023-04-17", "close": 21.43, "volume": 186059.0}, {"date": "2023-04-18", "close": 20.57, "volume": 163874.0}, {"date": "2023-04-19", "close": 20.99, "volume": 134889.0}, {"date": "2023-04-20", "close": 20.65, "volume": 258273.0}, {"date": "2023-04-21", "close": 20.44, "volume": 91662.0}, {"date": "2023-04-24", "close": 20.44, "volume": 127629.0}, {"date": "2023-04-25", "close": 19.23, "volume": 140614.0}, {"date": "2023-04-26", "close": 19.14, "volume": 158734.0}, {"date": "2023-04-27", "close": 19.53, "volume": 145597.0}, {"date": "2023-04-28", "close": 20.6, "volume": 206304.0}, {"date": "2023-05-01", "close": 19.86, "volume": 265238.0}, {"date": "2023-05-02", "close": 18.28, "volume": 263747.0}, {"date": "2023-05-03", "close": 18.16, "volume": 233929.0}, {"date": "2023-05-04", "close": 17.69, "volume": 273090.0}, {"date": "2023-05-05", "close": 18.21, "volume": 230051.0}, {"date": "2023-05-08", "close": 17.58, "volume": 145437.0}, {"date": "2023-05-09", "close": 16.99, "volume": 250325.0}, {"date": "2023-05-10", "close": 16.56, "volume": 177964.0}, {"date": "2023-05-11", "close": 16.09, "volume": 161055.0}, {"date": "2023-05-12", "close": 15.79, "volume": 306884.0}, {"date": "2023-05-15", "close": 16.08, "volume": 246344.0}, {"date": "2023-05-16", "close": 15.58, "volume": 241537.0}, {"date": "2023-05-17", "close": 16.75, "volume": 412873.0}, {"date": "2023-05-18", "close": 17.41, "volume": 465164.0}, {"date": "2023-05-19", "close": 16.98, "volume": 461626.0}, {"date": "2023-05-22", "close": 17.48, "volume": 313535.0}, {"date": "2023-05-23", "close": 18.0, "volume": 325088.0}, {"date": "2023-05-24", "close": 17.5, "volume": 236930.0}, {"date": "2023-05-25", "close": 17.11, "volume": 201427.0}, {"date": "2023-05-26", "close": 17.12, "volume": 228316.0}, {"date": "2023-05-30", "close": 16.99, "volume": 157280.0}, {"date": "2023-05-31", "close": 16.2, "volume": 246135.0}, {"date": "2023-06-01", "close": 16.44, "volume": 221297.0}, {"date": "2023-06-02", "close": 17.48, "volume": 377717.0}, {"date": "2023-06-05", "close": 17.0, "volume": 208125.0}, {"date": "2023-06-06", "close": 18.08, "volume": 311577.0}, {"date": "2023-06-07", "close": 19.1, "volume": 330275.0}, {"date": "2023-06-08", "close": 18.84, "volume": 226079.0}, {"date": "2023-06-09", "close": 18.66, "volume": 147655.0}, {"date": "2023-06-12", "close": 18.47, "volume": 190748.0}, {"date": "2023-06-13", "close": 19.13, "volume": 239031.0}, {"date": "2023-06-14", "close": 18.35, "volume": 198781.0}, {"date": "2023-06-15", "close": 18.55, "volume": 150221.0}, {"date": "2023-06-16", "close": 18.48, "volume": 607021.0}, {"date": "2023-06-20", "close": 17.99, "volume": 168216.0}, {"date": "2023-06-21", "close": 17.82, "volume": 112586.0}, {"date": "2023-06-22", "close": 17.62, "volume": 314558.0}, {"date": "2023-06-23", "close": 17.61, "volume": 687503.0}, {"date": "2023-06-26", "close": 17.59, "volume": 172475.0}, {"date": "2023-06-27", "close": 17.92, "volume": 210591.0}, {"date": "2023-06-28", "close": 17.84, "volume": 154625.0}, {"date": "2023-06-29", "close": 17.99, "volume": 200720.0}, {"date": "2023-06-30", "close": 17.63, "volume": 204567.0}, {"date": "2023-07-03", "close": 18.17, "volume": 75723.0}, {"date": "2023-07-05", "close": 17.71, "volume": 182027.0}, {"date": "2023-07-06", "close": 17.38, "volume": 127137.0}, {"date": "2023-07-07", "close": 17.9, "volume": 247270.0}, {"date": "2023-07-10", "close": 17.97, "volume": 261931.0}, {"date": "2023-07-11", "close": 18.34, "volume": 151003.0}, {"date": "2023-07-12", "close": 18.73, "volume": 163080.0}, {"date": "2023-07-13", "close": 19.32, "volume": 237958.0}, {"date": "2023-07-14", "close": 18.78, "volume": 163532.0}, {"date": "2023-07-17", "close": 19.4, "volume": 171873.0}, {"date": "2023-07-18", "close": 20.32, "volume": 182904.0}, {"date": "2023-07-19", "close": 20.91, "volume": 153173.0}, {"date": "2023-07-20", "close": 20.82, "volume": 174563.0}, {"date": "2023-07-21", "close": 20.54, "volume": 137335.0}, {"date": "2023-07-24", "close": 21.33, "volume": 133728.0}, {"date": "2023-07-25", "close": 21.08, "volume": 148950.0}, {"date": "2023-07-26", "close": 22.16, "volume": 148361.0}, {"date": "2023-07-27", "close": 21.66, "volume": 156253.0}, {"date": "2023-07-28", "close": 22.58, "volume": 151006.0}, {"date": "2023-07-31", "close": 22.4, "volume": 155053.0}, {"date": "2023-08-01", "close": 22.07, "volume": 111211.0}, {"date": "2023-08-02", "close": 22.66, "volume": 253768.0}, {"date": "2023-08-03", "close": 22.77, "volume": 113036.0}, {"date": "2023-08-04", "close": 22.7, "volume": 149912.0}, {"date": "2023-08-07", "close": 23.44, "volume": 176539.0}, {"date": "2023-08-08", "close": 23.13, "volume": 175634.0}, {"date": "2023-08-09", "close": 23.02, "volume": 131056.0}, {"date": "2023-08-10", "close": 23.01, "volume": 112862.0}, {"date": "2023-08-11", "close": 23.25, "volume": 88075.0}, {"date": "2023-08-14", "close": 23.01, "volume": 163722.0}, {"date": "2023-08-15", "close": 22.13, "volume": 133957.0}, {"date": "2023-08-16", "close": 21.74, "volume": 114884.0}, {"date": "2023-08-17", "close": 22.33, "volume": 108166.0}, {"date": "2023-08-18", "close": 22.34, "volume": 156971.0}, {"date": "2023-08-21", "close": 22.18, "volume": 110749.0}, {"date": "2023-08-22", "close": 21.53, "volume": 172720.0}, {"date": "2023-08-23", "close": 21.45, "volume": 111921.0}, {"date": "2023-08-24", "close": 21.61, "volume": 115203.0}, {"date": "2023-08-25", "close": 21.1, "volume": 70699.0}, {"date": "2023-08-28", "close": 21.4, "volume": 77977.0}, {"date": "2023-08-29", "close": 21.44, "volume": 80902.0}, {"date": "2023-08-30", "close": 21.67, "volume": 491416.0}, {"date": "2023-08-31", "close": 21.31, "volume": 133557.0}, {"date": "2023-09-01", "close": 22.27, "volume": 124587.0}, {"date": "2023-09-05", "close": 21.69, "volume": 116433.0}, {"date": "2023-09-06", "close": 21.22, "volume": 123493.0}, {"date": "2023-09-07", "close": 20.63, "volume": 207794.0}, {"date": "2023-09-08", "close": 20.63, "volume": 243243.0}, {"date": "2023-09-11", "close": 20.32, "volume": 122688.0}, {"date": "2023-09-12", "close": 20.61, "volume": 125925.0}, {"date": "2023-09-13", "close": 20.52, "volume": 146966.0}, {"date": "2023-09-14", "close": 21.04, "volume": 144972.0}, {"date": "2023-09-15", "close": 20.64, "volume": 531648.0}, {"date": "2023-09-18", "close": 19.93, "volume": 134749.0}, {"date": "2023-09-19", "close": 19.73, "volume": 129515.0}, {"date": "2023-09-20", "close": 19.59, "volume": 106488.0}, {"date": "2023-09-21", "close": 19.54, "volume": 180331.0}, {"date": "2023-09-22", "close": 19.33, "volume": 91774.0}, {"date": "2023-09-25", "close": 19.75, "volume": 91047.0}, {"date": "2023-09-26", "close": 19.57, "volume": 98048.0}, {"date": "2023-09-27", "close": 19.58, "volume": 80681.0}, {"date": "2023-09-28", "close": 19.85, "volume": 234020.0}, {"date": "2023-09-29", "close": 19.96, "volume": 162611.0}, {"date": "2023-10-02", "close": 19.71, "volume": 146246.0}, {"date": "2023-10-03", "close": 19.03, "volume": 154302.0}, {"date": "2023-10-04", "close": 19.46, "volume": 213975.0}, {"date": "2023-10-05", "close": 19.87, "volume": 133150.0}, {"date": "2023-10-06", "close": 19.54, "volume": 370573.0}, {"date": "2023-10-09", "close": 20.1, "volume": 103613.0}, {"date": "2023-10-10", "close": 20.45, "volume": 91326.0}, {"date": "2023-10-11", "close": 20.56, "volume": 67103.0}, {"date": "2023-10-12", "close": 20.13, "volume": 132023.0}, {"date": "2023-10-13", "close": 19.67, "volume": 103677.0}, {"date": "2023-10-16", "close": 20.03, "volume": 124381.0}, {"date": "2023-10-17", "close": 20.75, "volume": 190089.0}, {"date": "2023-10-18", "close": 19.8, "volume": 110542.0}, {"date": "2023-10-19", "close": 19.21, "volume": 167193.0}, {"date": "2023-10-20", "close": 18.15, "volume": 256369.0}, {"date": "2023-10-23", "close": 18.05, "volume": 154487.0}, {"date": "2023-10-24", "close": 17.94, "volume": 114144.0}, {"date": "2023-10-25", "close": 17.9, "volume": 122352.0}, {"date": "2023-10-26", "close": 18.76, "volume": 188383.0}, {"date": "2023-10-27", "close": 18.14, "volume": 109623.0}, {"date": "2023-10-30", "close": 18.38, "volume": 93055.0}, {"date": "2023-10-31", "close": 18.39, "volume": 82509.0}, {"date": "2023-11-01", "close": 18.74, "volume": 97118.0}, {"date": "2023-11-02", "close": 19.72, "volume": 106780.0}, {"date": "2023-11-03", "close": 20.87, "volume": 141851.0}, {"date": "2023-11-06", "close": 20.85, "volume": 116723.0}, {"date": "2023-11-07", "close": 20.54, "volume": 85685.0}, {"date": "2023-11-08", "close": 20.03, "volume": 88485.0}, {"date": "2023-11-09", "close": 19.51, "volume": 90296.0}, {"date": "2023-11-10", "close": 19.41, "volume": 115116.0}, {"date": "2023-11-13", "close": 19.41, "volume": 95956.0}, {"date": "2023-11-14", "close": 21.2, "volume": 242403.0}, {"date": "2023-11-15", "close": 21.0, "volume": 175170.0}, {"date": "2023-11-16", "close": 20.53, "volume": 156320.0}, {"date": "2023-11-17", "close": 20.79, "volume": 124912.0}, {"date": "2023-11-20", "close": 20.91, "volume": 83841.0}, {"date": "2023-11-21", "close": 20.14, "volume": 52858.0}, {"date": "2023-11-22", "close": 20.44, "volume": 141290.0}, {"date": "2023-11-24", "close": 20.51, "volume": 29581.0}, {"date": "2023-11-27", "close": 20.13, "volume": 58888.0}, {"date": "2023-11-28", "close": 20.0, "volume": 69348.0}, {"date": "2023-11-29", "close": 20.48, "volume": 129655.0}, {"date": "2023-11-30", "close": 20.1, "volume": 92335.0}, {"date": "2023-12-01", "close": 21.87, "volume": 149614.0}, {"date": "2023-12-04", "close": 22.6, "volume": 134702.0}, {"date": "2023-12-05", "close": 22.01, "volume": 106916.0}, {"date": "2023-12-06", "close": 22.12, "volume": 143863.0}, {"date": "2023-12-07", "close": 23.04, "volume": 109432.0}, {"date": "2023-12-08", "close": 23.51, "volume": 126356.0}, {"date": "2023-12-11", "close": 23.39, "volume": 117907.0}, {"date": "2023-12-12", "close": 23.16, "volume": 93771.0}, {"date": "2023-12-13", "close": 25.27, "volume": 243776.0}, {"date": "2023-12-14", "close": 26.31, "volume": 259936.0}, {"date": "2023-12-15", "close": 25.74, "volume": 1220131.0}, {"date": "2023-12-18", "close": 25.57, "volume": 134441.0}, {"date": "2023-12-19", "close": 26.37, "volume": 147144.0}, {"date": "2023-12-20", "close": 26.0, "volume": 233298.0}, {"date": "2023-12-21", "close": 26.39, "volume": 166466.0}, {"date": "2023-12-22", "close": 26.84, "volume": 117023.0}, {"date": "2023-12-26", "close": 27.61, "volume": 105602.0}, {"date": "2023-12-27", "close": 27.53, "volume": 116608.0}, {"date": "2023-12-28", "close": 27.4, "volume": 96272.0}, {"date": "2023-12-29", "close": 26.93, "volume": 103018.0}, {"date": "2024-01-02", "close": 27.05, "volume": 107062.0}, {"date": "2024-01-03", "close": 25.8, "volume": 170869.0}, {"date": "2024-01-04", "close": 25.94, "volume": 186794.0}, {"date": "2024-01-05", "close": 26.04, "volume": 268362.0}, {"date": "2024-01-08", "close": 26.1, "volume": 113239.0}, {"date": "2024-01-09", "close": 25.61, "volume": 176602.0}, {"date": "2024-01-10", "close": 25.7, "volume": 130224.0}, {"date": "2024-01-11", "close": 25.7, "volume": 160915.0}, {"date": "2024-01-12", "close": 25.52, "volume": 299096.0}, {"date": "2024-01-16", "close": 24.4, "volume": 172214.0}, {"date": "2024-01-17", "close": 24.3, "volume": 147753.0}, {"date": "2024-01-18", "close": 24.04, "volume": 181942.0}, {"date": "2024-01-19", "close": 24.58, "volume": 221566.0}, {"date": "2024-01-22", "close": 25.67, "volume": 291472.0}, {"date": "2024-01-23", "close": 25.37, "volume": 155451.0}, {"date": "2024-01-24", "close": 25.26, "volume": 197356.0}, {"date": "2024-01-25", "close": 25.06, "volume": 218816.0}, {"date": "2024-01-26", "close": 23.89, "volume": 292278.0}, {"date": "2024-01-29", "close": 24.74, "volume": 198814.0}, {"date": "2024-01-30", "close": 24.76, "volume": 129474.0}, {"date": "2024-01-31", "close": 22.81, "volume": 350948.0}, {"date": "2024-02-01", "close": 21.83, "volume": 607888.0}, {"date": "2024-02-02", "close": 21.41, "volume": 454582.0}, {"date": "2024-02-05", "close": 20.96, "volume": 252998.0}, {"date": "2024-02-06", "close": 19.53, "volume": 474549.0}, {"date": "2024-02-07", "close": 18.84, "volume": 495591.0}, {"date": "2024-02-08", "close": 19.29, "volume": 315482.0}, {"date": "2024-02-09", "close": 19.4, "volume": 500953.0}, {"date": "2024-02-12", "close": 19.71, "volume": 405338.0}, {"date": "2024-02-13", "close": 18.13, "volume": 460238.0}, {"date": "2024-02-14", "close": 18.29, "volume": 235816.0}, {"date": "2024-02-15", "close": 19.44, "volume": 366272.0}, {"date": "2024-02-16", "close": 19.56, "volume": 272934.0}, {"date": "2024-02-20", "close": 19.28, "volume": 182351.0}, {"date": "2024-02-21", "close": 19.05, "volume": 154842.0}, {"date": "2024-02-22", "close": 19.07, "volume": 220807.0}, {"date": "2024-02-23", "close": 19.08, "volume": 199750.0}, {"date": "2024-02-26", "close": 18.55, "volume": 262102.0}, {"date": "2024-02-27", "close": 18.39, "volume": 220399.0}, {"date": "2024-02-28", "close": 18.39, "volume": 137745.0}, {"date": "2024-02-29", "close": 18.74, "volume": 137104.0}, {"date": "2024-03-01", "close": 18.78, "volume": 211083.0}, {"date": "2024-03-04", "close": 17.5, "volume": 478811.0}, {"date": "2024-03-05", "close": 18.34, "volume": 422158.0}, {"date": "2024-03-06", "close": 18.44, "volume": 341688.0}, {"date": "2024-03-07", "close": 18.48, "volume": 171543.0}, {"date": "2024-03-08", "close": 18.64, "volume": 206308.0}, {"date": "2024-03-11", "close": 18.49, "volume": 144235.0}, {"date": "2024-03-12", "close": 18.11, "volume": 172556.0}, {"date": "2024-03-13", "close": 18.52, "volume": 273668.0}, {"date": "2024-03-14", "close": 17.94, "volume": 359963.0}, {"date": "2024-03-15", "close": 18.13, "volume": 613647.0}, {"date": "2024-03-18", "close": 18.15, "volume": 202691.0}, {"date": "2024-03-19", "close": 17.93, "volume": 167569.0}, {"date": "2024-03-20", "close": 18.97, "volume": 209812.0}, {"date": "2024-03-21", "close": 19.35, "volume": 288612.0}, {"date": "2024-03-22", "close": 18.66, "volume": 170028.0}, {"date": "2024-03-25", "close": 18.57, "volume": 108394.0}, {"date": "2024-03-26", "close": 18.42, "volume": 112322.0}, {"date": "2024-03-27", "close": 19.29, "volume": 298402.0}, {"date": "2024-03-28", "close": 19.26, "volume": 205551.0}, {"date": "2024-04-01", "close": 18.59, "volume": 182338.0}, {"date": "2024-04-02", "close": 18.32, "volume": 390684.0}, {"date": "2024-04-03", "close": 18.31, "volume": 226656.0}, {"date": "2024-04-04", "close": 18.18, "volume": 390240.0}, {"date": "2024-04-05", "close": 18.38, "volume": 187170.0}, {"date": "2024-04-08", "close": 18.75, "volume": 173207.0}, {"date": "2024-04-09", "close": 19.7, "volume": 325408.0}, {"date": "2024-04-10", "close": 18.33, "volume": 471350.0}, {"date": "2024-04-11", "close": 18.32, "volume": 146808.0}, {"date": "2024-04-12", "close": 18.51, "volume": 172405.0}, {"date": "2024-04-15", "close": 18.35, "volume": 277478.0}, {"date": "2024-04-16", "close": 18.01, "volume": 173312.0}, {"date": "2024-04-17", "close": 17.73, "volume": 332377.0}, {"date": "2024-04-18", "close": 17.83, "volume": 190102.0}, {"date": "2024-04-19", "close": 18.68, "volume": 254343.0}, {"date": "2024-04-22", "close": 19.07, "volume": 215400.0}, {"date": "2024-04-23", "close": 19.43, "volume": 357721.0}, {"date": "2024-04-24", "close": 19.39, "volume": 190128.0}, {"date": "2024-04-25", "close": 18.54, "volume": 267228.0}, {"date": "2024-04-26", "close": 19.08, "volume": 160074.0}, {"date": "2024-04-29", "close": 18.75, "volume": 177179.0}, {"date": "2024-04-30", "close": 18.2, "volume": 154659.0}, {"date": "2024-05-01", "close": 18.96, "volume": 181727.0}, {"date": "2024-05-02", "close": 19.32, "volume": 105724.0}, {"date": "2024-05-03", "close": 19.4, "volume": 212696.0}, {"date": "2024-05-06", "close": 19.73, "volume": 131267.0}, {"date": "2024-05-07", "close": 19.55, "volume": 121471.0}, {"date": "2024-05-08", "close": 19.83, "volume": 118617.0}, {"date": "2024-05-09", "close": 20.14, "volume": 134662.0}, {"date": "2024-05-10", "close": 19.89, "volume": 99656.0}, {"date": "2024-05-13", "close": 19.75, "volume": 113029.0}, {"date": "2024-05-14", "close": 19.84, "volume": 103183.0}, {"date": "2024-05-15", "close": 19.84, "volume": 88194.0}, {"date": "2024-05-16", "close": 19.79, "volume": 83558.0}, {"date": "2024-05-17", "close": 19.99, "volume": 118687.0}, {"date": "2024-05-20", "close": 19.83, "volume": 127429.0}, {"date": "2024-05-21", "close": 19.72, "volume": 78096.0}, {"date": "2024-05-22", "close": 19.61, "volume": 93708.0}, {"date": "2024-05-23", "close": 18.86, "volume": 212232.0}, {"date": "2024-05-24", "close": 18.77, "volume": 152817.0}, {"date": "2024-05-28", "close": 18.62, "volume": 138059.0}, {"date": "2024-05-29", "close": 18.17, "volume": 155209.0}, {"date": "2024-05-30", "close": 18.39, "volume": 136252.0}, {"date": "2024-05-31", "close": 18.47, "volume": 139284.0}, {"date": "2024-06-03", "close": 17.99, "volume": 147935.0}, {"date": "2024-06-04", "close": 17.71, "volume": 150939.0}, {"date": "2024-06-05", "close": 18.19, "volume": 121521.0}, {"date": "2024-06-06", "close": 18.26, "volume": 108705.0}, {"date": "2024-06-07", "close": 18.24, "volume": 121675.0}, {"date": "2024-06-10", "close": 18.11, "volume": 260875.0}, {"date": "2024-06-11", "close": 18.08, "volume": 157291.0}, {"date": "2024-06-12", "close": 18.87, "volume": 251815.0}, {"date": "2024-06-13", "close": 18.21, "volume": 388813.0}, {"date": "2024-06-14", "close": 17.97, "volume": 180768.0}, {"date": "2024-06-17", "close": 18.3, "volume": 212809.0}, {"date": "2024-06-18", "close": 18.48, "volume": 101185.0}, {"date": "2024-06-20", "close": 18.49, "volume": 129261.0}, {"date": "2024-06-21", "close": 18.4, "volume": 540793.0}, {"date": "2024-06-24", "close": 18.75, "volume": 148896.0}, {"date": "2024-06-25", "close": 18.87, "volume": 214700.0}, {"date": "2024-06-26", "close": 19.21, "volume": 238729.0}, {"date": "2024-06-27", "close": 20.03, "volume": 299526.0}, {"date": "2024-06-28", "close": 20.4, "volume": 505051.0}, {"date": "2024-07-01", "close": 20.09, "volume": 186265.0}, {"date": "2024-07-02", "close": 20.69, "volume": 147770.0}, {"date": "2024-07-03", "close": 19.77, "volume": 156586.0}, {"date": "2024-07-05", "close": 19.61, "volume": 143905.0}, {"date": "2024-07-08", "close": 19.72, "volume": 112139.0}, {"date": "2024-07-09", "close": 19.97, "volume": 93326.0}, {"date": "2024-07-10", "close": 20.49, "volume": 132343.0}, {"date": "2024-07-11", "close": 21.67, "volume": 227086.0}, {"date": "2024-07-12", "close": 21.84, "volume": 283941.0}, {"date": "2024-07-15", "close": 23.07, "volume": 389811.0}, {"date": "2024-07-16", "close": 24.19, "volume": 369206.0}, {"date": "2024-07-17", "close": 24.6, "volume": 285981.0}, {"date": "2024-07-18", "close": 23.82, "volume": 311990.0}, {"date": "2024-07-19", "close": 23.88, "volume": 255428.0}, {"date": "2024-07-22", "close": 23.85, "volume": 286391.0}, {"date": "2024-07-23", "close": 24.74, "volume": 645968.0}, {"date": "2024-07-24", "close": 23.95, "volume": 251171.0}, {"date": "2024-07-25", "close": 24.87, "volume": 481203.0}, {"date": "2024-07-26", "close": 25.42, "volume": 201246.0}, {"date": "2024-07-29", "close": 24.76, "volume": 204395.0}, {"date": "2024-07-30", "close": 25.26, "volume": 211064.0}, {"date": "2024-07-31", "close": 25.28, "volume": 253348.0}, {"date": "2024-08-01", "close": 23.64, "volume": 256006.0}, {"date": "2024-08-02", "close": 23.04, "volume": 386002.0}, {"date": "2024-08-05", "close": 22.65, "volume": 330391.0}, {"date": "2024-08-06", "close": 22.09, "volume": 221228.0}, {"date": "2024-08-07", "close": 21.89, "volume": 258426.0}, {"date": "2024-08-08", "close": 22.4, "volume": 154863.0}, {"date": "2024-08-09", "close": 22.2, "volume": 182098.0}, {"date": "2024-08-12", "close": 21.97, "volume": 133059.0}, {"date": "2024-08-13", "close": 22.26, "volume": 137127.0}, {"date": "2024-08-14", "close": 22.08, "volume": 84772.0}, {"date": "2024-08-15", "close": 22.97, "volume": 141737.0}, {"date": "2024-08-16", "close": 23.43, "volume": 85839.0}, {"date": "2024-08-19", "close": 23.6, "volume": 93056.0}, {"date": "2024-08-20", "close": 22.95, "volume": 107030.0}, {"date": "2024-08-21", "close": 23.25, "volume": 90847.0}, {"date": "2024-08-22", "close": 23.2, "volume": 67923.0}, {"date": "2024-08-23", "close": 25.1, "volume": 209608.0}, {"date": "2024-08-26", "close": 25.25, "volume": 137333.0}, {"date": "2024-08-27", "close": 24.85, "volume": 196806.0}, {"date": "2024-08-28", "close": 25.39, "volume": 215813.0}, {"date": "2024-08-29", "close": 25.77, "volume": 173099.0}, {"date": "2024-08-30", "close": 26.01, "volume": 154869.0}, {"date": "2024-09-03", "close": 25.57, "volume": 226822.0}, {"date": "2024-09-04", "close": 25.87, "volume": 345413.0}, {"date": "2024-09-05", "close": 25.29, "volume": 372434.0}, {"date": "2024-09-06", "close": 24.87, "volume": 229458.0}, {"date": "2024-09-09", "close": 24.77, "volume": 166374.0}, {"date": "2024-09-10", "close": 24.89, "volume": 216366.0}, {"date": "2024-09-11", "close": 24.47, "volume": 135943.0}, {"date": "2024-09-12", "close": 24.79, "volume": 184355.0}, {"date": "2024-09-13", "close": 25.73, "volume": 140464.0}, {"date": "2024-09-16", "close": 26.01, "volume": 145592.0}, {"date": "2024-09-17", "close": 28.75, "volume": 552948.0}, {"date": "2024-09-18", "close": 28.58, "volume": 279977.0}, {"date": "2024-09-19", "close": 29.9, "volume": 366777.0}, {"date": "2024-09-20", "close": 29.06, "volume": 654054.0}, {"date": "2024-09-23", "close": 28.53, "volume": 196371.0}, {"date": "2024-09-24", "close": 27.99, "volume": 180885.0}, {"date": "2024-09-25", "close": 27.8, "volume": 173358.0}, {"date": "2024-09-26", "close": 27.99, "volume": 148752.0}, {"date": "2024-09-27", "close": 28.09, "volume": 180608.0}, {"date": "2024-09-30", "close": 28.8, "volume": 203299.0}, {"date": "2024-10-01", "close": 27.53, "volume": 144019.0}, {"date": "2024-10-02", "close": 27.6, "volume": 83856.0}, {"date": "2024-10-03", "close": 27.95, "volume": 126597.0}, {"date": "2024-10-04", "close": 28.16, "volume": 144503.0}, {"date": "2024-10-07", "close": 27.68, "volume": 84126.0}, {"date": "2024-10-08", "close": 27.59, "volume": 110814.0}, {"date": "2024-10-09", "close": 27.87, "volume": 119597.0}, {"date": "2024-10-10", "close": 27.97, "volume": 151521.0}, {"date": "2024-10-11", "close": 29.56, "volume": 193838.0}, {"date": "2024-10-14", "close": 30.28, "volume": 182704.0}, {"date": "2024-10-15", "close": 30.6, "volume": 249156.0}, {"date": "2024-10-16", "close": 31.35, "volume": 260426.0}, {"date": "2024-10-17", "close": 31.45, "volume": 207595.0}, {"date": "2024-10-18", "close": 30.66, "volume": 185030.0}, {"date": "2024-10-21", "close": 29.21, "volume": 216920.0}, {"date": "2024-10-22", "close": 29.17, "volume": 206952.0}, {"date": "2024-10-23", "close": 30.14, "volume": 238639.0}, {"date": "2024-10-24", "close": 30.54, "volume": 249351.0}, {"date": "2024-10-25", "close": 29.53, "volume": 200182.0}, {"date": "2024-10-28", "close": 30.85, "volume": 168621.0}, {"date": "2024-10-29", "close": 30.84, "volume": 146082.0}, {"date": "2024-10-30", "close": 30.84, "volume": 127089.0}, {"date": "2024-10-31", "close": 30.07, "volume": 116013.0}, {"date": "2024-11-01", "close": 29.8, "volume": 151941.0}, {"date": "2024-11-04", "close": 29.69, "volume": 142032.0}, {"date": "2024-11-05", "close": 30.15, "volume": 91645.0}, {"date": "2024-11-06", "close": 34.66, "volume": 724282.0}, {"date": "2024-11-07", "close": 33.05, "volume": 313976.0}, {"date": "2024-11-08", "close": 33.44, "volume": 286951.0}, {"date": "2024-11-11", "close": 34.43, "volume": 205717.0}, {"date": "2024-11-12", "close": 33.55, "volume": 1296220.0}, {"date": "2024-11-13", "close": 33.76, "volume": 756848.0}, {"date": "2024-11-14", "close": 33.85, "volume": 361310.0}, {"date": "2024-11-15", "close": 33.7, "volume": 345014.0}, {"date": "2024-11-18", "close": 35.29, "volume": 433862.0}, {"date": "2024-11-19", "close": 34.8, "volume": 257367.0}, {"date": "2024-11-20", "close": 34.69, "volume": 249619.0}, {"date": "2024-11-21", "close": 35.0, "volume": 529339.0}, {"date": "2024-11-22", "close": 36.32, "volume": 557261.0}, {"date": "2024-11-25", "close": 36.36, "volume": 455592.0}, {"date": "2024-11-26", "close": 36.01, "volume": 261759.0}, {"date": "2024-11-27", "close": 35.9, "volume": 251977.0}, {"date": "2024-11-29", "close": 35.88, "volume": 124855.0}, {"date": "2024-12-02", "close": 36.36, "volume": 341285.0}, {"date": "2024-12-03", "close": 35.83, "volume": 220489.0}, {"date": "2024-12-04", "close": 36.59, "volume": 199523.0}, {"date": "2024-12-05", "close": 35.83, "volume": 181770.0}, {"date": "2024-12-06", "close": 35.89, "volume": 139861.0}, {"date": "2024-12-09", "close": 35.34, "volume": 236113.0}, {"date": "2024-12-10", "close": 34.8, "volume": 310766.0}, {"date": "2024-12-11", "close": 34.99, "volume": 473590.0}, {"date": "2024-12-12", "close": 34.55, "volume": 222232.0}, {"date": "2024-12-13", "close": 34.33, "volume": 320866.0}, {"date": "2024-12-16", "close": 34.8, "volume": 261719.0}, {"date": "2024-12-17", "close": 33.96, "volume": 237538.0}, {"date": "2024-12-18", "close": 32.04, "volume": 378658.0}, {"date": "2024-12-19", "close": 31.41, "volume": 378509.0}, {"date": "2024-12-20", "close": 31.33, "volume": 1935454.0}, {"date": "2024-12-23", "close": 31.09, "volume": 224157.0}, {"date": "2024-12-24", "close": 31.28, "volume": 141658.0}, {"date": "2024-12-26", "close": 31.36, "volume": 181433.0}, {"date": "2024-12-27", "close": 30.67, "volume": 179451.0}, {"date": "2024-12-30", "close": 30.66, "volume": 163266.0}, {"date": "2024-12-31", "close": 30.735, "volume": 195074.0}, {"date": "2025-01-02", "close": 30.33, "volume": 235300.0}, {"date": "2025-01-03", "close": 30.89, "volume": 256143.0}, {"date": "2025-01-06", "close": 31.14, "volume": 338160.0}, {"date": "2025-01-07", "close": 30.53, "volume": 485220.0}, {"date": "2025-01-08", "close": 31.31, "volume": 394611.0}, {"date": "2025-01-10", "close": 29.59, "volume": 427793.0}, {"date": "2025-01-13", "close": 29.9, "volume": 299564.0}, {"date": "2025-01-14", "close": 31.25, "volume": 406188.0}, {"date": "2025-01-15", "close": 32.25, "volume": 288173.0}, {"date": "2025-01-16", "close": 32.05, "volume": 222418.0}, {"date": "2025-01-17", "close": 31.96, "volume": 225838.0}, {"date": "2025-01-21", "close": 32.23, "volume": 284223.0}, {"date": "2025-01-22", "close": 31.75, "volume": 355523.0}, {"date": "2025-01-23", "close": 31.0, "volume": 979126.0}, {"date": "2025-01-24", "close": 30.81, "volume": 555898.0}, {"date": "2025-01-27", "close": 30.99, "volume": 279686.0}, {"date": "2025-01-28", "close": 30.78, "volume": 232936.0}, {"date": "2025-01-29", "close": 30.94, "volume": 255243.0}, {"date": "2025-01-30", "close": 30.84, "volume": 171346.0}, {"date": "2025-01-31", "close": 31.23, "volume": 288241.0}, {"date": "2025-02-03", "close": 30.8, "volume": 215348.0}, {"date": "2025-02-04", "close": 32.01, "volume": 140413.0}, {"date": "2025-02-05", "close": 33.15, "volume": 285618.0}, {"date": "2025-02-06", "close": 33.89, "volume": 187583.0}, {"date": "2025-02-07", "close": 32.74, "volume": 310295.0}, {"date": "2025-02-10", "close": 32.65, "volume": 275624.0}, {"date": "2025-02-11", "close": 32.83, "volume": 376914.0}, {"date": "2025-02-12", "close": 30.93, "volume": 336187.0}, {"date": "2025-02-13", "close": 31.16, "volume": 310921.0}, {"date": "2025-02-14", "close": 31.34, "volume": 168919.0}, {"date": "2025-02-18", "close": 31.75, "volume": 199524.0}, {"date": "2025-02-19", "close": 31.45, "volume": 372339.0}, {"date": "2025-02-20", "close": 31.12, "volume": 202271.0}, {"date": "2025-02-21", "close": 30.59, "volume": 252510.0}, {"date": "2025-02-24", "close": 30.46, "volume": 263441.0}, {"date": "2025-02-25", "close": 30.66, "volume": 314196.0}, {"date": "2025-02-26", "close": 30.59, "volume": 200201.0}, {"date": "2025-02-27", "close": 30.52, "volume": 170305.0}, {"date": "2025-02-28", "close": 31.0, "volume": 272904.0}, {"date": "2025-03-03", "close": 30.34, "volume": 185976.0}, {"date": "2025-03-04", "close": 29.41, "volume": 245363.0}, {"date": "2025-03-05", "close": 29.11, "volume": 176776.0}, {"date": "2025-03-06", "close": 28.74, "volume": 252013.0}, {"date": "2025-03-07", "close": 28.44, "volume": 230343.0}, {"date": "2025-03-10", "close": 27.05, "volume": 340470.0}, {"date": "2025-03-11", "close": 27.07, "volume": 262059.0}, {"date": "2025-03-12", "close": 27.55, "volume": 231688.0}, {"date": "2025-03-13", "close": 27.34, "volume": 238311.0}, {"date": "2025-03-14", "close": 28.0, "volume": 190433.0}, {"date": "2025-03-17", "close": 28.34, "volume": 314434.0}, {"date": "2025-03-18", "close": 28.21, "volume": 191265.0}, {"date": "2025-03-19", "close": 28.37, "volume": 358556.0}, {"date": "2025-03-20", "close": 28.24, "volume": 160624.0}, {"date": "2025-03-21", "close": 27.93, "volume": 1203490.0}, {"date": "2025-03-24", "close": 28.66, "volume": 333171.0}, {"date": "2025-03-25", "close": 28.26, "volume": 246571.0}, {"date": "2025-03-26", "close": 28.19, "volume": 180943.0}, {"date": "2025-03-27", "close": 28.23, "volume": 169187.0}, {"date": "2025-03-28", "close": 27.65, "volume": 185897.0}, {"date": "2025-03-31", "close": 27.88, "volume": 180980.0}, {"date": "2025-04-01", "close": 27.99, "volume": 258300.0}, {"date": "2025-04-02", "close": 28.64, "volume": 225548.0}, {"date": "2025-04-03", "close": 25.8, "volume": 327827.0}, {"date": "2025-04-04", "close": 25.17, "volume": 403659.0}, {"date": "2025-04-07", "close": 25.07, "volume": 449365.0}, {"date": "2025-04-08", "close": 24.63, "volume": 385509.0}, {"date": "2025-04-09", "close": 25.63, "volume": 1120927.0}, {"date": "2025-04-10", "close": 24.17, "volume": 471754.0}, {"date": "2025-04-11", "close": 24.07, "volume": 384976.0}, {"date": "2025-04-14", "close": 24.49, "volume": 307729.0}, {"date": "2025-04-15", "close": 25.18, "volume": 369643.0}, {"date": "2025-04-16", "close": 25.37, "volume": 243748.0}, {"date": "2025-04-17", "close": 25.21, "volume": 255392.0}, {"date": "2025-04-21", "close": 25.12, "volume": 238710.0}, {"date": "2025-04-22", "close": 25.82, "volume": 361974.0}, {"date": "2025-04-23", "close": 25.81, "volume": 453639.0}, {"date": "2025-04-24", "close": 26.02, "volume": 506551.0}, {"date": "2025-04-25", "close": 25.62, "volume": 243804.0}, {"date": "2025-04-28", "close": 25.62, "volume": 314684.0}, {"date": "2025-04-29", "close": 26.08, "volume": 172925.0}, {"date": "2025-04-30", "close": 25.69, "volume": 237720.0}, {"date": "2025-05-01", "close": 25.87, "volume": 202409.0}, {"date": "2025-05-02", "close": 26.65, "volume": 184993.0}, {"date": "2025-05-05", "close": 26.48, "volume": 143634.0}, {"date": "2025-05-06", "close": 26.2, "volume": 155087.0}, {"date": "2025-05-07", "close": 26.11, "volume": 166809.0}, {"date": "2025-05-08", "close": 26.57, "volume": 271099.0}, {"date": "2025-05-09", "close": 26.58, "volume": 236042.0}, {"date": "2025-05-12", "close": 27.37, "volume": 382963.0}, {"date": "2025-05-13", "close": 27.51, "volume": 212940.0}, {"date": "2025-05-14", "close": 27.24, "volume": 155533.0}, {"date": "2025-05-15", "close": 27.3, "volume": 151943.0}, {"date": "2025-05-16", "close": 27.22, "volume": 245543.0}, {"date": "2025-05-19", "close": 26.77, "volume": 167423.0}, {"date": "2025-05-20", "close": 26.74, "volume": 131374.0}, {"date": "2025-05-21", "close": 25.63, "volume": 143610.0}, {"date": "2025-05-22", "close": 25.23, "volume": 186926.0}, {"date": "2025-05-23", "close": 25.29, "volume": 157371.0}, {"date": "2025-05-27", "close": 25.86, "volume": 168361.0}, {"date": "2025-05-28", "close": 25.59, "volume": 225950.0}, {"date": "2025-05-29", "close": 25.74, "volume": 147117.0}, {"date": "2025-05-30", "close": 25.66, "volume": 159862.0}, {"date": "2025-06-02", "close": 25.43, "volume": 216332.0}, {"date": "2025-06-03", "close": 26.07, "volume": 261732.0}, {"date": "2025-06-04", "close": 25.77, "volume": 287711.0}, {"date": "2025-06-05", "close": 25.82, "volume": 195907.0}, {"date": "2025-06-06", "close": 26.95, "volume": 267947.0}, {"date": "2025-06-09", "close": 27.19, "volume": 331794.0}, {"date": "2025-06-10", "close": 27.6, "volume": 196059.0}, {"date": "2025-06-11", "close": 27.4, "volume": 163635.0}, {"date": "2025-06-12", "close": 27.33, "volume": 177251.0}, {"date": "2025-06-13", "close": 26.22, "volume": 174363.0}, {"date": "2025-06-16", "close": 26.15, "volume": 214347.0}, {"date": "2025-06-17", "close": 25.85, "volume": 200668.0}, {"date": "2025-06-18", "close": 26.11, "volume": 172520.0}, {"date": "2025-06-20", "close": 26.31, "volume": 430322.0}, {"date": "2025-06-23", "close": 27.13, "volume": 213251.0}, {"date": "2025-06-24", "close": 27.15, "volume": 552299.0}, {"date": "2025-06-25", "close": 25.81, "volume": 386727.0}, {"date": "2025-06-26", "close": 26.82, "volume": 466678.0}, {"date": "2025-06-27", "close": 27.29, "volume": 707487.0}, {"date": "2025-06-30", "close": 26.94, "volume": 307155.0}, {"date": "2025-07-01", "close": 27.72, "volume": 210042.0}, {"date": "2025-07-02", "close": 28.32, "volume": 220060.0}, {"date": "2025-07-03", "close": 28.65, "volume": 158689.0}, {"date": "2025-07-07", "close": 28.26, "volume": 332437.0}, {"date": "2025-07-08", "close": 28.67, "volume": 295595.0}, {"date": "2025-07-09", "close": 28.79, "volume": 250140.0}, {"date": "2025-07-10", "close": 29.07, "volume": 226869.0}, {"date": "2025-07-11", "close": 28.69, "volume": 320336.0}, {"date": "2025-07-14", "close": 29.0, "volume": 179054.0}, {"date": "2025-07-15", "close": 28.0, "volume": 427213.0}, {"date": "2025-07-16", "close": 28.61, "volume": 246269.0}, {"date": "2025-07-17", "close": 28.85, "volume": 327698.0}, {"date": "2025-07-18", "close": 28.8, "volume": 248722.0}, {"date": "2025-07-21", "close": 28.62, "volume": 154978.0}, {"date": "2025-07-22", "close": 28.37, "volume": 288998.0}, {"date": "2025-07-23", "close": 28.53, "volume": 351821.0}, {"date": "2025-07-24", "close": 28.29, "volume": 549178.0}, {"date": "2025-07-25", "close": 28.34, "volume": 228584.0}, {"date": "2025-07-28", "close": 29.15, "volume": 412810.0}, {"date": "2025-07-29", "close": 28.65, "volume": 253737.0}, {"date": "2025-07-30", "close": 27.98, "volume": 192743.0}, {"date": "2025-07-31", "close": 27.71, "volume": 201434.0}, {"date": "2025-08-01", "close": 27.13, "volume": 256509.0}, {"date": "2025-08-04", "close": 27.42, "volume": 144746.0}, {"date": "2025-08-05", "close": 27.63, "volume": 248514.0}, {"date": "2025-08-06", "close": 27.51, "volume": 163764.0}, {"date": "2025-08-07", "close": 27.21, "volume": 133905.0}, {"date": "2025-08-08", "close": 27.46, "volume": 154477.0}, {"date": "2025-08-11", "close": 27.59, "volume": 153732.0}, {"date": "2025-08-12", "close": 29.01, "volume": 246845.0}, {"date": "2025-08-13", "close": 29.7, "volume": 361993.0}, {"date": "2025-08-14", "close": 29.47, "volume": 304683.0}, {"date": "2025-08-15", "close": 28.64, "volume": 157685.0}, {"date": "2025-08-18", "close": 28.67, "volume": 133229.0}, {"date": "2025-08-19", "close": 28.56, "volume": 162145.0}, {"date": "2025-08-20", "close": 28.61, "volume": 130462.0}, {"date": "2025-08-21", "close": 28.37, "volume": 125598.0}, {"date": "2025-08-22", "close": 30.11, "volume": 355772.0}, {"date": "2025-08-25", "close": 30.09, "volume": 173826.0}, {"date": "2025-08-26", "close": 30.68, "volume": 172384.0}, {"date": "2025-08-27", "close": 30.6, "volume": 127742.0}, {"date": "2025-08-28", "close": 30.75, "volume": 174076.0}, {"date": "2025-08-29", "close": 30.76, "volume": 113092.0}, {"date": "2025-09-02", "close": 30.55, "volume": 172039.0}, {"date": "2025-09-03", "close": 30.37, "volume": 121604.0}, {"date": "2025-09-04", "close": 30.99, "volume": 137155.0}, {"date": "2025-09-05", "close": 30.63, "volume": 165560.0}, {"date": "2025-09-08", "close": 31.0, "volume": 207444.0}, {"date": "2025-09-09", "close": 30.39, "volume": 199724.0}, {"date": "2025-09-10", "close": 30.56, "volume": 153158.0}, {"date": "2025-09-11", "close": 30.98, "volume": 166633.0}, {"date": "2025-09-12", "close": 30.81, "volume": 134436.0}, {"date": "2025-09-15", "close": 30.81, "volume": 193169.0}, {"date": "2025-09-16", "close": 30.42, "volume": 194266.0}, {"date": "2025-09-17", "close": 30.68, "volume": 178998.0}, {"date": "2025-09-18", "close": 31.78, "volume": 191323.0}, {"date": "2025-09-19", "close": 30.92, "volume": 626331.0}, {"date": "2025-09-22", "close": 30.94, "volume": 293562.0}, {"date": "2025-09-23", "close": 30.52, "volume": 184602.0}, {"date": "2025-09-24", "close": 30.36, "volume": 135243.0}, {"date": "2025-09-25", "close": 30.18, "volume": 129611.0}, {"date": "2025-09-26", "close": 30.41, "volume": 141375.0}, {"date": "2025-09-29", "close": 29.86, "volume": 173775.0}, {"date": "2025-09-30", "close": 29.83, "volume": 153458.0}, {"date": "2025-10-01", "close": 29.86, "volume": 184685.0}, {"date": "2025-10-02", "close": 29.79, "volume": 126810.0}, {"date": "2025-10-03", "close": 30.26, "volume": 263741.0}, {"date": "2025-10-06", "close": 30.64, "volume": 194771.0}, {"date": "2025-10-07", "close": 30.43, "volume": 139362.0}, {"date": "2025-10-08", "close": 30.35, "volume": 144696.0}, {"date": "2025-10-09", "close": 29.97, "volume": 90832.0}, {"date": "2025-10-10", "close": 29.0, "volume": 203928.0}, {"date": "2025-10-13", "close": 29.27, "volume": 109389.0}, {"date": "2025-10-14", "close": 30.33, "volume": 167995.0}, {"date": "2025-10-15", "close": 29.87, "volume": 139538.0}, {"date": "2025-10-16", "close": 27.88, "volume": 385459.0}, {"date": "2025-10-17", "close": 27.82, "volume": 190781.0}, {"date": "2025-10-20", "close": 28.85, "volume": 170034.0}, {"date": "2025-10-21", "close": 28.9, "volume": 142012.0}, {"date": "2025-10-22", "close": 29.66, "volume": 275968.0}, {"date": "2025-10-23", "close": 27.43, "volume": 480526.0}, {"date": "2025-10-24", "close": 27.84, "volume": 233108.0}, {"date": "2025-10-27", "close": 27.31, "volume": 226071.0}, {"date": "2025-10-28", "close": 27.1, "volume": 199751.0}, {"date": "2025-10-29", "close": 26.17, "volume": 269889.0}, {"date": "2025-10-30", "close": 26.34, "volume": 254818.0}, {"date": "2025-10-31", "close": 26.25, "volume": 207667.0}, {"date": "2025-11-03", "close": 26.44, "volume": 277499.0}, {"date": "2025-11-04", "close": 26.22, "volume": 323118.0}, {"date": "2025-11-05", "close": 26.62, "volume": 229541.0}, {"date": "2025-11-06", "close": 26.39, "volume": 247946.0}, {"date": "2025-11-07", "close": 26.97, "volume": 194498.0}, {"date": "2025-11-10", "close": 26.57, "volume": 310040.0}, {"date": "2025-11-11", "close": 26.39, "volume": 513514.0}, {"date": "2025-11-12", "close": 27.2, "volume": 365983.0}, {"date": "2025-11-13", "close": 26.85, "volume": 229480.0}, {"date": "2025-11-14", "close": 27.15, "volume": 323949.0}, {"date": "2025-11-17", "close": 25.78, "volume": 434056.0}, {"date": "2025-11-18", "close": 26.39, "volume": 242966.0}, {"date": "2025-11-19", "close": 26.36, "volume": 161395.0}, {"date": "2025-11-20", "close": 26.08, "volume": 116428.0}, {"date": "2025-11-21", "close": 27.24, "volume": 235610.0}, {"date": "2025-11-24", "close": 27.46, "volume": 199651.0}, {"date": "2025-11-25", "close": 28.59, "volume": 303768.0}, {"date": "2025-11-26", "close": 28.59, "volume": 455746.0}, {"date": "2025-11-28", "close": 28.35, "volume": 145429.0}, {"date": "2025-12-01", "close": 28.86, "volume": 186594.0}, {"date": "2025-12-02", "close": 29.09, "volume": 290889.0}, {"date": "2025-12-03", "close": 29.74, "volume": 243689.0}, {"date": "2025-12-04", "close": 29.89, "volume": 183872.0}, {"date": "2025-12-05", "close": 29.66, "volume": 221609.0}, {"date": "2025-12-08", "close": 29.74, "volume": 322452.0}, {"date": "2025-12-09", "close": 29.83, "volume": 271098.0}, {"date": "2025-12-10", "close": 30.85, "volume": 448847.0}, {"date": "2025-12-11", "close": 31.24, "volume": 302037.0}, {"date": "2025-12-12", "close": 31.27, "volume": 246065.0}, {"date": "2025-12-15", "close": 31.5, "volume": 447553.0}, {"date": "2025-12-16", "close": 31.56, "volume": 406175.0}, {"date": "2025-12-17", "close": 31.84, "volume": 283031.0}, {"date": "2025-12-18", "close": 31.98, "volume": 324564.0}, {"date": "2025-12-19", "close": 31.74, "volume": 497867.0}, {"date": "2025-12-22", "close": 31.48, "volume": 216872.0}, {"date": "2025-12-23", "close": 31.25, "volume": 120971.0}, {"date": "2025-12-24", "close": 31.21, "volume": 88223.0}, {"date": "2025-12-26", "close": 31.21, "volume": 99747.0}, {"date": "2025-12-29", "close": 31.09, "volume": 210247.0}, {"date": "2025-12-30", "close": 30.42, "volume": 289521.0}, {"date": "2025-12-31", "close": 30.09, "volume": 142094.0}, {"date": "2026-01-02", "close": 29.87, "volume": 261021.0}, {"date": "2026-01-05", "close": 30.06, "volume": 360405.0}, {"date": "2026-01-06", "close": 29.85, "volume": 358068.0}, {"date": "2026-01-07", "close": 29.42, "volume": 244436.0}, {"date": "2026-01-08", "close": 30.03, "volume": 327299.0}, {"date": "2026-01-09", "close": 29.94, "volume": 259060.0}, {"date": "2026-01-12", "close": 29.8, "volume": 187713.0}, {"date": "2026-01-13", "close": 29.73, "volume": 143766.0}, {"date": "2026-01-14", "close": 30.11, "volume": 172650.0}, {"date": "2026-01-15", "close": 31.13, "volume": 437541.0}, {"date": "2026-01-16", "close": 30.91, "volume": 241696.0}, {"date": "2026-01-20", "close": 30.12, "volume": 249041.0}, {"date": "2026-01-21", "close": 32.72, "volume": 1133491.0}, {"date": "2026-01-22", "close": 33.87, "volume": 718842.0}, {"date": "2026-01-23", "close": 32.82, "volume": 418959.0}, {"date": "2026-01-26", "close": 33.09, "volume": 334221.0}, {"date": "2026-01-27", "close": 33.04, "volume": 287334.0}, {"date": "2026-01-28", "close": 33.22, "volume": 261903.0}, {"date": "2026-01-29", "close": 33.89, "volume": 241429.0}, {"date": "2026-01-30", "close": 34.02, "volume": 335785.0}, {"date": "2026-02-02", "close": 35.36, "volume": 305499.0}, {"date": "2026-02-03", "close": 35.44, "volume": 271942.0}, {"date": "2026-02-04", "close": 35.79, "volume": 275474.0}, {"date": "2026-02-05", "close": 35.73, "volume": 197592.0}, {"date": "2026-02-06", "close": 36.23, "volume": 190696.0}, {"date": "2026-02-09", "close": 36.36, "volume": 183486.0}, {"date": "2026-02-10", "close": 35.91, "volume": 198413.0}, {"date": "2026-02-11", "close": 35.61, "volume": 199466.0}, {"date": "2026-02-12", "close": 35.06, "volume": 222264.0}, {"date": "2026-02-13", "close": 35.24, "volume": 204470.0}, {"date": "2026-02-17", "close": 35.6, "volume": 154124.0}, {"date": "2026-02-18", "close": 34.95, "volume": 306217.0}, {"date": "2026-02-19", "close": 34.01, "volume": 466837.0}, {"date": "2026-02-20", "close": 34.27, "volume": 363036.0}, {"date": "2026-02-23", "close": 32.77, "volume": 346680.0}, {"date": "2026-02-24", "close": 32.62, "volume": 260968.0}, {"date": "2026-02-25", "close": 33.36, "volume": 241652.0}, {"date": "2026-02-26", "close": 33.34, "volume": 186737.0}, {"date": "2026-02-27", "close": 32.35, "volume": 391170.0}, {"date": "2026-03-02", "close": 32.92, "volume": 219220.0}, {"date": "2026-03-03", "close": 32.79, "volume": 244437.0}, {"date": "2026-03-04", "close": 32.89, "volume": 183838.0}, {"date": "2026-03-05", "close": 32.48, "volume": 158290.0}, {"date": "2026-03-06", "close": 31.96, "volume": 238422.0}, {"date": "2026-03-09", "close": 31.77, "volume": 307220.0}, {"date": "2026-03-10", "close": 32.08, "volume": 256411.0}, {"date": "2026-03-11", "close": 31.845, "volume": 160880.0}, {"date": "2026-03-12", "close": 32.0, "volume": 211148.0}, {"date": "2026-03-13", "close": 31.88, "volume": 205402.0}, {"date": "2026-03-16", "close": 32.19, "volume": 362026.0}, {"date": "2026-03-17", "close": 32.38, "volume": 327063.0}, {"date": "2026-03-18", "close": 32.22, "volume": 317120.0}, {"date": "2026-03-19", "close": 32.6, "volume": 318638.0}, {"date": "2026-03-20", "close": 32.08, "volume": 765695.0}, {"date": "2026-03-23", "close": 32.87, "volume": 349331.0}, {"date": "2026-03-24", "close": 33.41, "volume": 227388.0}, {"date": "2026-03-25", "close": 33.32, "volume": 271784.0}, {"date": "2026-03-26", "close": 33.2, "volume": 149337.0}, {"date": "2026-03-27", "close": 32.88, "volume": 272855.0}, {"date": "2026-03-30", "close": 33.08, "volume": 167588.0}, {"date": "2026-03-31", "close": 33.82, "volume": 297227.0}, {"date": "2026-04-01", "close": 34.22, "volume": 221174.0}, {"date": "2026-04-02", "close": 34.22, "volume": 293870.0}, {"date": "2026-04-06", "close": 34.41, "volume": 313215.0}, {"date": "2026-04-07", "close": 35.01, "volume": 317989.0}, {"date": "2026-04-08", "close": 35.72, "volume": 485455.0}, {"date": "2026-04-09", "close": 36.45, "volume": 270452.0}, {"date": "2026-04-10", "close": 36.09, "volume": 146623.0}, {"date": "2026-04-13", "close": 36.06, "volume": 325791.0}, {"date": "2026-04-14", "close": 36.19, "volume": 267383.0}, {"date": "2026-04-15", "close": 36.13, "volume": 170199.0}, {"date": "2026-04-16", "close": 35.9, "volume": 207279.0}, {"date": "2026-04-17", "close": 37.08, "volume": 363930.0}, {"date": "2026-04-20", "close": 37.28, "volume": 465534.0}, {"date": "2026-04-21", "close": 36.23, "volume": 232024.0}, {"date": "2026-04-22", "close": 35.81, "volume": 254749.0}, {"date": "2026-04-23", "close": 37.34, "volume": 431762.0}, {"date": "2026-04-24", "close": 35.29, "volume": 581468.0}, {"date": "2026-04-27", "close": 36.09, "volume": 309589.0}, {"date": "2026-04-28", "close": 36.15, "volume": 197671.0}, {"date": "2026-04-29", "close": 35.54, "volume": 241709.0}, {"date": "2026-04-30", "close": 35.89, "volume": 249880.0}, {"date": "2026-05-01", "close": 36.07, "volume": 230354.0}, {"date": "2026-05-04", "close": 35.52, "volume": 188003.0}, {"date": "2026-05-05", "close": 36.25, "volume": 168300.0}, {"date": "2026-05-06", "close": 37.19, "volume": 437888.0}, {"date": "2026-05-07", "close": 37.04, "volume": 491310.0}, {"date": "2026-05-08", "close": 37.22, "volume": 358049.0}, {"date": "2026-05-11", "close": 36.67, "volume": 541272.0}, {"date": "2026-05-12", "close": 36.6, "volume": 330941.0}, {"date": "2026-05-13", "close": 36.15, "volume": 357306.0}, {"date": "2026-05-14", "close": 36.62, "volume": 375712.0}, {"date": "2026-05-15", "close": 35.71, "volume": 381352.0}, {"date": "2026-05-18", "close": 36.21, "volume": 190443.0}, {"date": "2026-05-19", "close": 35.71, "volume": 221520.0}, {"date": "2026-05-20", "close": 36.77, "volume": 233380.0}, {"date": "2026-05-21", "close": 36.88, "volume": 213697.0}, {"date": "2026-05-22", "close": 36.9, "volume": 157122.0}, {"date": "2026-05-26", "close": 37.66, "volume": 208307.0}, {"date": "2026-05-27", "close": 37.1, "volume": 255952.0}, {"date": "2026-05-28", "close": 37.22, "volume": 183177.0}, {"date": "2026-05-29", "close": 37.42, "volume": 256715.0}, {"date": "2026-06-01", "close": 36.91, "volume": 205382.0}, {"date": "2026-06-02", "close": 37.21, "volume": 287122.0}, {"date": "2026-06-03", "close": 36.64, "volume": 251224.0}, {"date": "2026-06-04", "close": 37.55, "volume": 328485.0}, {"date": "2026-06-05", "close": 37.78, "volume": 384249.0}, {"date": "2026-06-08", "close": 38.15, "volume": 202495.0}, {"date": "2026-06-09", "close": 38.95, "volume": 237474.0}, {"date": "2026-06-10", "close": 39.23, "volume": 223966.0}, {"date": "2026-06-11", "close": 39.81, "volume": 328330.0}, {"date": "2026-06-12", "close": 40.08, "volume": 240703.0}, {"date": "2026-06-15", "close": 39.24, "volume": 288049.0}, {"date": "2026-06-16", "close": 39.4, "volume": 245534.0}, {"date": "2026-06-17", "close": 38.76, "volume": 363503.0}, {"date": "2026-06-18", "close": 39.0, "volume": 578365.0}, {"date": "2026-06-22", "close": 39.16, "volume": 170616.0}, {"date": "2026-06-23", "close": 39.77, "volume": 296732.0}, {"date": "2026-06-24", "close": 39.77, "volume": 425965.0}, {"date": "2026-06-25", "close": 39.97, "volume": 299616.0}, {"date": "2026-06-26", "close": 40.59, "volume": 1680425.0}, {"date": "2026-06-29", "close": 40.49, "volume": 291601.0}, {"date": "2026-06-30", "close": 40.65, "volume": 261075.0}, {"date": "2026-07-01", "close": 41.28, "volume": 282808.0}, {"date": "2026-07-02", "close": 40.31, "volume": 240408.0}, {"date": "2026-07-06", "close": 40.18, "volume": 231593.0}, {"date": "2026-07-07", "close": 39.64, "volume": 222178.0}, {"date": "2026-07-08", "close": 38.75, "volume": 417060.0}, {"date": "2026-07-09", "close": 39.69, "volume": 308890.0}, {"date": "2026-07-10", "close": 39.8, "volume": 168509.0}, {"date": "2026-07-13", "close": 39.95, "volume": 203626.0}, {"date": "2026-07-14", "close": 39.88, "volume": 205677.0}, {"date": "2026-07-15", "close": 40.45, "volume": 288121.0}, {"date": "2026-07-16", "close": 41.16, "volume": 364470.0}, {"date": "2026-07-17", "close": 40.32, "volume": 383582.0}, {"date": "2026-07-20", "close": 39.89, "volume": 254369.0}, {"date": "2026-07-21", "close": 40.18, "volume": 295962.0}, {"date": "2026-07-22", "close": 39.46, "volume": 283137.0}, {"date": "2026-07-23", "close": 39.23, "volume": 439002.0}, {"date": "2026-07-24", "close": 39.56, "volume": 296343.0}, {"date": "2026-07-27", "close": 40.2, "volume": 372405.0}, {"date": "2026-07-28", "close": 40.81, "volume": 393048.0}, {"date": "2026-07-29", "close": 40.6, "volume": 369452.0}, {"date": "2026-07-30", "close": 40.8, "volume": 249800.0}, {"date": "2026-07-31", "close": 40.76, "volume": 385819.0}, {"date": "2026-08-03", "close": 41.21, "volume": 258793.0}, {"date": "2026-08-04", "close": 41.74, "volume": 493773.0}, {"date": "2026-08-05", "close": 41.53, "volume": 374897.0}, {"date": "2026-08-06", "close": 41.09, "volume": 839911.0}, {"date": "2026-08-07", "close": 40.32, "volume": 295474.0}], "refreshing": true}