{"ticker": "FNWD", "overview": {"cik": "919864", "ticker": "FNWD", "name": "Finward Bancorp", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0000708955-26-000196", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067582", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-10-14", "title": "Institutional holdings (13F)", "accession": "0001628280-26-065894", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063755", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063748", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063746", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063744", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-28", "title": "Form DEFM14A", "accession": "0001104659-26-111383", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001628280-26-060718", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001438934-26-000812", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056715", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050219", "price_sensitive": true}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001193125-26-310468", "price_sensitive": false}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001193125-26-310467", "price_sensitive": false}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001104659-26-085426", "price_sensitive": false}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001193125-26-310393", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310388", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-16", "title": "Institutional holdings (13F)", "accession": "0001628280-26-048414", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047308", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046716", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046441", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046416", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046413", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046401", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046398", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1407.199764, "sell_n": 0, "sell_sum": 0, "net": 1407.199764, "insiders": 1, "first_date": "2026-09-25", "last_date": "2026-09-25"}, "metrics": {"ticker": "FNWD", "has_prices": true, "as_of": "2026-10-30", "last": 43.31, "prev_close": 43.9, "change": -0.5899999999999963, "change_pct": -0.013439635535307434, "session_volume": 3884.0, "vwap_5": 43.65894777486713, "vwap_20": 42.697434755367766, "vwap_60": 43.15113112714389, "vwap_250": 38.07882691733137, "high_52w": 45.28, "low_52w": 30.34, "avg_volume_20": 12449.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063755", "src": "INSIDERS", "ticker": "FNWD", "cik": "919864", "company": "Finward Bancorp", "company_raw": "Finward Bancorp", "who": "Todd M. Scheub", "who_key": "Scheub Todd M.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1407.199764, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President adds $1K of FNWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674222/000162828026063755/0001628280-26-063755-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55656}], "recent_buys": [{"id": "0001628280-26-063755", "src": "INSIDERS", "ticker": "FNWD", "cik": "919864", "company": "Finward Bancorp", "company_raw": "Finward Bancorp", "who": "Todd M. Scheub", "who_key": "Scheub Todd M.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1407.199764, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President adds $1K of FNWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674222/000162828026063755/0001628280-26-063755-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55656}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Finward Bancorp - common stock", "new_value": "Finward Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000919864", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000919864", "applied": 1, "detected_at": "2026-10-24T10:55:38.254121"}]}, "key_people": [{"who": "Todd M. Scheub", "who_key": "Scheub Todd M.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1407.199764, "sold": 0, "net": 1407.199764, "trades": 1, "top_score": 24.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1407.199764, "date": "2026-09-25", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1674222/000162828026063755/0001628280-26-063755-index.htm"}], "latest": {"action": "BUY", "amount": 1407.199764, "date": "2026-09-25", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1674222/000162828026063755/0001628280-26-063755-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 1407.199764}], "announcements": [{"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0000708955-26-000196", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067582", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-10-14", "title": "Institutional holdings (13F)", "accession": "0001628280-26-065894", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063755", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063748", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063746", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063744", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-28", "title": "Form DEFM14A", "accession": "0001104659-26-111383", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001628280-26-060718", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001438934-26-000812", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056715", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050219", "price_sensitive": true}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001193125-26-310468", "price_sensitive": false}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001193125-26-310467", "price_sensitive": false}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001104659-26-085426", "price_sensitive": false}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001193125-26-310393", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310388", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-16", "title": "Institutional holdings (13F)", "accession": "0001628280-26-048414", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047308", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046716", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046441", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046416", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046413", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046401", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046398", "price_sensitive": false}], "performance": {"ticker": "FNWD", "has_prices": true, "summary": {"n": 1, "avg": 0.0016188714153561581, "win_rate": 1.0, "best": 0.0016188714153561581, "worst": 0.0016188714153561581, "as_of": "2026-10-30"}, "buys": [{"who": "Scheub Todd M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 1407.199764, "date": "2026-09-25", "score": 24.6, "ref_price": 43.24, "return": 0.0016188714153561581}]}, "price_series": [{"date": "2021-05-24", "close": 44.525, "volume": null}, {"date": "2021-05-25", "close": 44.55, "volume": 2073.0}, {"date": "2021-05-26", "close": 45.1, "volume": 100.0}, {"date": "2021-05-27", "close": 45.1, "volume": 135.0}, {"date": "2021-05-28", "close": 45.1, "volume": null}, {"date": "2021-06-01", "close": 45.1, "volume": null}, {"date": "2021-06-02", "close": 45.35, "volume": 100.0}, {"date": "2021-06-03", "close": 46.0, "volume": 100.0}, {"date": "2021-06-04", "close": 45.14, "volume": 623.0}, {"date": "2021-06-07", "close": 45.1, "volume": 249.0}, {"date": "2021-06-08", "close": 45.1, "volume": 200.0}, {"date": "2021-06-09", "close": 45.1, "volume": null}, {"date": "2021-06-10", "close": 45.2, "volume": 200.0}, {"date": "2021-06-11", "close": 45.11, "volume": 120.0}, {"date": "2021-06-14", "close": 45.11, "volume": null}, {"date": "2021-06-15", "close": 45.11, "volume": null}, {"date": "2021-06-16", "close": 45.11, "volume": null}, {"date": "2021-06-17", "close": 45.3, "volume": 200.0}, {"date": "2021-06-18", "close": 45.3, "volume": 1700.0}, {"date": "2021-06-21", "close": 45.3, "volume": null}, {"date": "2021-06-22", "close": 45.3, "volume": null}, {"date": "2021-06-23", "close": 45.28, "volume": 343.0}, {"date": "2021-06-24", "close": 44.94, "volume": 550.0}, {"date": "2021-06-25", "close": 44.94, "volume": null}, {"date": "2021-06-28", "close": 44.94, "volume": 1914.0}, {"date": "2021-06-29", "close": 44.76, "volume": 300.0}, {"date": "2021-06-30", "close": 44.76, "volume": null}, {"date": "2021-07-01", "close": 44.05, "volume": 1757.0}, {"date": "2021-07-02", "close": 44.05, "volume": null}, {"date": "2021-07-06", "close": 44.05, "volume": null}, {"date": "2021-07-07", "close": 44.05, "volume": null}, {"date": "2021-07-08", "close": 43.56, "volume": 245.0}, {"date": "2021-07-09", "close": 44.0, "volume": 100.0}, {"date": "2021-07-12", "close": 44.0, "volume": 153.0}, {"date": "2021-07-13", "close": 43.75, "volume": 1437.0}, {"date": "2021-07-14", "close": 43.76, "volume": 100.0}, {"date": "2021-07-15", "close": 44.15, "volume": 570.0}, {"date": "2021-07-16", "close": 44.9, "volume": 650.0}, {"date": "2021-07-19", "close": 44.9, "volume": null}, {"date": "2021-07-20", "close": 44.5, "volume": 250.0}, {"date": "2021-07-21", "close": 44.5, "volume": null}, {"date": "2021-07-22", "close": 44.0, "volume": 500.0}, {"date": "2021-07-23", "close": 43.0, "volume": 305.0}, {"date": "2021-07-26", "close": 43.01, "volume": 122.0}, {"date": "2021-07-27", "close": 43.03, "volume": 700.0}, {"date": "2021-07-28", "close": 44.0, "volume": 100.0}, {"date": "2021-07-29", "close": 44.25, "volume": 3363.0}, {"date": "2021-07-30", "close": 44.25, "volume": null}, {"date": "2021-08-02", "close": 44.49, "volume": 883.0}, {"date": "2021-08-03", "close": 44.39, "volume": 355.0}, {"date": "2021-08-04", "close": 43.75, "volume": 1650.0}, {"date": "2021-08-05", "close": 43.5, "volume": 1705.0}, {"date": "2021-08-06", "close": 43.5, "volume": 1200.0}, {"date": "2021-08-09", "close": 43.45, "volume": 410.0}, {"date": "2021-08-10", "close": 43.15, "volume": 850.0}, {"date": "2021-08-11", "close": 43.44, "volume": 3403.0}, {"date": "2021-08-12", "close": 42.66, "volume": 301.0}, {"date": "2021-08-13", "close": 42.05, "volume": 4925.0}, {"date": "2021-08-16", "close": 42.05, "volume": null}, {"date": "2021-08-17", "close": 42.03, "volume": 2160.0}, {"date": "2021-08-18", "close": 41.75, "volume": 6083.0}, {"date": "2021-08-19", "close": 41.48, "volume": 276.0}, {"date": "2021-08-20", "close": 41.48, "volume": null}, {"date": "2021-08-23", "close": 42.25, "volume": 2946.0}, {"date": "2021-08-24", "close": 42.99, "volume": 232.0}, {"date": "2021-08-25", "close": 42.99, "volume": null}, {"date": "2021-08-26", "close": 42.15, "volume": 785.0}, {"date": "2021-08-27", "close": 42.15, "volume": null}, {"date": "2021-08-30", "close": 41.35, "volume": 1753.0}, {"date": "2021-08-31", "close": 42.74, "volume": 506.0}, {"date": "2021-09-01", "close": 42.7, "volume": 1488.0}, {"date": "2021-09-02", "close": 42.7, "volume": null}, {"date": "2021-09-03", "close": 42.7, "volume": null}, {"date": "2021-09-07", "close": 42.5, "volume": 700.0}, {"date": "2021-09-08", "close": 42.5, "volume": null}, {"date": "2021-09-09", "close": 42.5, "volume": null}, {"date": "2021-09-10", "close": 42.5, "volume": null}, {"date": "2021-09-13", "close": 42.5, "volume": 900.0}, {"date": "2021-09-14", "close": 42.45, "volume": 400.0}, {"date": "2021-09-15", "close": 42.45, "volume": null}, {"date": "2021-09-16", "close": 42.45, "volume": null}, {"date": "2021-09-17", "close": 42.45, "volume": null}, {"date": "2021-09-20", "close": 41.0, "volume": 3004.0}, {"date": "2021-09-21", "close": 41.0, "volume": null}, {"date": "2021-09-22", "close": 41.05, "volume": 1219.0}, {"date": "2021-09-23", "close": 42.25, "volume": 2992.0}, {"date": "2021-09-24", "close": 42.4, "volume": 1090.0}, {"date": "2021-09-27", "close": 41.51, "volume": 1200.0}, {"date": "2021-09-28", "close": 41.56, "volume": 2151.0}, {"date": "2021-09-29", "close": 41.61, "volume": 1023.0}, {"date": "2021-09-30", "close": 41.05, "volume": 2789.0}, {"date": "2021-10-01", "close": 41.05, "volume": null}, {"date": "2021-10-04", "close": 41.05, "volume": null}, {"date": "2021-10-05", "close": 42.35, "volume": 1320.0}, {"date": "2021-10-06", "close": 42.0, "volume": 597.0}, {"date": "2021-10-07", "close": 42.88, "volume": 15372.0}, {"date": "2021-10-08", "close": 42.35, "volume": 3776.0}, {"date": "2021-10-11", "close": 42.35, "volume": 3729.0}, {"date": "2021-10-12", "close": 41.85, "volume": 6212.0}, {"date": "2021-10-13", "close": 41.91, "volume": 102.0}, {"date": "2021-10-14", "close": 42.25, "volume": 600.0}, {"date": "2021-10-15", "close": 41.95, "volume": 378.0}, {"date": "2021-10-18", "close": 41.85, "volume": 2800.0}, {"date": "2021-10-19", "close": 41.87, "volume": 1000.0}, {"date": "2021-10-20", "close": 41.99, "volume": 1622.0}, {"date": "2021-10-21", "close": 42.25, "volume": 10503.0}, {"date": "2021-10-22", "close": 42.3, "volume": 1012.0}, {"date": "2021-10-25", "close": 42.75, "volume": 1655.0}, {"date": "2021-10-26", "close": 42.75, "volume": 1609.0}, {"date": "2021-10-27", "close": 42.89, "volume": 418.0}, {"date": "2021-10-28", "close": 42.75, "volume": 236.0}, {"date": "2021-10-29", "close": 42.75, "volume": null}, {"date": "2021-11-01", "close": 43.85, "volume": 611.0}, {"date": "2021-11-02", "close": 45.0, "volume": 1913.0}, {"date": "2021-11-03", "close": 46.754, "volume": 5898.0}, {"date": "2021-11-04", "close": 46.75, "volume": 7124.0}, {"date": "2021-11-05", "close": 45.7776, "volume": 424.0}, {"date": "2021-11-08", "close": 48.0, "volume": 2655.0}, {"date": "2021-11-09", "close": 47.75, "volume": 262.0}, {"date": "2021-11-10", "close": 47.4, "volume": 844.0}, {"date": "2021-11-11", "close": 46.59, "volume": 1691.0}, {"date": "2021-11-12", "close": 47.16, "volume": 690.0}, {"date": "2021-11-15", "close": 46.79, "volume": 1132.0}, {"date": "2021-11-16", "close": 48.0, "volume": 824.0}, {"date": "2021-11-17", "close": 48.0, "volume": 730.0}, {"date": "2021-11-18", "close": 48.0, "volume": 4325.0}, {"date": "2021-11-19", "close": 47.78, "volume": 650.0}, {"date": "2021-11-22", "close": 48.0, "volume": 3783.0}, {"date": "2021-11-23", "close": 47.0, "volume": 248.0}, {"date": "2021-11-24", "close": 47.0, "volume": null}, {"date": "2021-11-26", "close": 46.18, "volume": 360.0}, {"date": "2021-11-29", "close": 46.18, "volume": null}, {"date": "2021-11-30", "close": 45.566, "volume": 864.0}, {"date": "2021-12-01", "close": 47.56, "volume": 10511.0}, {"date": "2021-12-02", "close": 47.0, "volume": 1736.0}, {"date": "2021-12-03", "close": 49.0, "volume": 3501.0}, {"date": "2021-12-06", "close": 48.33, "volume": 2173.0}, {"date": "2021-12-07", "close": 50.0, "volume": 16314.0}, {"date": "2021-12-08", "close": 49.99, "volume": 6814.0}, {"date": "2021-12-09", "close": 49.99, "volume": 3386.0}, {"date": "2021-12-10", "close": 49.8, "volume": 4839.0}, {"date": "2021-12-13", "close": 49.74, "volume": 5684.0}, {"date": "2021-12-14", "close": 49.75, "volume": 4525.0}, {"date": "2021-12-15", "close": 49.8, "volume": 20038.0}, {"date": "2021-12-16", "close": 47.4, "volume": 7355.0}, {"date": "2021-12-17", "close": 45.69, "volume": 67372.0}, {"date": "2021-12-20", "close": 46.9, "volume": 5930.0}, {"date": "2021-12-21", "close": 47.45, "volume": 5361.0}, {"date": "2021-12-22", "close": 49.57, "volume": 8255.0}, {"date": "2021-12-23", "close": 49.57, "volume": null}, {"date": "2021-12-27", "close": 49.0, "volume": 331.0}, {"date": "2021-12-28", "close": 48.94, "volume": 3708.0}, {"date": "2021-12-29", "close": 48.0, "volume": 808.0}, {"date": "2021-12-30", "close": 45.8775, "volume": 3790.0}, {"date": "2021-12-31", "close": 45.8775, "volume": null}, {"date": "2022-01-03", "close": 46.1, "volume": 2159.0}, {"date": "2022-01-04", "close": 46.57, "volume": 717.0}, {"date": "2022-01-05", "close": 46.9, "volume": 954.0}, {"date": "2022-01-06", "close": 46.9, "volume": null}, {"date": "2022-01-07", "close": 46.88, "volume": 696.0}, {"date": "2022-01-10", "close": 45.7, "volume": 22662.0}, {"date": "2022-01-11", "close": 45.7, "volume": null}, {"date": "2022-01-12", "close": 46.0, "volume": 8893.0}, {"date": "2022-01-13", "close": 46.15, "volume": 4586.0}, {"date": "2022-01-14", "close": 45.5, "volume": 386.0}, {"date": "2022-01-18", "close": 48.77, "volume": 5407.0}, {"date": "2022-01-19", "close": 47.35, "volume": 724.0}, {"date": "2022-01-20", "close": 47.35, "volume": null}, {"date": "2022-01-21", "close": 48.0, "volume": 496.0}, {"date": "2022-01-24", "close": 47.5, "volume": 3993.0}, {"date": "2022-01-25", "close": 48.95, "volume": 2125.0}, {"date": "2022-01-26", "close": 47.7, "volume": 1627.0}, {"date": "2022-01-27", "close": 48.5, "volume": 2926.0}, {"date": "2022-01-28", "close": 47.75, "volume": 1456.0}, {"date": "2022-01-31", "close": 48.0, "volume": 843.0}, {"date": "2022-02-01", "close": 48.0, "volume": 608.0}, {"date": "2022-02-02", "close": 47.54, "volume": 181.0}, {"date": "2022-02-03", "close": 48.0, "volume": 1874.0}, {"date": "2022-02-04", "close": 48.78, "volume": 6736.0}, {"date": "2022-02-07", "close": 49.3, "volume": 20633.0}, {"date": "2022-02-08", "close": 48.23, "volume": 3573.0}, {"date": "2022-02-09", "close": 48.9, "volume": 4763.0}, {"date": "2022-02-10", "close": 48.5, "volume": 3740.0}, {"date": "2022-02-11", "close": 47.96, "volume": 4997.0}, {"date": "2022-02-14", "close": 48.0, "volume": 7409.0}, {"date": "2022-02-15", "close": 48.025, "volume": 1601.0}, {"date": "2022-02-16", "close": 48.34, "volume": 848.0}, {"date": "2022-02-17", "close": 48.3, "volume": 1756.0}, {"date": "2022-02-18", "close": 47.9, "volume": 361.0}, {"date": "2022-02-22", "close": 48.0, "volume": 2222.0}, {"date": "2022-02-23", "close": 47.02, "volume": 7377.0}, {"date": "2022-02-24", "close": 47.5, "volume": 4950.0}, {"date": "2022-02-25", "close": 47.48, "volume": 7219.0}, {"date": "2022-02-28", "close": 46.555, "volume": 2375.0}, {"date": "2022-03-01", "close": 45.27, "volume": 3346.0}, {"date": "2022-03-02", "close": 45.39, "volume": 13107.0}, {"date": "2022-03-03", "close": 45.79, "volume": 8765.0}, {"date": "2022-03-04", "close": 45.25, "volume": 3217.0}, {"date": "2022-03-07", "close": 45.4, "volume": 19194.0}, {"date": "2022-03-08", "close": 45.175, "volume": 6425.0}, {"date": "2022-03-09", "close": 45.01, "volume": 14138.0}, {"date": "2022-03-10", "close": 44.85, "volume": 9710.0}, {"date": "2022-03-11", "close": 47.48, "volume": 8252.0}, {"date": "2022-03-14", "close": 47.26, "volume": 15219.0}, {"date": "2022-03-15", "close": 47.99, "volume": 7043.0}, {"date": "2022-03-16", "close": 47.99, "volume": 35220.0}, {"date": "2022-03-17", "close": 47.65, "volume": 30710.0}, {"date": "2022-03-18", "close": 46.71, "volume": 57423.0}, {"date": "2022-03-21", "close": 47.15, "volume": 26948.0}, {"date": "2022-03-22", "close": 47.22, "volume": 34724.0}, {"date": "2022-03-23", "close": 48.0, "volume": 12958.0}, {"date": "2022-03-24", "close": 47.42, "volume": 1877.0}, {"date": "2022-03-25", "close": 47.25, "volume": 1762.0}, {"date": "2022-03-28", "close": 46.3, "volume": 6609.0}, {"date": "2022-03-29", "close": 45.88, "volume": 2582.0}, {"date": "2022-03-30", "close": 46.25, "volume": 989.0}, {"date": "2022-03-31", "close": 46.21, "volume": 3860.0}, {"date": "2022-04-01", "close": 46.3, "volume": 5918.0}, {"date": "2022-04-04", "close": 45.3, "volume": 2756.0}, {"date": "2022-04-05", "close": 45.3783, "volume": 2644.0}, {"date": "2022-04-06", "close": 45.52, "volume": 2926.0}, {"date": "2022-04-07", "close": 46.39, "volume": 2493.0}, {"date": "2022-04-08", "close": 45.62, "volume": 4008.0}, {"date": "2022-04-11", "close": 45.0, "volume": 1903.0}, {"date": "2022-04-12", "close": 45.0, "volume": 3556.0}, {"date": "2022-04-13", "close": 45.24, "volume": 3594.0}, {"date": "2022-04-14", "close": 45.4, "volume": 1073.0}, {"date": "2022-04-18", "close": 45.4, "volume": null}, {"date": "2022-04-19", "close": 45.4, "volume": null}, {"date": "2022-04-20", "close": 45.06, "volume": 984.0}, {"date": "2022-04-21", "close": 45.0, "volume": 4184.0}, {"date": "2022-04-22", "close": 45.0, "volume": 8280.0}, {"date": "2022-04-25", "close": 45.5, "volume": 4154.0}, {"date": "2022-04-26", "close": 44.15, "volume": 3891.0}, {"date": "2022-04-27", "close": 41.8, "volume": 8971.0}, {"date": "2022-04-28", "close": 38.875, "volume": 47987.0}, {"date": "2022-04-29", "close": 39.88, "volume": 2780.0}, {"date": "2022-05-02", "close": 40.0, "volume": 2014.0}, {"date": "2022-05-03", "close": 39.24, "volume": 7474.0}, {"date": "2022-05-04", "close": 39.23, "volume": 1265.0}, {"date": "2022-05-05", "close": 38.99, "volume": 4393.0}, {"date": "2022-05-06", "close": 39.0, "volume": 2758.0}, {"date": "2022-05-09", "close": 39.0, "volume": 830.0}, {"date": "2022-05-10", "close": 38.8, "volume": 14561.0}, {"date": "2022-05-11", "close": 38.67, "volume": 10856.0}, {"date": "2022-05-12", "close": 38.67, "volume": null}, {"date": "2022-05-13", "close": 38.47, "volume": 848.0}, {"date": "2022-05-16", "close": 38.0, "volume": 2486.0}, {"date": "2022-05-17", "close": 38.38, "volume": 2913.0}, {"date": "2022-05-18", "close": 38.25, "volume": 1291.0}, {"date": "2022-05-19", "close": 38.0, "volume": 4109.0}, {"date": "2022-05-20", "close": 37.7, "volume": 6702.0}, {"date": "2022-05-23", "close": 38.0, "volume": 1379.0}, {"date": "2022-05-24", "close": 37.46, "volume": 6861.0}, {"date": "2022-05-25", "close": 38.5, "volume": 2899.0}, {"date": "2022-05-26", "close": 37.23, "volume": 1666.0}, {"date": "2022-05-27", "close": 37.91, "volume": 10772.0}, {"date": "2022-05-31", "close": 38.0, "volume": 1608.0}, {"date": "2022-06-01", "close": 37.8, "volume": 1451.0}, {"date": "2022-06-02", "close": 38.0, "volume": 7026.0}, {"date": "2022-06-03", "close": 38.0, "volume": null}, {"date": "2022-06-06", "close": 38.07, "volume": 4128.0}, {"date": "2022-06-07", "close": 37.83, "volume": 4603.0}, {"date": "2022-06-08", "close": 37.75, "volume": 1702.0}, {"date": "2022-06-09", "close": 37.75, "volume": null}, {"date": "2022-06-10", "close": 37.35, "volume": 1810.0}, {"date": "2022-06-13", "close": 37.525, "volume": 1005.0}, {"date": "2022-06-14", "close": 37.0, "volume": 1804.0}, {"date": "2022-06-15", "close": 37.45, "volume": 4684.0}, {"date": "2022-06-16", "close": 36.5, "volume": 5770.0}, {"date": "2022-06-17", "close": 37.75, "volume": 19236.0}, {"date": "2022-06-21", "close": 37.99, "volume": 2101.0}, {"date": "2022-06-22", "close": 37.98, "volume": 3335.0}, {"date": "2022-06-23", "close": 36.7, "volume": 747.0}, {"date": "2022-06-24", "close": 37.93, "volume": 8942.0}, {"date": "2022-06-27", "close": 37.93, "volume": null}, {"date": "2022-06-28", "close": 37.5, "volume": 1973.0}, {"date": "2022-06-29", "close": 37.49, "volume": 914.0}, {"date": "2022-06-30", "close": 37.49, "volume": 827.0}, {"date": "2022-07-01", "close": 37.45, "volume": 3977.0}, {"date": "2022-07-05", "close": 37.08, "volume": 937.0}, {"date": "2022-07-06", "close": 37.65, "volume": 692.0}, {"date": "2022-07-07", "close": 37.5, "volume": 1051.0}, {"date": "2022-07-08", "close": 37.06, "volume": 3012.0}, {"date": "2022-07-11", "close": 36.98, "volume": 1043.0}, {"date": "2022-07-12", "close": 37.27, "volume": 710.0}, {"date": "2022-07-13", "close": 36.99, "volume": 2839.0}, {"date": "2022-07-14", "close": 36.7, "volume": 511.0}, {"date": "2022-07-15", "close": 37.25, "volume": 3363.0}, {"date": "2022-07-18", "close": 37.25, "volume": null}, {"date": "2022-07-19", "close": 37.97, "volume": 9592.0}, {"date": "2022-07-20", "close": 37.68, "volume": 5114.0}, {"date": "2022-07-21", "close": 37.68, "volume": null}, {"date": "2022-07-22", "close": 37.68, "volume": 2710.0}, {"date": "2022-07-25", "close": 37.68, "volume": 25584.0}, {"date": "2022-07-26", "close": 37.65, "volume": 6544.0}, {"date": "2022-07-27", "close": 37.25, "volume": 7607.0}, {"date": "2022-07-28", "close": 37.45, "volume": 456.0}, {"date": "2022-07-29", "close": 37.48, "volume": 3725.0}, {"date": "2022-08-01", "close": 37.44, "volume": 4881.0}, {"date": "2022-08-02", "close": 37.41, "volume": 1200.0}, {"date": "2022-08-03", "close": 37.16, "volume": 201.0}, {"date": "2022-08-04", "close": 37.32, "volume": 216.0}, {"date": "2022-08-05", "close": 37.31, "volume": 1546.0}, {"date": "2022-08-08", "close": 37.31, "volume": null}, {"date": "2022-08-09", "close": 37.26, "volume": 367.0}, {"date": "2022-08-10", "close": 37.26, "volume": 592.0}, {"date": "2022-08-11", "close": 36.93, "volume": 660.0}, {"date": "2022-08-12", "close": 36.93, "volume": null}, {"date": "2022-08-15", "close": 37.6796, "volume": 4043.0}, {"date": "2022-08-16", "close": 37.6796, "volume": null}, {"date": "2022-08-17", "close": 37.6796, "volume": null}, {"date": "2022-08-18", "close": 37.29, "volume": 1950.0}, {"date": "2022-08-19", "close": 37.64, "volume": 753.0}, {"date": "2022-08-22", "close": 37.38, "volume": 3655.0}, {"date": "2022-08-23", "close": 37.49, "volume": 687.0}, {"date": "2022-08-24", "close": 37.49, "volume": null}, {"date": "2022-08-25", "close": 37.45, "volume": 1081.0}, {"date": "2022-08-26", "close": 37.45, "volume": null}, {"date": "2022-08-29", "close": 37.45, "volume": null}, {"date": "2022-08-30", "close": 37.45, "volume": null}, {"date": "2022-08-31", "close": 36.83, "volume": 1076.0}, {"date": "2022-09-01", "close": 36.83, "volume": null}, {"date": "2022-09-02", "close": 36.83, "volume": null}, {"date": "2022-09-06", "close": 36.83, "volume": null}, {"date": "2022-09-07", "close": 36.98, "volume": 295.0}, {"date": "2022-09-08", "close": 36.98, "volume": null}, {"date": "2022-09-09", "close": 36.98, "volume": 974.0}, {"date": "2022-09-12", "close": 36.98, "volume": null}, {"date": "2022-09-13", "close": 36.94, "volume": 1886.0}, {"date": "2022-09-14", "close": 35.53, "volume": 1426.0}, {"date": "2022-09-15", "close": 35.45, "volume": 4693.0}, {"date": "2022-09-16", "close": 37.2, "volume": 11424.0}, {"date": "2022-09-19", "close": 36.6, "volume": 890.0}, {"date": "2022-09-20", "close": 36.3, "volume": 3802.0}, {"date": "2022-09-21", "close": 36.3, "volume": null}, {"date": "2022-09-22", "close": 36.3, "volume": null}, {"date": "2022-09-23", "close": 35.98, "volume": 1078.0}, {"date": "2022-09-26", "close": 35.73, "volume": 4135.0}, {"date": "2022-09-27", "close": 35.33, "volume": 1949.0}, {"date": "2022-09-28", "close": 34.98, "volume": 968.0}, {"date": "2022-09-29", "close": 34.38, "volume": 2033.0}, {"date": "2022-09-30", "close": 34.01, "volume": 1048.0}, {"date": "2022-10-03", "close": 34.485, "volume": 658.0}, {"date": "2022-10-04", "close": 33.79, "volume": 2771.0}, {"date": "2022-10-05", "close": 34.0, "volume": 395.0}, {"date": "2022-10-06", "close": 34.0, "volume": 2697.0}, {"date": "2022-10-07", "close": 33.88, "volume": 10028.0}, {"date": "2022-10-10", "close": 33.77, "volume": 2737.0}, {"date": "2022-10-11", "close": 33.93, "volume": 633.0}, {"date": "2022-10-12", "close": 33.93, "volume": 915.0}, {"date": "2022-10-13", "close": 33.22, "volume": 10097.0}, {"date": "2022-10-14", "close": 32.97, "volume": 1197.0}, {"date": "2022-10-17", "close": 33.2001, "volume": 2568.0}, {"date": "2022-10-18", "close": 33.15, "volume": 802.0}, {"date": "2022-10-19", "close": 32.51, "volume": 1489.0}, {"date": "2022-10-20", "close": 33.0215, "volume": 563.0}, {"date": "2022-10-21", "close": 32.05, "volume": 37673.0}, {"date": "2022-10-24", "close": 31.63, "volume": 584.0}, {"date": "2022-10-25", "close": 32.5, "volume": 2705.0}, {"date": "2022-10-26", "close": 32.36, "volume": 9831.0}, {"date": "2022-10-27", "close": 32.23, "volume": 2588.0}, {"date": "2022-10-28", "close": 32.48, "volume": 667.0}, {"date": "2022-10-31", "close": 31.75, "volume": 1649.0}, {"date": "2022-11-01", "close": 32.0, "volume": 869.0}, {"date": "2022-11-02", "close": 31.12, "volume": 4264.0}, {"date": "2022-11-03", "close": 30.9, "volume": 9595.0}, {"date": "2022-11-04", "close": 31.0, "volume": 261.0}, {"date": "2022-11-07", "close": 30.99, "volume": 725.0}, {"date": "2022-11-08", "close": 30.89, "volume": 3541.0}, {"date": "2022-11-09", "close": 31.0, "volume": 13213.0}, {"date": "2022-11-10", "close": 31.7, "volume": 5241.0}, {"date": "2022-11-11", "close": 31.75, "volume": 4849.0}, {"date": "2022-11-14", "close": 31.91, "volume": 820.0}, {"date": "2022-11-15", "close": 31.8, "volume": 14761.0}, {"date": "2022-11-16", "close": 31.91, "volume": 4494.0}, {"date": "2022-11-17", "close": 32.0, "volume": 9804.0}, {"date": "2022-11-18", "close": 32.0, "volume": 4906.0}, {"date": "2022-11-21", "close": 32.0, "volume": 3237.0}, {"date": "2022-11-22", "close": 32.0, "volume": 3312.0}, {"date": "2022-11-23", "close": 32.0, "volume": 1701.0}, {"date": "2022-11-25", "close": 32.3, "volume": 919.0}, {"date": "2022-11-28", "close": 32.25, "volume": 2129.0}, {"date": "2022-11-29", "close": 32.2, "volume": 6209.0}, {"date": "2022-11-30", "close": 32.2, "volume": 2989.0}, {"date": "2022-12-01", "close": 32.52, "volume": 8521.0}, {"date": "2022-12-02", "close": 33.4, "volume": 19502.0}, {"date": "2022-12-05", "close": 33.25, "volume": 4015.0}, {"date": "2022-12-06", "close": 33.24, "volume": 6974.0}, {"date": "2022-12-07", "close": 33.875, "volume": 11867.0}, {"date": "2022-12-08", "close": 34.72, "volume": 16265.0}, {"date": "2022-12-09", "close": 34.89, "volume": 13183.0}, {"date": "2022-12-12", "close": 34.79, "volume": 7379.0}, {"date": "2022-12-13", "close": 34.71, "volume": 40416.0}, {"date": "2022-12-14", "close": 34.91, "volume": 3279.0}, {"date": "2022-12-15", "close": 34.9, "volume": 11779.0}, {"date": "2022-12-16", "close": 34.85, "volume": 10934.0}, {"date": "2022-12-19", "close": 34.82, "volume": 3514.0}, {"date": "2022-12-20", "close": 34.75, "volume": 7968.0}, {"date": "2022-12-21", "close": 35.1, "volume": 5205.0}, {"date": "2022-12-22", "close": 35.1, "volume": null}, {"date": "2022-12-23", "close": 36.46, "volume": 16282.0}, {"date": "2022-12-27", "close": 35.98, "volume": 6457.0}, {"date": "2022-12-28", "close": 35.98, "volume": 6703.0}, {"date": "2022-12-29", "close": 36.19, "volume": 29369.0}, {"date": "2022-12-30", "close": 36.2, "volume": 6974.0}, {"date": "2023-01-03", "close": 36.2, "volume": 1437.0}, {"date": "2023-01-04", "close": 36.26, "volume": 4233.0}, {"date": "2023-01-05", "close": 36.2, "volume": 2329.0}, {"date": "2023-01-06", "close": 36.19, "volume": 11966.0}, {"date": "2023-01-09", "close": 36.16, "volume": 2394.0}, {"date": "2023-01-10", "close": 36.16, "volume": 1048.0}, {"date": "2023-01-11", "close": 36.16, "volume": 764.0}, {"date": "2023-01-12", "close": 36.16, "volume": 2026.0}, {"date": "2023-01-13", "close": 35.65, "volume": 1696.0}, {"date": "2023-01-17", "close": 35.81, "volume": 1935.0}, {"date": "2023-01-18", "close": 35.82, "volume": 2583.0}, {"date": "2023-01-19", "close": 35.84, "volume": 6144.0}, {"date": "2023-01-20", "close": 35.94, "volume": 555.0}, {"date": "2023-01-23", "close": 35.99, "volume": 486.0}, {"date": "2023-01-24", "close": 35.92, "volume": 1348.0}, {"date": "2023-01-25", "close": 36.43, "volume": 9113.0}, {"date": "2023-01-26", "close": 36.26, "volume": 1125.0}, {"date": "2023-01-27", "close": 36.89, "volume": 19947.0}, {"date": "2023-01-30", "close": 36.75, "volume": 2440.0}, {"date": "2023-01-31", "close": 36.72, "volume": 4584.0}, {"date": "2023-02-01", "close": 36.7, "volume": 2219.0}, {"date": "2023-02-02", "close": 36.67, "volume": 1881.0}, {"date": "2023-02-03", "close": 36.73, "volume": 4660.0}, {"date": "2023-02-06", "close": 36.73, "volume": null}, {"date": "2023-02-07", "close": 37.45, "volume": 1105.0}, {"date": "2023-02-08", "close": 37.17, "volume": 1144.0}, {"date": "2023-02-09", "close": 37.39, "volume": 780.0}, {"date": "2023-02-10", "close": 37.29, "volume": 1201.0}, {"date": "2023-02-13", "close": 37.05, "volume": 4160.0}, {"date": "2023-02-14", "close": 36.74, "volume": 3203.0}, {"date": "2023-02-15", "close": 36.68, "volume": 3651.0}, {"date": "2023-02-16", "close": 36.36, "volume": 2743.0}, {"date": "2023-02-17", "close": 36.5, "volume": 656.0}, {"date": "2023-02-21", "close": 36.19, "volume": 3102.0}, {"date": "2023-02-22", "close": 35.99, "volume": 5336.0}, {"date": "2023-02-23", "close": 35.97, "volume": 4280.0}, {"date": "2023-02-24", "close": 35.88, "volume": 3518.0}, {"date": "2023-02-27", "close": 35.8, "volume": 1614.0}, {"date": "2023-02-28", "close": 35.78, "volume": 4662.0}, {"date": "2023-03-01", "close": 35.85, "volume": 4363.0}, {"date": "2023-03-02", "close": 35.85, "volume": null}, {"date": "2023-03-03", "close": 36.0, "volume": 364.0}, {"date": "2023-03-06", "close": 36.36, "volume": 2282.0}, {"date": "2023-03-07", "close": 35.95, "volume": 390.0}, {"date": "2023-03-08", "close": 35.7, "volume": 3988.0}, {"date": "2023-03-09", "close": 35.68, "volume": 2542.0}, {"date": "2023-03-10", "close": 34.89, "volume": 4465.0}, {"date": "2023-03-13", "close": 34.15, "volume": 2620.0}, {"date": "2023-03-14", "close": 33.66, "volume": 2700.0}, {"date": "2023-03-15", "close": 31.47, "volume": 3727.0}, {"date": "2023-03-16", "close": 31.7, "volume": 2077.0}, {"date": "2023-03-17", "close": 31.4, "volume": 4544.0}, {"date": "2023-03-20", "close": 31.0, "volume": 4770.0}, {"date": "2023-03-21", "close": 31.04, "volume": 3705.0}, {"date": "2023-03-22", "close": 31.5073, "volume": 3477.0}, {"date": "2023-03-23", "close": 31.0, "volume": 2951.0}, {"date": "2023-03-24", "close": 30.93, "volume": 604.0}, {"date": "2023-03-27", "close": 30.4, "volume": 3893.0}, {"date": "2023-03-28", "close": 29.73, "volume": 2413.0}, {"date": "2023-03-29", "close": 29.95, "volume": 1176.0}, {"date": "2023-03-30", "close": 29.9, "volume": 391.0}, {"date": "2023-03-31", "close": 29.1, "volume": 4867.0}, {"date": "2023-04-03", "close": 29.65, "volume": 450.0}, {"date": "2023-04-04", "close": 28.55, "volume": 5761.0}, {"date": "2023-04-05", "close": 28.4, "volume": 1861.0}, {"date": "2023-04-06", "close": 28.875, "volume": 1278.0}, {"date": "2023-04-10", "close": 30.019, "volume": 5061.0}, {"date": "2023-04-11", "close": 31.0, "volume": 2601.0}, {"date": "2023-04-12", "close": 30.9, "volume": 707.0}, {"date": "2023-04-13", "close": 29.0, "volume": 2195.0}, {"date": "2023-04-14", "close": 28.75, "volume": 1344.0}, {"date": "2023-04-17", "close": 28.75, "volume": null}, {"date": "2023-04-18", "close": 31.3339, "volume": 448.0}, {"date": "2023-04-19", "close": 28.75, "volume": 943.0}, {"date": "2023-04-20", "close": 29.5, "volume": 1600.0}, {"date": "2023-04-21", "close": 29.5, "volume": null}, {"date": "2023-04-24", "close": 29.45, "volume": 1559.0}, {"date": "2023-04-25", "close": 29.45, "volume": null}, {"date": "2023-04-26", "close": 29.39, "volume": 2823.0}, {"date": "2023-04-27", "close": 29.0, "volume": 319.0}, {"date": "2023-04-28", "close": 29.5, "volume": 3469.0}, {"date": "2023-05-01", "close": 29.5, "volume": 3602.0}, {"date": "2023-05-02", "close": 29.1, "volume": 6053.0}, {"date": "2023-05-03", "close": 29.36, "volume": 1757.0}, {"date": "2023-05-04", "close": 29.18, "volume": 2080.0}, {"date": "2023-05-05", "close": 29.18, "volume": null}, {"date": "2023-05-08", "close": 28.75, "volume": 2953.0}, {"date": "2023-05-09", "close": 28.75, "volume": 1391.0}, {"date": "2023-05-10", "close": 27.18, "volume": 2533.0}, {"date": "2023-05-11", "close": 25.75, "volume": 6830.0}, {"date": "2023-05-12", "close": 26.1755, "volume": 1814.0}, {"date": "2023-05-15", "close": 25.59, "volume": 688.0}, {"date": "2023-05-16", "close": 25.53, "volume": 2590.0}, {"date": "2023-05-17", "close": 25.95, "volume": 3574.0}, {"date": "2023-05-18", "close": 26.0, "volume": 3390.0}, {"date": "2023-05-19", "close": 26.0, "volume": null}, {"date": "2023-05-22", "close": 26.4258, "volume": 645.0}, {"date": "2023-05-23", "close": 25.5, "volume": 721.0}, {"date": "2023-05-24", "close": 25.1, "volume": 1355.0}, {"date": "2023-05-25", "close": 22.74, "volume": 5750.0}, {"date": "2023-05-26", "close": 23.31, "volume": 1382.0}, {"date": "2023-05-30", "close": 22.49, "volume": 7672.0}, {"date": "2023-05-31", "close": 21.82, "volume": 4163.0}, {"date": "2023-06-01", "close": 21.5, "volume": 643.0}, {"date": "2023-06-02", "close": 21.732, "volume": 1877.0}, {"date": "2023-06-05", "close": 20.76, "volume": 4753.0}, {"date": "2023-06-06", "close": 20.65, "volume": 9161.0}, {"date": "2023-06-07", "close": 20.94, "volume": 2145.0}, {"date": "2023-06-08", "close": 21.0, "volume": 4641.0}, {"date": "2023-06-09", "close": 21.33, "volume": 1965.0}, {"date": "2023-06-12", "close": 21.25, "volume": 3348.0}, {"date": "2023-06-13", "close": 21.35, "volume": 2160.0}, {"date": "2023-06-14", "close": 21.3, "volume": 6369.0}, {"date": "2023-06-15", "close": 21.26, "volume": 1922.0}, {"date": "2023-06-16", "close": 21.61, "volume": 15897.0}, {"date": "2023-06-20", "close": 21.65, "volume": 5499.0}, {"date": "2023-06-21", "close": 21.98, "volume": 462.0}, {"date": "2023-06-22", "close": 22.68, "volume": 6109.0}, {"date": "2023-06-23", "close": 23.0, "volume": 3503.0}, {"date": "2023-06-26", "close": 22.7, "volume": 11692.0}, {"date": "2023-06-27", "close": 22.0, "volume": 4166.0}, {"date": "2023-06-28", "close": 21.7, "volume": 886.0}, {"date": "2023-06-29", "close": 22.0, "volume": 461.0}, {"date": "2023-06-30", "close": 22.0, "volume": null}, {"date": "2023-07-03", "close": 23.21, "volume": 763.0}, {"date": "2023-07-05", "close": 22.61, "volume": 5025.0}, {"date": "2023-07-06", "close": 22.93, "volume": 5385.0}, {"date": "2023-07-07", "close": 22.87, "volume": 1230.0}, {"date": "2023-07-10", "close": 22.56, "volume": 4167.0}, {"date": "2023-07-11", "close": 22.76, "volume": 1209.0}, {"date": "2023-07-12", "close": 22.81, "volume": 1666.0}, {"date": "2023-07-13", "close": 22.75, "volume": 2197.0}, {"date": "2023-07-14", "close": 22.72, "volume": 858.0}, {"date": "2023-07-17", "close": 23.2427, "volume": 759.0}, {"date": "2023-07-18", "close": 23.7, "volume": 22598.0}, {"date": "2023-07-19", "close": 25.989, "volume": 8981.0}, {"date": "2023-07-20", "close": 25.5, "volume": 2979.0}, {"date": "2023-07-21", "close": 24.9, "volume": 1234.0}, {"date": "2023-07-24", "close": 24.49, "volume": 4468.0}, {"date": "2023-07-25", "close": 26.1, "volume": 325.0}, {"date": "2023-07-26", "close": 25.5, "volume": 842.0}, {"date": "2023-07-27", "close": 25.35, "volume": 318.0}, {"date": "2023-07-28", "close": 25.35, "volume": null}, {"date": "2023-07-31", "close": 24.65, "volume": 417.0}, {"date": "2023-08-01", "close": 24.6, "volume": 4847.0}, {"date": "2023-08-02", "close": 25.0, "volume": 484.0}, {"date": "2023-08-03", "close": 24.23, "volume": 630.0}, {"date": "2023-08-04", "close": 24.0, "volume": 388.0}, {"date": "2023-08-07", "close": 23.75, "volume": 352.0}, {"date": "2023-08-08", "close": 24.0, "volume": 3565.0}, {"date": "2023-08-09", "close": 24.87, "volume": 1328.0}, {"date": "2023-08-10", "close": 24.87, "volume": 746.0}, {"date": "2023-08-11", "close": 24.87, "volume": null}, {"date": "2023-08-14", "close": 24.8, "volume": 397.0}, {"date": "2023-08-15", "close": 23.1, "volume": 1634.0}, {"date": "2023-08-16", "close": 22.75, "volume": 333.0}, {"date": "2023-08-17", "close": 22.48, "volume": 550.0}, {"date": "2023-08-18", "close": 22.48, "volume": null}, {"date": "2023-08-21", "close": 21.39, "volume": 1576.0}, {"date": "2023-08-22", "close": 21.5, "volume": 1004.0}, {"date": "2023-08-23", "close": 23.0, "volume": 1132.0}, {"date": "2023-08-24", "close": 22.38, "volume": 1621.0}, {"date": "2023-08-25", "close": 21.52, "volume": 368.0}, {"date": "2023-08-28", "close": 22.843, "volume": 1893.0}, {"date": "2023-08-29", "close": 22.22, "volume": 827.0}, {"date": "2023-08-30", "close": 21.75, "volume": 339.0}, {"date": "2023-08-31", "close": 20.73, "volume": 793.0}, {"date": "2023-09-01", "close": 20.14, "volume": 689.0}, {"date": "2023-09-05", "close": 21.67, "volume": 4089.0}, {"date": "2023-09-06", "close": 20.9, "volume": 6954.0}, {"date": "2023-09-07", "close": 21.4, "volume": 2054.0}, {"date": "2023-09-08", "close": 20.75, "volume": 6409.0}, {"date": "2023-09-11", "close": 19.66, "volume": 8387.0}, {"date": "2023-09-12", "close": 19.92, "volume": 9333.0}, {"date": "2023-09-13", "close": 21.35, "volume": 586.0}, {"date": "2023-09-14", "close": 21.35, "volume": null}, {"date": "2023-09-15", "close": 20.72, "volume": 19860.0}, {"date": "2023-09-18", "close": 21.705, "volume": 10388.0}, {"date": "2023-09-19", "close": 22.25, "volume": 2121.0}, {"date": "2023-09-20", "close": 22.26, "volume": 25458.0}, {"date": "2023-09-21", "close": 22.47, "volume": 5819.0}, {"date": "2023-09-22", "close": 22.22, "volume": 5671.0}, {"date": "2023-09-25", "close": 20.74, "volume": 11572.0}, {"date": "2023-09-26", "close": 20.99, "volume": 4192.0}, {"date": "2023-09-27", "close": 20.88, "volume": 10227.0}, {"date": "2023-09-28", "close": 20.8, "volume": 2041.0}, {"date": "2023-09-29", "close": 22.1299, "volume": 3015.0}, {"date": "2023-10-02", "close": 20.91, "volume": 5907.0}, {"date": "2023-10-03", "close": 20.63, "volume": 2301.0}, {"date": "2023-10-04", "close": 20.75, "volume": 3211.0}, {"date": "2023-10-05", "close": 21.16, "volume": 6553.0}, {"date": "2023-10-06", "close": 21.7, "volume": 20211.0}, {"date": "2023-10-09", "close": 21.7, "volume": 2162.0}, {"date": "2023-10-10", "close": 21.7, "volume": 4529.0}, {"date": "2023-10-11", "close": 21.41, "volume": 346.0}, {"date": "2023-10-12", "close": 21.35, "volume": 2170.0}, {"date": "2023-10-13", "close": 21.85, "volume": 1633.0}, {"date": "2023-10-16", "close": 21.56, "volume": 2137.0}, {"date": "2023-10-17", "close": 21.33, "volume": 6942.0}, {"date": "2023-10-18", "close": 21.88, "volume": 645.0}, {"date": "2023-10-19", "close": 21.0, "volume": 2905.0}, {"date": "2023-10-20", "close": 21.0, "volume": null}, {"date": "2023-10-23", "close": 20.7167, "volume": 797.0}, {"date": "2023-10-24", "close": 19.57, "volume": 10656.0}, {"date": "2023-10-25", "close": 19.05, "volume": 1626.0}, {"date": "2023-10-26", "close": 18.51, "volume": 5582.0}, {"date": "2023-10-27", "close": 18.51, "volume": 12161.0}, {"date": "2023-10-30", "close": 18.44, "volume": 1207.0}, {"date": "2023-10-31", "close": 18.34, "volume": 3546.0}, {"date": "2023-11-01", "close": 18.22, "volume": 7699.0}, {"date": "2023-11-02", "close": 18.97, "volume": 9697.0}, {"date": "2023-11-03", "close": 19.11, "volume": 1891.0}, {"date": "2023-11-06", "close": 19.91, "volume": 15087.0}, {"date": "2023-11-07", "close": 19.75, "volume": 2338.0}, {"date": "2023-11-08", "close": 19.68, "volume": 2936.0}, {"date": "2023-11-09", "close": 19.7, "volume": 10897.0}, {"date": "2023-11-10", "close": 19.7, "volume": 2816.0}, {"date": "2023-11-13", "close": 19.74, "volume": 1678.0}, {"date": "2023-11-14", "close": 20.2, "volume": 12883.0}, {"date": "2023-11-15", "close": 20.469, "volume": 9451.0}, {"date": "2023-11-16", "close": 20.75, "volume": 1636.0}, {"date": "2023-11-17", "close": 21.23, "volume": 606.0}, {"date": "2023-11-20", "close": 21.0375, "volume": 361.0}, {"date": "2023-11-21", "close": 20.99, "volume": 2790.0}, {"date": "2023-11-22", "close": 20.87, "volume": 3027.0}, {"date": "2023-11-24", "close": 20.87, "volume": null}, {"date": "2023-11-27", "close": 20.77, "volume": 4779.0}, {"date": "2023-11-28", "close": 20.4, "volume": 14567.0}, {"date": "2023-11-29", "close": 20.9, "volume": 68603.0}, {"date": "2023-11-30", "close": 21.5, "volume": 36936.0}, {"date": "2023-12-01", "close": 21.3, "volume": 54390.0}, {"date": "2023-12-04", "close": 21.27, "volume": 12574.0}, {"date": "2023-12-05", "close": 21.21, "volume": 3195.0}, {"date": "2023-12-06", "close": 21.5, "volume": 3605.0}, {"date": "2023-12-07", "close": 21.5, "volume": 11941.0}, {"date": "2023-12-08", "close": 21.61, "volume": 13773.0}, {"date": "2023-12-11", "close": 21.732, "volume": 9481.0}, {"date": "2023-12-12", "close": 21.84, "volume": 23865.0}, {"date": "2023-12-13", "close": 22.18, "volume": 29133.0}, {"date": "2023-12-14", "close": 23.02, "volume": 6823.0}, {"date": "2023-12-15", "close": 23.85, "volume": 6818.0}, {"date": "2023-12-18", "close": 23.86, "volume": 6589.0}, {"date": "2023-12-19", "close": 24.56, "volume": 14588.0}, {"date": "2023-12-20", "close": 25.05, "volume": 3652.0}, {"date": "2023-12-21", "close": 25.245, "volume": 1966.0}, {"date": "2023-12-22", "close": 25.49, "volume": 1609.0}, {"date": "2023-12-26", "close": 25.37, "volume": 2677.0}, {"date": "2023-12-27", "close": 25.24, "volume": 10480.0}, {"date": "2023-12-28", "close": 25.0674, "volume": 3426.0}, {"date": "2023-12-29", "close": 25.24, "volume": 8543.0}, {"date": "2024-01-02", "close": 25.1, "volume": 5499.0}, {"date": "2024-01-03", "close": 25.05, "volume": 4405.0}, {"date": "2024-01-04", "close": 24.75, "volume": 7688.0}, {"date": "2024-01-05", "close": 25.36, "volume": 460.0}, {"date": "2024-01-08", "close": 24.78, "volume": 10373.0}, {"date": "2024-01-09", "close": 24.75, "volume": 4860.0}, {"date": "2024-01-10", "close": 24.4, "volume": 16031.0}, {"date": "2024-01-11", "close": 24.25, "volume": 11797.0}, {"date": "2024-01-12", "close": 24.6783, "volume": 1033.0}, {"date": "2024-01-16", "close": 24.5, "volume": 6988.0}, {"date": "2024-01-17", "close": 24.08, "volume": 4067.0}, {"date": "2024-01-18", "close": 24.0, "volume": 7886.0}, {"date": "2024-01-19", "close": 23.82, "volume": 5834.0}, {"date": "2024-01-22", "close": 23.8, "volume": 3631.0}, {"date": "2024-01-23", "close": 23.62, "volume": 22855.0}, {"date": "2024-01-24", "close": 23.6925, "volume": 8736.0}, {"date": "2024-01-25", "close": 24.0001, "volume": 2292.0}, {"date": "2024-01-26", "close": 23.8, "volume": 7365.0}, {"date": "2024-01-29", "close": 23.85, "volume": 2936.0}, {"date": "2024-01-30", "close": 23.85, "volume": 2530.0}, {"date": "2024-01-31", "close": 24.15, "volume": 25316.0}, {"date": "2024-02-01", "close": 24.26, "volume": 8802.0}, {"date": "2024-02-02", "close": 24.3, "volume": 17355.0}, {"date": "2024-02-05", "close": 24.4999, "volume": 15564.0}, {"date": "2024-02-06", "close": 24.35, "volume": 5065.0}, {"date": "2024-02-07", "close": 23.77, "volume": 21755.0}, {"date": "2024-02-08", "close": 23.7, "volume": 3052.0}, {"date": "2024-02-09", "close": 24.02, "volume": 3062.0}, {"date": "2024-02-12", "close": 24.11, "volume": 14011.0}, {"date": "2024-02-13", "close": 24.05, "volume": 8662.0}, {"date": "2024-02-14", "close": 23.95, "volume": 3771.0}, {"date": "2024-02-15", "close": 23.98, "volume": 3408.0}, {"date": "2024-02-16", "close": 23.98, "volume": null}, {"date": "2024-02-20", "close": 23.8, "volume": 9685.0}, {"date": "2024-02-21", "close": 23.5, "volume": 11589.0}, {"date": "2024-02-22", "close": 22.83, "volume": 12618.0}, {"date": "2024-02-23", "close": 22.9, "volume": 10637.0}, {"date": "2024-02-26", "close": 22.82, "volume": 2145.0}, {"date": "2024-02-27", "close": 23.3, "volume": 719.0}, {"date": "2024-02-28", "close": 23.3, "volume": 53648.0}, {"date": "2024-02-29", "close": 23.3, "volume": 6476.0}, {"date": "2024-03-01", "close": 23.06, "volume": 7083.0}, {"date": "2024-03-04", "close": 22.95, "volume": 23363.0}, {"date": "2024-03-05", "close": 23.2, "volume": 10356.0}, {"date": "2024-03-06", "close": 23.22, "volume": 6189.0}, {"date": "2024-03-07", "close": 23.49, "volume": 2697.0}, {"date": "2024-03-08", "close": 23.605, "volume": 2024.0}, {"date": "2024-03-11", "close": 23.9, "volume": 1356.0}, {"date": "2024-03-12", "close": 23.55, "volume": 1099.0}, {"date": "2024-03-13", "close": 23.61, "volume": 2871.0}, {"date": "2024-03-14", "close": 23.73, "volume": 4953.0}, {"date": "2024-03-15", "close": 23.74, "volume": 30904.0}, {"date": "2024-03-18", "close": 23.7, "volume": 152418.0}, {"date": "2024-03-19", "close": 23.53, "volume": 4008.0}, {"date": "2024-03-20", "close": 23.7, "volume": 22076.0}, {"date": "2024-03-21", "close": 24.72, "volume": 12393.0}, {"date": "2024-03-22", "close": 24.84, "volume": 6924.0}, {"date": "2024-03-25", "close": 24.72, "volume": 1806.0}, {"date": "2024-03-26", "close": 24.85, "volume": 2054.0}, {"date": "2024-03-27", "close": 24.55, "volume": 12148.0}, {"date": "2024-03-28", "close": 24.6, "volume": 1562.0}, {"date": "2024-04-01", "close": 24.74, "volume": 2473.0}, {"date": "2024-04-02", "close": 24.58, "volume": 3244.0}, {"date": "2024-04-03", "close": 24.6, "volume": 3483.0}, {"date": "2024-04-04", "close": 24.5, "volume": 1849.0}, {"date": "2024-04-05", "close": 24.6, "volume": 925.0}, {"date": "2024-04-08", "close": 24.65, "volume": 4564.0}, {"date": "2024-04-09", "close": 24.6, "volume": 2385.0}, {"date": "2024-04-10", "close": 24.59, "volume": 645.0}, {"date": "2024-04-11", "close": 24.59, "volume": 593.0}, {"date": "2024-04-12", "close": 24.475, "volume": 9454.0}, {"date": "2024-04-15", "close": 24.6, "volume": 931.0}, {"date": "2024-04-16", "close": 24.6, "volume": null}, {"date": "2024-04-17", "close": 24.77, "volume": 1078.0}, {"date": "2024-04-18", "close": 24.82, "volume": 1429.0}, {"date": "2024-04-19", "close": 24.7, "volume": 3710.0}, {"date": "2024-04-22", "close": 24.65, "volume": 690.0}, {"date": "2024-04-23", "close": 24.56, "volume": 3088.0}, {"date": "2024-04-24", "close": 24.9604, "volume": 540.0}, {"date": "2024-04-25", "close": 24.6, "volume": 2528.0}, {"date": "2024-04-26", "close": 24.5, "volume": 3764.0}, {"date": "2024-04-29", "close": 24.5, "volume": null}, {"date": "2024-04-30", "close": 24.49, "volume": 1186.0}, {"date": "2024-05-01", "close": 24.575, "volume": 2263.0}, {"date": "2024-05-02", "close": 24.54, "volume": 1357.0}, {"date": "2024-05-03", "close": 24.625, "volume": 5327.0}, {"date": "2024-05-06", "close": 24.65, "volume": 3887.0}, {"date": "2024-05-07", "close": 24.59, "volume": 2555.0}, {"date": "2024-05-08", "close": 24.59, "volume": 6518.0}, {"date": "2024-05-09", "close": 24.32, "volume": 20507.0}, {"date": "2024-05-10", "close": 24.32, "volume": 7613.0}, {"date": "2024-05-13", "close": 24.32, "volume": 2776.0}, {"date": "2024-05-14", "close": 24.47, "volume": 491.0}, {"date": "2024-05-15", "close": 24.56, "volume": 3599.0}, {"date": "2024-05-16", "close": 24.66, "volume": 3239.0}, {"date": "2024-05-17", "close": 24.52, "volume": 1790.0}, {"date": "2024-05-20", "close": 24.788, "volume": 566.0}, {"date": "2024-05-21", "close": 24.7, "volume": 989.0}, {"date": "2024-05-22", "close": 24.71, "volume": 5010.0}, {"date": "2024-05-23", "close": 24.71, "volume": null}, {"date": "2024-05-24", "close": 24.6, "volume": 2994.0}, {"date": "2024-05-28", "close": 24.6, "volume": 1445.0}, {"date": "2024-05-29", "close": 24.51, "volume": 1483.0}, {"date": "2024-05-30", "close": 24.56, "volume": 1742.0}, {"date": "2024-05-31", "close": 24.48, "volume": 15995.0}, {"date": "2024-06-03", "close": 24.6, "volume": 5514.0}, {"date": "2024-06-04", "close": 24.62, "volume": 1320.0}, {"date": "2024-06-05", "close": 24.45, "volume": 13294.0}, {"date": "2024-06-06", "close": 24.4, "volume": 3155.0}, {"date": "2024-06-07", "close": 24.39, "volume": 1690.0}, {"date": "2024-06-10", "close": 24.36, "volume": 1192.0}, {"date": "2024-06-11", "close": 24.36, "volume": 2212.0}, {"date": "2024-06-12", "close": 24.4, "volume": 3161.0}, {"date": "2024-06-13", "close": 24.4, "volume": 3824.0}, {"date": "2024-06-14", "close": 24.31, "volume": 2557.0}, {"date": "2024-06-17", "close": 24.3, "volume": 459.0}, {"date": "2024-06-18", "close": 24.31, "volume": 2407.0}, {"date": "2024-06-20", "close": 24.35, "volume": 2467.0}, {"date": "2024-06-21", "close": 24.35, "volume": 8578.0}, {"date": "2024-06-24", "close": 24.4, "volume": 3112.0}, {"date": "2024-06-25", "close": 24.4, "volume": null}, {"date": "2024-06-26", "close": 24.18, "volume": 14187.0}, {"date": "2024-06-27", "close": 24.47, "volume": 7505.0}, {"date": "2024-06-28", "close": 24.52, "volume": 4724.0}, {"date": "2024-07-01", "close": 24.96, "volume": 2233.0}, {"date": "2024-07-02", "close": 24.54, "volume": 2394.0}, {"date": "2024-07-03", "close": 24.54, "volume": null}, {"date": "2024-07-05", "close": 24.85, "volume": 2805.0}, {"date": "2024-07-08", "close": 24.85, "volume": null}, {"date": "2024-07-09", "close": 24.67, "volume": 3179.0}, {"date": "2024-07-10", "close": 24.6, "volume": 2962.0}, {"date": "2024-07-11", "close": 24.72, "volume": 3898.0}, {"date": "2024-07-12", "close": 24.74, "volume": 18054.0}, {"date": "2024-07-15", "close": 25.0, "volume": 46382.0}, {"date": "2024-07-16", "close": 25.94, "volume": 15227.0}, {"date": "2024-07-17", "close": 25.86, "volume": 9366.0}, {"date": "2024-07-18", "close": 25.91, "volume": 4755.0}, {"date": "2024-07-19", "close": 26.13, "volume": 1081.0}, {"date": "2024-07-22", "close": 27.77, "volume": 6014.0}, {"date": "2024-07-23", "close": 28.98, "volume": 4898.0}, {"date": "2024-07-24", "close": 28.98, "volume": null}, {"date": "2024-07-25", "close": 29.0, "volume": 279.0}, {"date": "2024-07-26", "close": 28.7, "volume": 998.0}, {"date": "2024-07-29", "close": 28.55, "volume": 5355.0}, {"date": "2024-07-30", "close": 28.4, "volume": 2091.0}, {"date": "2024-07-31", "close": 28.42, "volume": 469.0}, {"date": "2024-08-01", "close": 28.0, "volume": 6223.0}, {"date": "2024-08-02", "close": 28.17, "volume": 499.0}, {"date": "2024-08-05", "close": 28.17, "volume": null}, {"date": "2024-08-06", "close": 27.6, "volume": 5836.0}, {"date": "2024-08-07", "close": 27.47, "volume": 1138.0}, {"date": "2024-08-08", "close": 27.59, "volume": 385.0}, {"date": "2024-08-09", "close": 27.55, "volume": 480.0}, {"date": "2024-08-12", "close": 27.3201, "volume": 2024.0}, {"date": "2024-08-13", "close": 27.32, "volume": 1566.0}, {"date": "2024-08-14", "close": 27.25, "volume": 1048.0}, {"date": "2024-08-15", "close": 27.11, "volume": 3581.0}, {"date": "2024-08-16", "close": 27.3, "volume": 5236.0}, {"date": "2024-08-19", "close": 27.36, "volume": 1270.0}, {"date": "2024-08-20", "close": 27.35, "volume": 1898.0}, {"date": "2024-08-21", "close": 27.35, "volume": null}, {"date": "2024-08-22", "close": 27.34, "volume": 1703.0}, {"date": "2024-08-23", "close": 27.38, "volume": 8085.0}, {"date": "2024-08-26", "close": 27.26, "volume": 3500.0}, {"date": "2024-08-27", "close": 27.35, "volume": 1757.0}, {"date": "2024-08-28", "close": 27.33, "volume": 279.0}, {"date": "2024-08-29", "close": 27.35, "volume": 4466.0}, {"date": "2024-08-30", "close": 27.12, "volume": 1218.0}, {"date": "2024-09-03", "close": 27.26, "volume": 212.0}, {"date": "2024-09-04", "close": 27.26, "volume": null}, {"date": "2024-09-05", "close": 27.26, "volume": null}, {"date": "2024-09-06", "close": 27.4, "volume": 1756.0}, {"date": "2024-09-09", "close": 27.35, "volume": 10529.0}, {"date": "2024-09-10", "close": 27.66, "volume": 924.0}, {"date": "2024-09-11", "close": 27.67, "volume": 1650.0}, {"date": "2024-09-12", "close": 28.85, "volume": 8174.0}, {"date": "2024-09-13", "close": 28.525, "volume": 4045.0}, {"date": "2024-09-16", "close": 28.7, "volume": 2170.0}, {"date": "2024-09-17", "close": 28.03, "volume": 4441.0}, {"date": "2024-09-18", "close": 29.45, "volume": 5216.0}, {"date": "2024-09-19", "close": 32.4, "volume": 7766.0}, {"date": "2024-09-20", "close": 31.99, "volume": 19196.0}, {"date": "2024-09-23", "close": 32.0, "volume": 3359.0}, {"date": "2024-09-24", "close": 31.35, "volume": 4029.0}, {"date": "2024-09-25", "close": 31.2, "volume": 4393.0}, {"date": "2024-09-26", "close": 31.7, "volume": 623.0}, {"date": "2024-09-27", "close": 31.98, "volume": 7211.0}, {"date": "2024-09-30", "close": 31.98, "volume": 5797.0}, {"date": "2024-10-01", "close": 31.85, "volume": 760.0}, {"date": "2024-10-02", "close": 31.7, "volume": 1077.0}, {"date": "2024-10-03", "close": 31.13, "volume": 4999.0}, {"date": "2024-10-04", "close": 31.78, "volume": 619.0}, {"date": "2024-10-07", "close": 31.79, "volume": 321.0}, {"date": "2024-10-08", "close": 31.77, "volume": 1964.0}, {"date": "2024-10-09", "close": 31.76, "volume": 1229.0}, {"date": "2024-10-10", "close": 31.74, "volume": 9863.0}, {"date": "2024-10-11", "close": 31.86, "volume": 1885.0}, {"date": "2024-10-14", "close": 31.32, "volume": 2430.0}, {"date": "2024-10-15", "close": 31.55, "volume": 1970.0}, {"date": "2024-10-16", "close": 31.25, "volume": 3476.0}, {"date": "2024-10-17", "close": 31.24, "volume": 1662.0}, {"date": "2024-10-18", "close": 30.85, "volume": 5248.0}, {"date": "2024-10-21", "close": 31.07, "volume": 1680.0}, {"date": "2024-10-22", "close": 31.21, "volume": 819.0}, {"date": "2024-10-23", "close": 31.21, "volume": null}, {"date": "2024-10-24", "close": 31.24, "volume": 1349.0}, {"date": "2024-10-25", "close": 31.23, "volume": 416.0}, {"date": "2024-10-28", "close": 31.24, "volume": 1190.0}, {"date": "2024-10-29", "close": 31.23, "volume": 2074.0}, {"date": "2024-10-30", "close": 31.24, "volume": 966.0}, {"date": "2024-10-31", "close": 31.25, "volume": 2516.0}, {"date": "2024-11-01", "close": 31.11, "volume": 252.0}, {"date": "2024-11-04", "close": 31.88, "volume": 8539.0}, {"date": "2024-11-05", "close": 31.98, "volume": 4774.0}, {"date": "2024-11-06", "close": 32.4, "volume": 2213.0}, {"date": "2024-11-07", "close": 31.58, "volume": 2494.0}, {"date": "2024-11-08", "close": 31.05, "volume": 600.0}, {"date": "2024-11-11", "close": 30.75, "volume": 492.0}, {"date": "2024-11-12", "close": 31.0, "volume": 1620.0}, {"date": "2024-11-13", "close": 31.18, "volume": 878.0}, {"date": "2024-11-14", "close": 31.51, "volume": 365.0}, {"date": "2024-11-15", "close": 31.4, "volume": 1511.0}, {"date": "2024-11-18", "close": 31.15, "volume": 1949.0}, {"date": "2024-11-19", "close": 31.15, "volume": 2608.0}, {"date": "2024-11-20", "close": 31.15, "volume": null}, {"date": "2024-11-21", "close": 31.0, "volume": 1099.0}, {"date": "2024-11-22", "close": 30.75, "volume": 7939.0}, {"date": "2024-11-25", "close": 30.75, "volume": 22137.0}, {"date": "2024-11-26", "close": 30.76, "volume": 3185.0}, {"date": "2024-11-27", "close": 30.91, "volume": 4362.0}, {"date": "2024-11-29", "close": 31.2, "volume": 1229.0}, {"date": "2024-12-02", "close": 31.38, "volume": 2177.0}, {"date": "2024-12-03", "close": 31.02, "volume": 3564.0}, {"date": "2024-12-04", "close": 31.01, "volume": 859.0}, {"date": "2024-12-05", "close": 30.71, "volume": 1684.0}, {"date": "2024-12-06", "close": 31.5, "volume": 553.0}, {"date": "2024-12-09", "close": 30.9, "volume": 5485.0}, {"date": "2024-12-10", "close": 30.85, "volume": 2090.0}, {"date": "2024-12-11", "close": 30.67, "volume": 4953.0}, {"date": "2024-12-12", "close": 30.77, "volume": 1355.0}, {"date": "2024-12-13", "close": 31.15, "volume": 1147.0}, {"date": "2024-12-16", "close": 31.0, "volume": 602.0}, {"date": "2024-12-17", "close": 30.48, "volume": 9103.0}, {"date": "2024-12-18", "close": 29.31, "volume": 5211.0}, {"date": "2024-12-19", "close": 29.93, "volume": 1304.0}, {"date": "2024-12-20", "close": 30.21, "volume": 3755.0}, {"date": "2024-12-23", "close": 29.37, "volume": 5888.0}, {"date": "2024-12-24", "close": 29.45, "volume": 719.0}, {"date": "2024-12-26", "close": 29.16, "volume": 4979.0}, {"date": "2024-12-27", "close": 28.79, "volume": 1158.0}, {"date": "2024-12-30", "close": 28.31, "volume": 6992.0}, {"date": "2024-12-31", "close": 28.11, "volume": 3554.0}, {"date": "2025-01-02", "close": 28.5, "volume": 986.0}, {"date": "2025-01-03", "close": 28.32, "volume": 725.0}, {"date": "2025-01-06", "close": 29.46, "volume": 3048.0}, {"date": "2025-01-07", "close": 28.15, "volume": 2631.0}, {"date": "2025-01-08", "close": 28.0, "volume": 1630.0}, {"date": "2025-01-10", "close": 27.45, "volume": 3335.0}, {"date": "2025-01-13", "close": 27.02, "volume": 6425.0}, {"date": "2025-01-14", "close": 27.2, "volume": 1926.0}, {"date": "2025-01-15", "close": 27.31, "volume": 2331.0}, {"date": "2025-01-16", "close": 27.0, "volume": 2957.0}, {"date": "2025-01-17", "close": 27.01, "volume": 3623.0}, {"date": "2025-01-21", "close": 26.97, "volume": 3791.0}, {"date": "2025-01-22", "close": 26.81, "volume": 2815.0}, {"date": "2025-01-23", "close": 26.82, "volume": 1687.0}, {"date": "2025-01-24", "close": 26.78, "volume": 2652.0}, {"date": "2025-01-27", "close": 26.85, "volume": 647.0}, {"date": "2025-01-28", "close": 26.6, "volume": 7466.0}, {"date": "2025-01-29", "close": 26.63, "volume": 1444.0}, {"date": "2025-01-30", "close": 26.66, "volume": 2162.0}, {"date": "2025-01-31", "close": 26.57, "volume": 5159.0}, {"date": "2025-02-03", "close": 26.69, "volume": 8363.0}, {"date": "2025-02-04", "close": 27.0, "volume": 852.0}, {"date": "2025-02-05", "close": 26.75, "volume": 1158.0}, {"date": "2025-02-06", "close": 26.42, "volume": 7143.0}, {"date": "2025-02-07", "close": 26.31, "volume": 4263.0}, {"date": "2025-02-10", "close": 26.5, "volume": 1828.0}, {"date": "2025-02-11", "close": 26.38, "volume": 43730.0}, {"date": "2025-02-12", "close": 26.16, "volume": 2460.0}, {"date": "2025-02-13", "close": 26.38, "volume": 1090.0}, {"date": "2025-02-14", "close": 26.65, "volume": 829.0}, {"date": "2025-02-18", "close": 26.55, "volume": 1293.0}, {"date": "2025-02-19", "close": 26.53, "volume": 3120.0}, {"date": "2025-02-20", "close": 26.5, "volume": 1888.0}, {"date": "2025-02-21", "close": 26.5, "volume": 2706.0}, {"date": "2025-02-24", "close": 26.65, "volume": 2231.0}, {"date": "2025-02-25", "close": 26.31, "volume": 1312.0}, {"date": "2025-02-26", "close": 26.36, "volume": 2808.0}, {"date": "2025-02-27", "close": 26.6, "volume": 984.0}, {"date": "2025-02-28", "close": 26.99, "volume": 3013.0}, {"date": "2025-03-03", "close": 26.81, "volume": 6457.0}, {"date": "2025-03-04", "close": 27.15, "volume": 2221.0}, {"date": "2025-03-05", "close": 26.76, "volume": 967.0}, {"date": "2025-03-06", "close": 27.01, "volume": 9443.0}, {"date": "2025-03-07", "close": 27.99, "volume": 3278.0}, {"date": "2025-03-10", "close": 27.55, "volume": 2845.0}, {"date": "2025-03-11", "close": 27.9, "volume": 3762.0}, {"date": "2025-03-12", "close": 29.31, "volume": 8955.0}, {"date": "2025-03-13", "close": 29.36, "volume": 6325.0}, {"date": "2025-03-14", "close": 29.45, "volume": 5000.0}, {"date": "2025-03-17", "close": 29.35, "volume": 20192.0}, {"date": "2025-03-18", "close": 29.38, "volume": 4948.0}, {"date": "2025-03-19", "close": 29.09, "volume": 3560.0}, {"date": "2025-03-20", "close": 28.68, "volume": 6206.0}, {"date": "2025-03-21", "close": 28.94, "volume": 4006.0}, {"date": "2025-03-24", "close": 29.2, "volume": 2944.0}, {"date": "2025-03-25", "close": 29.34, "volume": 1949.0}, {"date": "2025-03-26", "close": 29.19, "volume": 4361.0}, {"date": "2025-03-27", "close": 29.2, "volume": 5870.0}, {"date": "2025-03-28", "close": 29.1, "volume": 1539.0}, {"date": "2025-03-31", "close": 29.1, "volume": 4166.0}, {"date": "2025-04-01", "close": 29.11, "volume": 1931.0}, {"date": "2025-04-02", "close": 29.1, "volume": 6539.0}, {"date": "2025-04-03", "close": 28.94, "volume": 4288.0}, {"date": "2025-04-04", "close": 28.9, "volume": 10107.0}, {"date": "2025-04-07", "close": 28.81, "volume": 11484.0}, {"date": "2025-04-08", "close": 28.6, "volume": 11309.0}, {"date": "2025-04-09", "close": 29.4, "volume": 17893.0}, {"date": "2025-04-10", "close": 28.91, "volume": 9387.0}, {"date": "2025-04-11", "close": 28.95, "volume": 5721.0}, {"date": "2025-04-14", "close": 29.35, "volume": 8564.0}, {"date": "2025-04-15", "close": 29.68, "volume": 10989.0}, {"date": "2025-04-16", "close": 29.79, "volume": 11601.0}, {"date": "2025-04-17", "close": 30.15, "volume": 15866.0}, {"date": "2025-04-21", "close": 30.19, "volume": 4659.0}, {"date": "2025-04-22", "close": 30.36, "volume": 14247.0}, {"date": "2025-04-23", "close": 30.93, "volume": 10818.0}, {"date": "2025-04-24", "close": 31.01, "volume": 13464.0}, {"date": "2025-04-25", "close": 31.05, "volume": 5443.0}, {"date": "2025-04-28", "close": 30.92, "volume": 4941.0}, {"date": "2025-04-29", "close": 30.9, "volume": 8680.0}, {"date": "2025-04-30", "close": 30.66, "volume": 9248.0}, {"date": "2025-05-01", "close": 30.72, "volume": 4411.0}, {"date": "2025-05-02", "close": 30.81, "volume": 9861.0}, {"date": "2025-05-05", "close": 30.83, "volume": 10407.0}, {"date": "2025-05-06", "close": 30.36, "volume": 6823.0}, {"date": "2025-05-07", "close": 30.06, "volume": 11007.0}, {"date": "2025-05-08", "close": 30.39, "volume": 7966.0}, {"date": "2025-05-09", "close": 30.25, "volume": 6071.0}, {"date": "2025-05-12", "close": 30.13, "volume": 4684.0}, {"date": "2025-05-13", "close": 30.25, "volume": 4139.0}, {"date": "2025-05-14", "close": 30.2, "volume": 4755.0}, {"date": "2025-05-15", "close": 30.2, "volume": 2490.0}, {"date": "2025-05-16", "close": 30.29, "volume": 5404.0}, {"date": "2025-05-19", "close": 30.26, "volume": 3451.0}, {"date": "2025-05-20", "close": 30.02, "volume": 4794.0}, {"date": "2025-05-21", "close": 30.34, "volume": 3938.0}, {"date": "2025-05-22", "close": 30.0, "volume": 5402.0}, {"date": "2025-05-23", "close": 30.35, "volume": 4297.0}, {"date": "2025-05-27", "close": 29.92, "volume": 8909.0}, {"date": "2025-05-28", "close": 29.84, "volume": 5156.0}, {"date": "2025-05-29", "close": 29.17, "volume": 6823.0}, {"date": "2025-05-30", "close": 29.19, "volume": 6244.0}, {"date": "2025-06-02", "close": 29.13, "volume": 5696.0}, {"date": "2025-06-03", "close": 29.26, "volume": 5194.0}, {"date": "2025-06-04", "close": 29.06, "volume": 8188.0}, {"date": "2025-06-05", "close": 29.1, "volume": 5283.0}, {"date": "2025-06-06", "close": 29.75, "volume": 10122.0}, {"date": "2025-06-09", "close": 29.46, "volume": 6986.0}, {"date": "2025-06-10", "close": 29.37, "volume": 6179.0}, {"date": "2025-06-11", "close": 28.86, "volume": 6304.0}, {"date": "2025-06-12", "close": 28.93, "volume": 6660.0}, {"date": "2025-06-13", "close": 28.7, "volume": 5044.0}, {"date": "2025-06-16", "close": 28.36, "volume": 12380.0}, {"date": "2025-06-17", "close": 28.53, "volume": 5845.0}, {"date": "2025-06-18", "close": 28.67, "volume": 11349.0}, {"date": "2025-06-20", "close": 28.8, "volume": 5663.0}, {"date": "2025-06-23", "close": 28.53, "volume": 9859.0}, {"date": "2025-06-24", "close": 28.15, "volume": 19127.0}, {"date": "2025-06-25", "close": 27.56, "volume": 8976.0}, {"date": "2025-06-26", "close": 27.22, "volume": 9894.0}, {"date": "2025-06-27", "close": 27.35, "volume": 418053.0}, {"date": "2025-06-30", "close": 27.62, "volume": 14452.0}, {"date": "2025-07-01", "close": 28.5, "volume": 19112.0}, {"date": "2025-07-02", "close": 28.37, "volume": 7593.0}, {"date": "2025-07-03", "close": 28.25, "volume": 9749.0}, {"date": "2025-07-07", "close": 28.16, "volume": 11871.0}, {"date": "2025-07-08", "close": 28.03, "volume": 16032.0}, {"date": "2025-07-09", "close": 28.22, "volume": 4788.0}, {"date": "2025-07-10", "close": 28.25, "volume": 4831.0}, {"date": "2025-07-11", "close": 27.63, "volume": 4414.0}, {"date": "2025-07-14", "close": 27.56, "volume": 5623.0}, {"date": "2025-07-15", "close": 26.81, "volume": 9973.0}, {"date": "2025-07-16", "close": 27.36, "volume": 7989.0}, {"date": "2025-07-17", "close": 26.81, "volume": 8578.0}, {"date": "2025-07-18", "close": 26.63, "volume": 8585.0}, {"date": "2025-07-21", "close": 26.9, "volume": 6812.0}, {"date": "2025-07-22", "close": 26.79, "volume": 12073.0}, {"date": "2025-07-23", "close": 28.0, "volume": 79470.0}, {"date": "2025-07-24", "close": 27.06, "volume": 147439.0}, {"date": "2025-07-25", "close": 27.7, "volume": 90302.0}, {"date": "2025-07-28", "close": 27.79, "volume": 141279.0}, {"date": "2025-07-29", "close": 27.8, "volume": 136671.0}, {"date": "2025-07-30", "close": 28.05, "volume": 160272.0}, {"date": "2025-07-31", "close": 27.73, "volume": 142612.0}, {"date": "2025-08-01", "close": 27.52, "volume": 106282.0}, {"date": "2025-08-04", "close": 27.54, "volume": 145010.0}, {"date": "2025-08-05", "close": 27.59, "volume": 25317.0}, {"date": "2025-08-06", "close": 27.52, "volume": 80873.0}, {"date": "2025-08-07", "close": 27.36, "volume": 38126.0}, {"date": "2025-08-08", "close": 28.22, "volume": 38973.0}, {"date": "2025-08-11", "close": 28.47, "volume": 15594.0}, {"date": "2025-08-12", "close": 30.0, "volume": 87884.0}, {"date": "2025-08-13", "close": 29.94, "volume": 142697.0}, {"date": "2025-08-14", "close": 29.59, "volume": 66023.0}, {"date": "2025-08-15", "close": 29.61, "volume": 53513.0}, {"date": "2025-08-18", "close": 29.43, "volume": 31846.0}, {"date": "2025-08-19", "close": 29.2, "volume": 23299.0}, {"date": "2025-08-20", "close": 29.28, "volume": 48409.0}, {"date": "2025-08-21", "close": 29.34, "volume": 37788.0}, {"date": "2025-08-22", "close": 30.43, "volume": 37009.0}, {"date": "2025-08-25", "close": 30.41, "volume": 35663.0}, {"date": "2025-08-26", "close": 31.9, "volume": 17506.0}, {"date": "2025-08-27", "close": 31.84, "volume": 15465.0}, {"date": "2025-08-28", "close": 31.9, "volume": 23545.0}, {"date": "2025-08-29", "close": 32.0, "volume": 48920.0}, {"date": "2025-09-02", "close": 31.72, "volume": 11538.0}, {"date": "2025-09-03", "close": 31.505, "volume": 25426.0}, {"date": "2025-09-04", "close": 32.35, "volume": 8943.0}, {"date": "2025-09-05", "close": 32.63, "volume": 7961.0}, {"date": "2025-09-08", "close": 32.41, "volume": 4406.0}, {"date": "2025-09-09", "close": 31.87, "volume": 10372.0}, {"date": "2025-09-10", "close": 31.75, "volume": 4522.0}, {"date": "2025-09-11", "close": 31.76, "volume": 27235.0}, {"date": "2025-09-12", "close": 32.0, "volume": 14913.0}, {"date": "2025-09-15", "close": 32.03, "volume": 23442.0}, {"date": "2025-09-16", "close": 31.765, "volume": 5105.0}, {"date": "2025-09-17", "close": 31.54, "volume": 12357.0}, {"date": "2025-09-18", "close": 32.4, "volume": 8878.0}, {"date": "2025-09-19", "close": 32.0, "volume": 53240.0}, {"date": "2025-09-22", "close": 31.89, "volume": 32781.0}, {"date": "2025-09-23", "close": 32.49, "volume": 27771.0}, {"date": "2025-09-24", "close": 32.74, "volume": 7870.0}, {"date": "2025-09-25", "close": 32.22, "volume": 14093.0}, {"date": "2025-09-26", "close": 32.3, "volume": 4645.0}, {"date": "2025-09-29", "close": 32.17, "volume": 13090.0}, {"date": "2025-09-30", "close": 32.09, "volume": 9519.0}, {"date": "2025-10-01", "close": 32.01, "volume": 7516.0}, {"date": "2025-10-02", "close": 31.73, "volume": 8826.0}, {"date": "2025-10-03", "close": 31.77, "volume": 12100.0}, {"date": "2025-10-06", "close": 31.93, "volume": 53077.0}, {"date": "2025-10-07", "close": 31.8, "volume": 17660.0}, {"date": "2025-10-08", "close": 31.96, "volume": 19673.0}, {"date": "2025-10-09", "close": 31.8, "volume": 7420.0}, {"date": "2025-10-10", "close": 30.87, "volume": 17635.0}, {"date": "2025-10-13", "close": 31.19, "volume": 15178.0}, {"date": "2025-10-14", "close": 32.22, "volume": 41963.0}, {"date": "2025-10-15", "close": 32.52, "volume": 23372.0}, {"date": "2025-10-16", "close": 31.92, "volume": 29212.0}, {"date": "2025-10-17", "close": 32.36, "volume": 22636.0}, {"date": "2025-10-20", "close": 32.51, "volume": 16885.0}, {"date": "2025-10-21", "close": 33.02, "volume": 20825.0}, {"date": "2025-10-22", "close": 33.0, "volume": 36239.0}, {"date": "2025-10-23", "close": 33.22, "volume": 42906.0}, {"date": "2025-10-24", "close": 33.2, "volume": 57463.0}, {"date": "2025-10-27", "close": 32.9, "volume": 51963.0}, {"date": "2025-10-28", "close": 32.46, "volume": 66025.0}, {"date": "2025-10-29", "close": 33.79, "volume": 38975.0}, {"date": "2025-10-30", "close": 34.92, "volume": 29711.0}, {"date": "2025-10-31", "close": 35.15, "volume": 16500.0}, {"date": "2025-11-03", "close": 34.42, "volume": 5550.0}, {"date": "2025-11-04", "close": 33.9, "volume": 8109.0}, {"date": "2025-11-05", "close": 33.43, "volume": 10029.0}, {"date": "2025-11-06", "close": 33.2, "volume": 24675.0}, {"date": "2025-11-07", "close": 33.46, "volume": 4953.0}, {"date": "2025-11-10", "close": 33.38, "volume": 17587.0}, {"date": "2025-11-11", "close": 34.62, "volume": 57819.0}, {"date": "2025-11-12", "close": 34.8, "volume": 23128.0}, {"date": "2025-11-13", "close": 35.36, "volume": 41488.0}, {"date": "2025-11-14", "close": 35.57, "volume": 52081.0}, {"date": "2025-11-17", "close": 35.15, "volume": 46472.0}, {"date": "2025-11-18", "close": 35.81, "volume": 19769.0}, {"date": "2025-11-19", "close": 36.0, "volume": 16982.0}, {"date": "2025-11-20", "close": 35.89, "volume": 18400.0}, {"date": "2025-11-21", "close": 36.87, "volume": 26606.0}, {"date": "2025-11-24", "close": 36.56, "volume": 61712.0}, {"date": "2025-11-25", "close": 37.2, "volume": 72405.0}, {"date": "2025-11-26", "close": 38.0, "volume": 69397.0}, {"date": "2025-11-28", "close": 38.005, "volume": 39323.0}, {"date": "2025-12-01", "close": 38.39, "volume": 66250.0}, {"date": "2025-12-02", "close": 38.05, "volume": 97138.0}, {"date": "2025-12-03", "close": 39.93, "volume": 84817.0}, {"date": "2025-12-04", "close": 39.47, "volume": 28584.0}, {"date": "2025-12-05", "close": 38.56, "volume": 26577.0}, {"date": "2025-12-08", "close": 38.04, "volume": 10471.0}, {"date": "2025-12-09", "close": 38.11, "volume": 15040.0}, {"date": "2025-12-10", "close": 38.54, "volume": 23213.0}, {"date": "2025-12-11", "close": 39.05, "volume": 18759.0}, {"date": "2025-12-12", "close": 38.94, "volume": 27176.0}, {"date": "2025-12-15", "close": 38.98, "volume": 14793.0}, {"date": "2025-12-16", "close": 38.34, "volume": 10704.0}, {"date": "2025-12-17", "close": 37.745, "volume": 8487.0}, {"date": "2025-12-18", "close": 38.31, "volume": 15460.0}, {"date": "2025-12-19", "close": 38.02, "volume": 33201.0}, {"date": "2025-12-22", "close": 37.52, "volume": 25011.0}, {"date": "2025-12-23", "close": 37.28, "volume": 9102.0}, {"date": "2025-12-24", "close": 36.88, "volume": 7375.0}, {"date": "2025-12-26", "close": 36.85, "volume": 5023.0}, {"date": "2025-12-29", "close": 35.42, "volume": 7985.0}, {"date": "2025-12-30", "close": 35.43, "volume": 15406.0}, {"date": "2025-12-31", "close": 35.19, "volume": 29468.0}, {"date": "2026-01-02", "close": 35.6, "volume": 19030.0}, {"date": "2026-01-05", "close": 34.83, "volume": 18517.0}, {"date": "2026-01-06", "close": 34.06, "volume": 16573.0}, {"date": "2026-01-07", "close": 33.98, "volume": 8103.0}, {"date": "2026-01-08", "close": 35.23, "volume": 11071.0}, {"date": "2026-01-09", "close": 34.65, "volume": 11170.0}, {"date": "2026-01-12", "close": 34.56, "volume": 7533.0}, {"date": "2026-01-13", "close": 34.95, "volume": 29197.0}, {"date": "2026-01-14", "close": 35.265, "volume": 10514.0}, {"date": "2026-01-15", "close": 35.66, "volume": 23561.0}, {"date": "2026-01-16", "close": 35.91, "volume": 44383.0}, {"date": "2026-01-20", "close": 36.17, "volume": 66872.0}, {"date": "2026-01-21", "close": 37.96, "volume": 24696.0}, {"date": "2026-01-22", "close": 37.58, "volume": 14891.0}, {"date": "2026-01-23", "close": 36.65, "volume": 2998.0}, {"date": "2026-01-26", "close": 36.48, "volume": 8655.0}, {"date": "2026-01-27", "close": 36.64, "volume": 6641.0}, {"date": "2026-01-28", "close": 34.95, "volume": 18852.0}, {"date": "2026-01-29", "close": 36.34, "volume": 12576.0}, {"date": "2026-01-30", "close": 36.645, "volume": 15561.0}, {"date": "2026-02-02", "close": 37.02, "volume": 34761.0}, {"date": "2026-02-03", "close": 38.25, "volume": 27475.0}, {"date": "2026-02-04", "close": 37.86, "volume": 8557.0}, {"date": "2026-02-05", "close": 38.4, "volume": 9498.0}, {"date": "2026-02-06", "close": 38.79, "volume": 11585.0}, {"date": "2026-02-09", "close": 38.8, "volume": 8966.0}, {"date": "2026-02-10", "close": 38.47, "volume": 4915.0}, {"date": "2026-02-11", "close": 37.41, "volume": 4024.0}, {"date": "2026-02-12", "close": 36.97, "volume": 19607.0}, {"date": "2026-02-13", "close": 37.64, "volume": 25034.0}, {"date": "2026-02-17", "close": 36.99, "volume": 10518.0}, {"date": "2026-02-18", "close": 37.22, "volume": 5466.0}, {"date": "2026-02-19", "close": 36.5, "volume": 3067.0}, {"date": "2026-02-20", "close": 36.76, "volume": 3476.0}, {"date": "2026-02-23", "close": 35.2, "volume": 5211.0}, {"date": "2026-02-24", "close": 35.89, "volume": 3751.0}, {"date": "2026-02-25", "close": 36.6, "volume": 5391.0}, {"date": "2026-02-26", "close": 37.04, "volume": 3705.0}, {"date": "2026-02-27", "close": 37.36, "volume": 11560.0}, {"date": "2026-03-02", "close": 36.83, "volume": 5079.0}, {"date": "2026-03-03", "close": 36.16, "volume": 2842.0}, {"date": "2026-03-04", "close": 35.83, "volume": 5958.0}, {"date": "2026-03-05", "close": 36.52, "volume": 10650.0}, {"date": "2026-03-06", "close": 37.29, "volume": 6298.0}, {"date": "2026-03-09", "close": 37.45, "volume": 9727.0}, {"date": "2026-03-10", "close": 37.06, "volume": 6825.0}, {"date": "2026-03-11", "close": 37.14, "volume": 6720.0}, {"date": "2026-03-12", "close": 37.25, "volume": 10860.0}, {"date": "2026-03-13", "close": 37.55, "volume": 6156.0}, {"date": "2026-03-16", "close": 37.94, "volume": 3944.0}, {"date": "2026-03-17", "close": 37.23, "volume": 9270.0}, {"date": "2026-03-18", "close": 36.96, "volume": 10916.0}, {"date": "2026-03-19", "close": 37.66, "volume": 8551.0}, {"date": "2026-03-20", "close": 38.4, "volume": 26673.0}, {"date": "2026-03-23", "close": 38.11, "volume": 7477.0}, {"date": "2026-03-24", "close": 37.01, "volume": 2676.0}, {"date": "2026-03-25", "close": 36.67, "volume": 3128.0}, {"date": "2026-03-26", "close": 36.3, "volume": 2439.0}, {"date": "2026-03-27", "close": 35.26, "volume": 1661.0}, {"date": "2026-03-30", "close": 36.35, "volume": 5116.0}, {"date": "2026-03-31", "close": 36.3, "volume": 4113.0}, {"date": "2026-04-01", "close": 35.8, "volume": 4652.0}, {"date": "2026-04-02", "close": 35.04, "volume": 11269.0}, {"date": "2026-04-06", "close": 34.82, "volume": 3869.0}, {"date": "2026-04-07", "close": 34.23, "volume": 5745.0}, {"date": "2026-04-08", "close": 34.59, "volume": 6583.0}, {"date": "2026-04-09", "close": 35.04, "volume": 6415.0}, {"date": "2026-04-10", "close": 35.0, "volume": 2764.0}, {"date": "2026-04-13", "close": 35.26, "volume": 3163.0}, {"date": "2026-04-14", "close": 35.1, "volume": 2498.0}, {"date": "2026-04-15", "close": 35.04, "volume": 2261.0}, {"date": "2026-04-16", "close": 34.66, "volume": 2839.0}, {"date": "2026-04-17", "close": 34.78, "volume": 5320.0}, {"date": "2026-04-20", "close": 34.32, "volume": 4031.0}, {"date": "2026-04-21", "close": 32.39, "volume": 13608.0}, {"date": "2026-04-22", "close": 33.33, "volume": 6637.0}, {"date": "2026-04-23", "close": 33.2, "volume": 2325.0}, {"date": "2026-04-24", "close": 33.8, "volume": 7463.0}, {"date": "2026-04-27", "close": 33.53, "volume": 8358.0}, {"date": "2026-04-28", "close": 33.03, "volume": 6768.0}, {"date": "2026-04-29", "close": 31.92, "volume": 7903.0}, {"date": "2026-04-30", "close": 32.18, "volume": 9890.0}, {"date": "2026-05-01", "close": 32.11, "volume": 3937.0}, {"date": "2026-05-04", "close": 30.34, "volume": 11759.0}, {"date": "2026-05-05", "close": 31.3, "volume": 10084.0}, {"date": "2026-05-06", "close": 31.05, "volume": 12702.0}, {"date": "2026-05-07", "close": 31.85, "volume": 9573.0}, {"date": "2026-05-08", "close": 31.75, "volume": 8892.0}, {"date": "2026-05-11", "close": 31.74, "volume": 9073.0}, {"date": "2026-05-12", "close": 31.55, "volume": 17854.0}, {"date": "2026-05-13", "close": 31.6, "volume": 10304.0}, {"date": "2026-05-14", "close": 32.39, "volume": 5170.0}, {"date": "2026-05-15", "close": 32.5, "volume": 6681.0}, {"date": "2026-05-18", "close": 32.85, "volume": 13791.0}, {"date": "2026-05-19", "close": 33.36, "volume": 4305.0}, {"date": "2026-05-20", "close": 33.8, "volume": 8303.0}, {"date": "2026-05-21", "close": 32.17, "volume": 9296.0}, {"date": "2026-05-22", "close": 32.24, "volume": 8700.0}, {"date": "2026-05-26", "close": 32.5, "volume": 11259.0}, {"date": "2026-05-27", "close": 32.73, "volume": 6198.0}, {"date": "2026-05-28", "close": 32.98, "volume": 6014.0}, {"date": "2026-05-29", "close": 32.98, "volume": 10013.0}, {"date": "2026-06-01", "close": 32.82, "volume": 11858.0}, {"date": "2026-06-02", "close": 32.62, "volume": 7936.0}, {"date": "2026-06-03", "close": 32.2, "volume": 12151.0}, {"date": "2026-06-04", "close": 32.68, "volume": 11930.0}, {"date": "2026-06-05", "close": 32.46, "volume": 10029.0}, {"date": "2026-06-08", "close": 32.69, "volume": 10536.0}, {"date": "2026-06-09", "close": 33.13, "volume": 8105.0}, {"date": "2026-06-10", "close": 34.15, "volume": 12392.0}, {"date": "2026-06-11", "close": 34.0, "volume": 7398.0}, {"date": "2026-06-12", "close": 33.99, "volume": 7274.0}, {"date": "2026-06-15", "close": 33.5, "volume": 12895.0}, {"date": "2026-06-16", "close": 33.75, "volume": 10431.0}, {"date": "2026-06-17", "close": 33.72, "volume": 17456.0}, {"date": "2026-06-18", "close": 34.19, "volume": 30295.0}, {"date": "2026-06-22", "close": 34.44, "volume": 25863.0}, {"date": "2026-06-23", "close": 34.12, "volume": 19538.0}, {"date": "2026-06-24", "close": 34.14, "volume": 27483.0}, {"date": "2026-06-25", "close": 34.29, "volume": 35370.0}, {"date": "2026-06-26", "close": 34.07, "volume": 358523.0}, {"date": "2026-06-29", "close": 36.05, "volume": 16691.0}, {"date": "2026-06-30", "close": 36.78, "volume": 29018.0}, {"date": "2026-07-01", "close": 36.82, "volume": 9680.0}, {"date": "2026-07-02", "close": 36.8, "volume": 21036.0}, {"date": "2026-07-06", "close": 37.06, "volume": 7057.0}, {"date": "2026-07-07", "close": 36.13, "volume": 21901.0}, {"date": "2026-07-08", "close": 35.47, "volume": 5587.0}, {"date": "2026-07-09", "close": 35.65, "volume": 7304.0}, {"date": "2026-07-10", "close": 35.59, "volume": 5062.0}, {"date": "2026-07-13", "close": 36.25, "volume": 2519.0}, {"date": "2026-07-14", "close": 36.3, "volume": 13168.0}, {"date": "2026-07-15", "close": 36.17, "volume": 7600.0}, {"date": "2026-07-16", "close": 36.34, "volume": 11363.0}, {"date": "2026-07-17", "close": 36.29, "volume": 7274.0}, {"date": "2026-07-20", "close": 36.625, "volume": 7012.0}, {"date": "2026-07-21", "close": 36.49, "volume": 7917.0}, {"date": "2026-07-22", "close": 44.79, "volume": 231921.0}, {"date": "2026-07-23", "close": 44.6, "volume": 58120.0}, {"date": "2026-07-24", "close": 44.61, "volume": 10413.0}, {"date": "2026-07-27", "close": 44.24, "volume": 17462.0}, {"date": "2026-07-28", "close": 44.38, "volume": 14559.0}, {"date": "2026-07-29", "close": 44.24, "volume": 18557.0}, {"date": "2026-07-30", "close": 44.36, "volume": 23716.0}, {"date": "2026-07-31", "close": 44.46, "volume": 18610.0}, {"date": "2026-08-03", "close": 45.06, "volume": 35366.0}, {"date": "2026-08-04", "close": 45.12, "volume": 40672.0}, {"date": "2026-08-05", "close": 45.27, "volume": 19573.0}, {"date": "2026-08-06", "close": 44.46, "volume": 17283.0}, {"date": "2026-08-07", "close": 44.51, "volume": 4264.0}, {"date": "2026-08-10", "close": 44.22, "volume": 6153.0}, {"date": "2026-08-11", "close": 44.75, "volume": 9691.0}, {"date": "2026-08-12", "close": 45.015, "volume": 23839.0}, {"date": "2026-08-13", "close": 45.16, "volume": 10105.0}, {"date": "2026-08-14", "close": 45.28, "volume": 9379.0}, {"date": "2026-08-17", "close": 45.0, "volume": 21749.0}, {"date": "2026-08-18", "close": 44.49, "volume": 2268.0}, {"date": "2026-08-19", "close": 43.22, "volume": 6958.0}, {"date": "2026-08-20", "close": 43.36, "volume": 10064.0}, {"date": "2026-08-21", "close": 43.5, "volume": 6452.0}, {"date": "2026-08-24", "close": 43.45, "volume": 5838.0}, {"date": "2026-08-25", "close": 43.06, "volume": 3464.0}, {"date": "2026-08-26", "close": 43.365, "volume": 12463.0}, {"date": "2026-08-27", "close": 43.03, "volume": 5315.0}, {"date": "2026-08-28", "close": 43.35, "volume": 15281.0}, {"date": "2026-08-31", "close": 43.03, "volume": 8748.0}, {"date": "2026-09-01", "close": 42.56, "volume": 3875.0}, {"date": "2026-09-02", "close": 43.41, "volume": 14990.0}, {"date": "2026-09-03", "close": 43.74, "volume": 18344.0}, {"date": "2026-09-04", "close": 43.9, "volume": 12203.0}, {"date": "2026-09-08", "close": 43.72, "volume": 6643.0}, {"date": "2026-09-09", "close": 42.82, "volume": 3985.0}, {"date": "2026-09-10", "close": 43.08, "volume": 26875.0}, {"date": "2026-09-11", "close": 43.17, "volume": 29016.0}, {"date": "2026-09-14", "close": 43.64, "volume": 12392.0}, {"date": "2026-09-15", "close": 43.54, "volume": 15768.0}, {"date": "2026-09-16", "close": 42.84, "volume": 6230.0}, {"date": "2026-09-17", "close": 42.79, "volume": 4946.0}, {"date": "2026-09-18", "close": 42.58, "volume": 32116.0}, {"date": "2026-09-21", "close": 42.19, "volume": 9632.0}, {"date": "2026-09-22", "close": 42.15, "volume": 7568.0}, {"date": "2026-09-23", "close": 41.66, "volume": 8420.0}, {"date": "2026-09-24", "close": 42.26, "volume": 5849.0}, {"date": "2026-09-25", "close": 43.24, "volume": 27796.0}, {"date": "2026-09-28", "close": 42.45, "volume": 7149.0}, {"date": "2026-09-29", "close": 42.17, "volume": 5564.0}, {"date": "2026-09-30", "close": 41.65, "volume": 7603.0}, {"date": "2026-10-01", "close": 41.85, "volume": 4289.0}, {"date": "2026-10-02", "close": 42.38, "volume": 8121.0}, {"date": "2026-10-05", "close": 41.9, "volume": 17128.0}, {"date": "2026-10-06", "close": 41.7, "volume": 10852.0}, {"date": "2026-10-07", "close": 41.19, "volume": 7287.0}, {"date": "2026-10-08", "close": 41.64, "volume": 12835.0}, {"date": "2026-10-09", "close": 41.17, "volume": 3849.0}, {"date": "2026-10-12", "close": 41.75, "volume": 11755.0}, {"date": "2026-10-13", "close": 41.42, "volume": 5349.0}, {"date": "2026-10-14", "close": 41.14, "volume": 6509.0}, {"date": "2026-10-15", "close": 41.79, "volume": 6372.0}, {"date": "2026-10-16", "close": 41.93, "volume": 15795.0}, {"date": "2026-10-19", "close": 41.61, "volume": 4216.0}, {"date": "2026-10-20", "close": 42.43, "volume": 19258.0}, {"date": "2026-10-21", "close": 42.28, "volume": 3727.0}, {"date": "2026-10-22", "close": 43.5, "volume": 21980.0}, {"date": "2026-10-23", "close": 43.56, "volume": 36033.0}, {"date": "2026-10-26", "close": 43.53, "volume": 26462.0}, {"date": "2026-10-27", "close": 43.79, "volume": 7859.0}, {"date": "2026-10-28", "close": 43.69, "volume": 14154.0}, {"date": "2026-10-29", "close": 43.9, "volume": 13682.0}, {"date": "2026-10-30", "close": 43.31, "volume": 3884.0}], "refreshing": false}