{"ticker": "FSUN", "overview": {"cik": "1709442", "ticker": "FSUN", "name": "FIRSTSUN CAPITAL BANCORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001037589-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001034333-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000936872-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000229", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001552781-26-000431", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001552781-26-000430", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001552781-26-000429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001552781-26-000428", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001225062-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001709442-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001709442-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001709442-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001709442-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001709442-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001954808-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002032222-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001037589-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001336439-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002014218-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001697577-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001205857-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001702786-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001709442-26-000033", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-22", "title": "Form 8-K/A", "accession": "0001709442-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000936872-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FSUN", "has_prices": true, "as_of": "2026-09-18", "last": 39.34, "prev_close": 39.445, "change": -0.10499999999999687, "change_pct": -0.002661934338952893, "session_volume": 1884213.0, "vwap_5": 39.488766163232256, "vwap_20": 39.89182619085688, "vwap_60": 38.92086806558666, "vwap_250": 37.569479186386964, "high_52w": 41.11, "low_52w": 30.16, "avg_volume_20": 360567.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003783", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "BlackRock, Inc. takes a 5.4% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003783-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0001037589-26-000005", "src": "INSIDERS", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Beverly O. Elving", "who_key": "ELVING BEVERLY O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 333109.56000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FSUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/000103758926000005/0001037589-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001034333-26-000009", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Investors (Bermuda) L.P.", "who_key": "Bay Pond Investors (Bermuda) L.P.", "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": "Bay Pond Investors (Bermuda) L.P. moves to a 4.1% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1034333/0001034333-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000936872-26-000016", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Bay Pond Partners, L.P. moves to a 4% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000016-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000902219-26-000229", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 9.3% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0000902219-26-000229-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001552781-26-000428", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Dana Hale Nelson Family Irrevocable Trust u/a/d 5-25-2011", "who_key": "Dana Hale Nelson Family Irrevocable Trust u/a/d 5-25-2011", "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": "Dana Hale Nelson Family Irrevocable Trust u/a/d 5-25-2011 moves to a 3.66% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2044224/0001552781-26-000428-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001552781-26-000429", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 4.12% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0001552781-26-000429-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001552781-26-000430", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 2.32% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0001552781-26-000430-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001552781-26-000431", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 4.12% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0001552781-26-000431-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001225062-26-000006", "src": "INSIDERS", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Mollie H. Carter", "who_key": "CARTER MOLLIE H", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FSUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/000122506226000006/0001225062-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "13DG-0000936872-26-000011", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Bay Pond Partners, L.P. moves to a 4.4% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001552781-26-000324", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 3.36% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0001552781-26-000324-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0001034333-26-000007", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Investors (Bermuda) L.P.", "who_key": "Bay Pond Investors (Bermuda) L.P.", "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": "Bay Pond Investors (Bermuda) L.P. crosses 5% of FSUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034333/0001034333-26-000007-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301841}, {"id": "13DG-0000936872-26-000007", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Bay Pond Partners, L.P. crosses 5% of FSUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000007-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301841}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003783", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "BlackRock, Inc. takes a 5.4% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003783-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0001034333-26-000009", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Investors (Bermuda) L.P.", "who_key": "Bay Pond Investors (Bermuda) L.P.", "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": "Bay Pond Investors (Bermuda) L.P. moves to a 4.1% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1034333/0001034333-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000936872-26-000016", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Bay Pond Partners, L.P. moves to a 4% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000016-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000902219-26-000229", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 9.3% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0000902219-26-000229-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001552781-26-000428", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Dana Hale Nelson Family Irrevocable Trust u/a/d 5-25-2011", "who_key": "Dana Hale Nelson Family Irrevocable Trust u/a/d 5-25-2011", "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": "Dana Hale Nelson Family Irrevocable Trust u/a/d 5-25-2011 moves to a 3.66% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2044224/0001552781-26-000428-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001552781-26-000429", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 4.12% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0001552781-26-000429-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001552781-26-000430", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 2.32% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0001552781-26-000430-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001552781-26-000431", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 4.12% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0001552781-26-000431-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0000936872-26-000011", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Bay Pond Partners, L.P. moves to a 4.4% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001552781-26-000324", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Firstsun Capital Bancorp", "who_key": "FIRSTSUN CAPITAL BANCORP", "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": "FIRSTSUN CAPITAL BANCORP moves to a 3.36% passive stake in FSUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1709442/0001552781-26-000324-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0001034333-26-000007", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Investors (Bermuda) L.P.", "who_key": "Bay Pond Investors (Bermuda) L.P.", "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": "Bay Pond Investors (Bermuda) L.P. crosses 5% of FSUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034333/0001034333-26-000007-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301841}, {"id": "13DG-0000936872-26-000007", "src": "13DG", "ticker": "FSUN", "cik": "1709442", "company": "FIRSTSUN CAPITAL BANCORP", "company_raw": "FIRSTSUN CAPITAL BANCORP", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Bay Pond Partners, L.P. crosses 5% of FSUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000007-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301841}], "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": "FirstSun Capital Bancorp - Common Stock", "new_value": "FIRSTSUN CAPITAL BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001709442", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001709442", "applied": 1, "detected_at": "2026-10-24T19:03:49.981173"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001037589-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001034333-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000936872-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000229", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001552781-26-000431", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001552781-26-000430", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001552781-26-000429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001552781-26-000428", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001225062-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001709442-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001709442-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001709442-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001709442-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001709442-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001954808-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002032222-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001037589-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001336439-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002014218-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001697577-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001205857-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001702786-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001709442-26-000033", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-22", "title": "Form 8-K/A", "accession": "0001709442-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000936872-26-000011", "price_sensitive": false}], "performance": {"ticker": "FSUN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-08-03", "close": 24.0, "volume": 3132.0}, {"date": "2022-08-04", "close": 30.0, "volume": 549.0}, {"date": "2022-08-05", "close": 30.0, "volume": 5628.0}, {"date": "2022-08-08", "close": 30.0, "volume": 100.0}, {"date": "2022-08-09", "close": 30.0, "volume": 101.0}, {"date": "2022-08-10", "close": 30.0, "volume": null}, {"date": "2022-08-11", "close": 29.75, "volume": 261.0}, {"date": "2022-08-12", "close": 29.75, "volume": null}, {"date": "2022-08-15", "close": 29.75, "volume": null}, {"date": "2022-08-16", "close": 30.0, "volume": 1500.0}, {"date": "2022-08-17", "close": 30.0, "volume": null}, {"date": "2022-08-18", "close": 30.0, "volume": null}, {"date": "2022-08-19", "close": 30.0, "volume": null}, {"date": "2022-08-22", "close": 29.5, "volume": 9933.0}, {"date": "2022-08-23", "close": 29.5, "volume": 10569.0}, {"date": "2022-08-24", "close": 29.5, "volume": null}, {"date": "2022-08-25", "close": 29.3, "volume": 101428.0}, {"date": "2022-08-26", "close": 29.3, "volume": 30015.0}, {"date": "2022-08-29", "close": 29.3, "volume": null}, {"date": "2022-08-30", "close": 29.3, "volume": null}, {"date": "2022-08-31", "close": 29.25, "volume": 590.0}, {"date": "2022-09-01", "close": 29.93, "volume": 5005.0}, {"date": "2022-09-02", "close": 29.93, "volume": null}, {"date": "2022-09-06", "close": 30.05, "volume": 12228.0}, {"date": "2022-09-07", "close": 30.3, "volume": 4281.0}, {"date": "2022-09-08", "close": 30.9, "volume": 68590.0}, {"date": "2022-09-09", "close": 30.9, "volume": 20532.0}, {"date": "2022-09-12", "close": 31.0, "volume": 2576.0}, {"date": "2022-09-13", "close": 31.0, "volume": 41022.0}, {"date": "2022-09-14", "close": 31.01, "volume": 6770.0}, {"date": "2022-09-15", "close": 31.25, "volume": 11000.0}, {"date": "2022-09-16", "close": 31.05, "volume": 20818.0}, {"date": "2022-09-19", "close": 31.05, "volume": null}, {"date": "2022-09-20", "close": 31.05, "volume": null}, {"date": "2022-09-21", "close": 31.0, "volume": 5100.0}, {"date": "2022-09-22", "close": 31.0, "volume": 5000.0}, {"date": "2022-09-23", "close": 30.95, "volume": 15000.0}, {"date": "2022-09-26", "close": 30.91, "volume": 400.0}, {"date": "2022-09-27", "close": 30.41, "volume": 210.0}, {"date": "2022-09-28", "close": 30.75, "volume": 25117.0}, {"date": "2022-09-29", "close": 31.45, "volume": 1234.0}, {"date": "2022-09-30", "close": 30.75, "volume": 5864.0}, {"date": "2022-10-03", "close": 30.8, "volume": 16616.0}, {"date": "2022-10-04", "close": 30.8, "volume": 102400.0}, {"date": "2022-10-05", "close": 30.8, "volume": null}, {"date": "2022-10-06", "close": 30.8, "volume": null}, {"date": "2022-10-07", "close": 30.8, "volume": null}, {"date": "2022-10-10", "close": 30.8, "volume": null}, {"date": "2022-10-11", "close": 30.8, "volume": null}, {"date": "2022-10-12", "close": 30.8, "volume": null}, {"date": "2022-10-13", "close": 31.0, "volume": 7600.0}, {"date": "2022-10-14", "close": 30.75, "volume": 100.0}, {"date": "2022-10-17", "close": 30.75, "volume": null}, {"date": "2022-10-18", "close": 31.0, "volume": 13258.0}, {"date": "2022-10-19", "close": 33.0, "volume": 11900.0}, {"date": "2022-10-20", "close": 32.99, "volume": 250.0}, {"date": "2022-10-21", "close": 31.75, "volume": 21158.0}, {"date": "2022-10-24", "close": 31.75, "volume": null}, {"date": "2022-10-25", "close": 31.75, "volume": 3200.0}, {"date": "2022-10-26", "close": 31.7, "volume": 600.0}, {"date": "2022-10-27", "close": 31.7, "volume": null}, {"date": "2022-10-28", "close": 32.75, "volume": 13566.0}, {"date": "2022-10-31", "close": 32.4, "volume": 1924.0}, {"date": "2022-11-01", "close": 32.4, "volume": null}, {"date": "2022-11-02", "close": 33.2, "volume": 2398.0}, {"date": "2022-11-03", "close": 34.0, "volume": 6475.0}, {"date": "2022-11-04", "close": 33.5, "volume": 2222.0}, {"date": "2022-11-07", "close": 34.99, "volume": 6309.0}, {"date": "2022-11-08", "close": 34.99, "volume": 500.0}, {"date": "2022-11-09", "close": 34.4, "volume": 13571.0}, {"date": "2022-11-10", "close": 35.0, "volume": 15289.0}, {"date": "2022-11-11", "close": 34.55, "volume": 3221.0}, {"date": "2022-11-14", "close": 34.55, "volume": 3600.0}, {"date": "2022-11-15", "close": 34.9, "volume": 15364.0}, {"date": "2022-11-16", "close": 34.75, "volume": 4594.0}, {"date": "2022-11-17", "close": 34.75, "volume": 9705.0}, {"date": "2022-11-18", "close": 36.0, "volume": 104.0}, {"date": "2022-11-21", "close": 36.0, "volume": null}, {"date": "2022-11-22", "close": 38.0, "volume": 6300.0}, {"date": "2022-11-23", "close": 38.0, "volume": 5000.0}, {"date": "2022-11-25", "close": 38.0, "volume": null}, {"date": "2022-11-28", "close": 36.5, "volume": 2000.0}, {"date": "2022-11-29", "close": 36.5, "volume": 200.0}, {"date": "2022-11-30", "close": 36.5, "volume": 294.0}, {"date": "2022-12-01", "close": 36.5, "volume": 100.0}, {"date": "2022-12-02", "close": 36.5, "volume": 54404.0}, {"date": "2022-12-05", "close": 36.5, "volume": null}, {"date": "2022-12-06", "close": 36.5, "volume": 195.0}, {"date": "2022-12-07", "close": 36.5, "volume": null}, {"date": "2022-12-08", "close": 36.25, "volume": 229.0}, {"date": "2022-12-09", "close": 36.25, "volume": null}, {"date": "2022-12-12", "close": 36.25, "volume": null}, {"date": "2022-12-13", "close": 36.5, "volume": 1379.0}, {"date": "2022-12-14", "close": 36.1, "volume": 2088.0}, {"date": "2022-12-15", "close": 35.75, "volume": 1826.0}, {"date": "2022-12-16", "close": 35.75, "volume": null}, {"date": "2022-12-19", "close": 35.75, "volume": null}, {"date": "2022-12-20", "close": 35.75, "volume": null}, {"date": "2022-12-21", "close": 36.1, "volume": 561.0}, {"date": "2022-12-22", "close": 35.85, "volume": 100.0}, {"date": "2022-12-23", "close": 35.85, "volume": null}, {"date": "2022-12-27", "close": 35.85, "volume": null}, {"date": "2022-12-28", "close": 35.85, "volume": null}, {"date": "2022-12-29", "close": 35.85, "volume": null}, {"date": "2022-12-30", "close": 36.45, "volume": 110.0}, {"date": "2023-01-03", "close": 36.45, "volume": null}, {"date": "2023-01-04", "close": 36.06, "volume": 5144.0}, {"date": "2023-01-05", "close": 36.01, "volume": 300.0}, {"date": "2023-01-06", "close": 35.91, "volume": 2553.0}, {"date": "2023-01-09", "close": 35.91, "volume": null}, {"date": "2023-01-10", "close": 35.95, "volume": 218104.0}, {"date": "2023-01-11", "close": 35.5, "volume": 5388.0}, {"date": "2023-01-12", "close": 35.45, "volume": 6010.0}, {"date": "2023-01-13", "close": 35.0, "volume": 200.0}, {"date": "2023-01-17", "close": 34.75, "volume": 2886.0}, {"date": "2023-01-18", "close": 34.75, "volume": null}, {"date": "2023-01-19", "close": 34.5, "volume": 1100.0}, {"date": "2023-01-20", "close": 34.25, "volume": 9443.0}, {"date": "2023-01-23", "close": 34.25, "volume": null}, {"date": "2023-01-24", "close": 34.03, "volume": 4490.0}, {"date": "2023-01-25", "close": 33.91, "volume": 1900.0}, {"date": "2023-01-26", "close": 33.65, "volume": 31763.0}, {"date": "2023-01-27", "close": 33.65, "volume": null}, {"date": "2023-01-30", "close": 33.75, "volume": 100.0}, {"date": "2023-01-31", "close": 33.7, "volume": 5678.0}, {"date": "2023-02-01", "close": 33.7, "volume": null}, {"date": "2023-02-02", "close": 34.0, "volume": 1200.0}, {"date": "2023-02-03", "close": 34.5, "volume": 361.0}, {"date": "2023-02-06", "close": 34.5, "volume": null}, {"date": "2023-02-07", "close": 34.0, "volume": 1539.0}, {"date": "2023-02-08", "close": 34.0, "volume": null}, {"date": "2023-02-09", "close": 34.0, "volume": null}, {"date": "2023-02-10", "close": 34.25, "volume": 8690.0}, {"date": "2023-02-13", "close": 34.0, "volume": 302.0}, {"date": "2023-02-14", "close": 34.05, "volume": 5132.0}, {"date": "2023-02-15", "close": 34.05, "volume": null}, {"date": "2023-02-16", "close": 34.05, "volume": 12631.0}, {"date": "2023-02-17", "close": 34.0, "volume": 3400.0}, {"date": "2023-02-21", "close": 33.85, "volume": 3315.0}, {"date": "2023-02-22", "close": 33.7, "volume": 6502.0}, {"date": "2023-02-23", "close": 33.7, "volume": 2680.0}, {"date": "2023-02-24", "close": 33.7, "volume": null}, {"date": "2023-02-27", "close": 33.7, "volume": null}, {"date": "2023-02-28", "close": 33.15, "volume": 31925.0}, {"date": "2023-03-01", "close": 33.15, "volume": 1520.0}, {"date": "2023-03-02", "close": 33.15, "volume": 2400.0}, {"date": "2023-03-03", "close": 33.15, "volume": null}, {"date": "2023-03-06", "close": 32.9, "volume": 12975.0}, {"date": "2023-03-07", "close": 32.85, "volume": 3306.0}, {"date": "2023-03-08", "close": 32.85, "volume": null}, {"date": "2023-03-09", "close": 32.25, "volume": 5362.0}, {"date": "2023-03-10", "close": 32.0, "volume": 100.0}, {"date": "2023-03-13", "close": 30.0, "volume": 601.0}, {"date": "2023-03-14", "close": 30.0, "volume": null}, {"date": "2023-03-15", "close": 29.9, "volume": 735.0}, {"date": "2023-03-16", "close": 29.9, "volume": null}, {"date": "2023-03-17", "close": 29.9, "volume": 100.0}, {"date": "2023-03-20", "close": 29.9, "volume": null}, {"date": "2023-03-21", "close": 29.5, "volume": 415.0}, {"date": "2023-03-22", "close": 29.5, "volume": 100.0}, {"date": "2023-03-23", "close": 29.5, "volume": 1144.0}, {"date": "2023-03-24", "close": 28.2, "volume": 2170.0}, {"date": "2023-03-27", "close": 28.2, "volume": 150.0}, {"date": "2023-03-28", "close": 27.77, "volume": 500.0}, {"date": "2023-03-29", "close": 28.0, "volume": 100.0}, {"date": "2023-03-30", "close": 27.01, "volume": 1888.0}, {"date": "2023-03-31", "close": 28.0, "volume": 100.0}, {"date": "2023-04-03", "close": 28.0, "volume": null}, {"date": "2023-04-04", "close": 28.0, "volume": null}, {"date": "2023-04-05", "close": 28.0, "volume": null}, {"date": "2023-04-06", "close": 28.25, "volume": 400.0}, {"date": "2023-04-10", "close": 27.5, "volume": 470.0}, {"date": "2023-04-11", "close": 27.0, "volume": 100.0}, {"date": "2023-04-12", "close": 26.0, "volume": 9987.0}, {"date": "2023-04-13", "close": 27.25, "volume": 49928.0}, {"date": "2023-04-14", "close": 27.25, "volume": 2750.0}, {"date": "2023-04-17", "close": 28.0, "volume": 200.0}, {"date": "2023-04-18", "close": 28.0, "volume": null}, {"date": "2023-04-19", "close": 28.25, "volume": 100.0}, {"date": "2023-04-20", "close": 28.25, "volume": null}, {"date": "2023-04-21", "close": 28.5, "volume": 2251.0}, {"date": "2023-04-24", "close": 28.5, "volume": 1000.0}, {"date": "2023-04-25", "close": 27.75, "volume": 16640.0}, {"date": "2023-04-26", "close": 27.75, "volume": null}, {"date": "2023-04-27", "close": 27.25, "volume": 10442.0}, {"date": "2023-04-28", "close": 27.15, "volume": 420.0}, {"date": "2023-05-01", "close": 27.66, "volume": 550.0}, {"date": "2023-05-02", "close": 26.7, "volume": 2620.0}, {"date": "2023-05-03", "close": 27.0, "volume": 100.0}, {"date": "2023-05-04", "close": 25.0, "volume": 4802.0}, {"date": "2023-05-05", "close": 26.0, "volume": 100.0}, {"date": "2023-05-08", "close": 26.5, "volume": 1146.0}, {"date": "2023-05-09", "close": 26.99, "volume": 1144.0}, {"date": "2023-05-10", "close": 26.99, "volume": null}, {"date": "2023-05-11", "close": 26.99, "volume": null}, {"date": "2023-05-12", "close": 26.99, "volume": null}, {"date": "2023-05-15", "close": 26.99, "volume": 100.0}, {"date": "2023-05-16", "close": 26.99, "volume": null}, {"date": "2023-05-17", "close": 26.99, "volume": null}, {"date": "2023-05-18", "close": 26.0, "volume": 931.0}, {"date": "2023-05-19", "close": 25.0, "volume": 1388.0}, {"date": "2023-05-22", "close": 25.77, "volume": 100.0}, {"date": "2023-05-23", "close": 25.15, "volume": 10821.0}, {"date": "2023-05-24", "close": 25.15, "volume": 2552.0}, {"date": "2023-05-25", "close": 25.15, "volume": null}, {"date": "2023-05-26", "close": 25.15, "volume": null}, {"date": "2023-05-30", "close": 24.75, "volume": 3056.0}, {"date": "2023-05-31", "close": 26.0, "volume": 500.0}, {"date": "2023-06-01", "close": 25.22, "volume": 51800.0}, {"date": "2023-06-02", "close": 25.25, "volume": 900.0}, {"date": "2023-06-05", "close": 25.25, "volume": null}, {"date": "2023-06-06", "close": 25.5, "volume": 6645.0}, {"date": "2023-06-07", "close": 25.5, "volume": null}, {"date": "2023-06-08", "close": 25.5, "volume": 252.0}, {"date": "2023-06-09", "close": 25.5, "volume": null}, {"date": "2023-06-12", "close": 25.0, "volume": 200.0}, {"date": "2023-06-13", "close": 26.0, "volume": 340.0}, {"date": "2023-06-14", "close": 25.25, "volume": 376.0}, {"date": "2023-06-15", "close": 25.0, "volume": 4067.0}, {"date": "2023-06-16", "close": 25.0, "volume": null}, {"date": "2023-06-20", "close": 25.0, "volume": 631.0}, {"date": "2023-06-21", "close": 24.7601, "volume": 1025.0}, {"date": "2023-06-22", "close": 25.0, "volume": 100.0}, {"date": "2023-06-23", "close": 25.0, "volume": null}, {"date": "2023-06-26", "close": 25.0, "volume": null}, {"date": "2023-06-27", "close": 25.5, "volume": 500.0}, {"date": "2023-06-28", "close": 25.1, "volume": 2100.0}, {"date": "2023-06-29", "close": 25.0001, "volume": 15915.0}, {"date": "2023-06-30", "close": 25.49, "volume": 6100.0}, {"date": "2023-07-03", "close": 25.49, "volume": null}, {"date": "2023-07-05", "close": 25.49, "volume": null}, {"date": "2023-07-06", "close": 24.95, "volume": 41508.0}, {"date": "2023-07-07", "close": 25.0, "volume": 22116.0}, {"date": "2023-07-10", "close": 25.05, "volume": 320.0}, {"date": "2023-07-11", "close": 25.94, "volume": 100.0}, {"date": "2023-07-12", "close": 25.94, "volume": null}, {"date": "2023-07-13", "close": 25.94, "volume": null}, {"date": "2023-07-14", "close": 25.4, "volume": 400.0}, {"date": "2023-07-17", "close": 25.6, "volume": 431.0}, {"date": "2023-07-18", "close": 26.0, "volume": 500.0}, {"date": "2023-07-19", "close": 27.25, "volume": 10000.0}, {"date": "2023-07-20", "close": 27.25, "volume": null}, {"date": "2023-07-21", "close": 28.25, "volume": 3621.0}, {"date": "2023-07-24", "close": 28.25, "volume": null}, {"date": "2023-07-25", "close": 28.4, "volume": 1600.0}, {"date": "2023-07-26", "close": 28.4, "volume": 5936.0}, {"date": "2023-07-27", "close": 28.4, "volume": null}, {"date": "2023-07-28", "close": 29.0, "volume": 1500.0}, {"date": "2023-07-31", "close": 29.2, "volume": 3295.0}, {"date": "2023-08-01", "close": 29.25, "volume": 660.0}, {"date": "2023-08-02", "close": 29.12, "volume": 220.0}, {"date": "2023-08-03", "close": 29.25, "volume": 10136.0}, {"date": "2023-08-04", "close": 29.2, "volume": 1000.0}, {"date": "2023-08-07", "close": 29.5, "volume": 100.0}, {"date": "2023-08-08", "close": 29.27, "volume": 20700.0}, {"date": "2023-08-09", "close": 29.27, "volume": null}, {"date": "2023-08-10", "close": 29.27, "volume": null}, {"date": "2023-08-11", "close": 29.35, "volume": 700.0}, {"date": "2023-08-14", "close": 30.0, "volume": 1200.0}, {"date": "2023-08-15", "close": 29.35, "volume": 190.0}, {"date": "2023-08-16", "close": 29.36, "volume": 101.0}, {"date": "2023-08-17", "close": 29.36, "volume": null}, {"date": "2023-08-18", "close": 29.4, "volume": 3104.0}, {"date": "2023-08-21", "close": 29.4, "volume": 301.0}, {"date": "2023-08-22", "close": 29.45, "volume": 451.0}, {"date": "2023-08-23", "close": 29.5, "volume": 15648.0}, {"date": "2023-08-24", "close": 29.45, "volume": 49992.0}, {"date": "2023-08-25", "close": 29.45, "volume": null}, {"date": "2023-08-28", "close": 29.45, "volume": null}, {"date": "2023-08-29", "close": 29.45, "volume": null}, {"date": "2023-08-30", "close": 29.45, "volume": 1310.0}, {"date": "2023-08-31", "close": 29.45, "volume": null}, {"date": "2023-09-01", "close": 30.0, "volume": 19800.0}, {"date": "2023-09-05", "close": 29.75, "volume": 9363.0}, {"date": "2023-09-06", "close": 29.75, "volume": null}, {"date": "2023-09-07", "close": 29.75, "volume": null}, {"date": "2023-09-08", "close": 29.75, "volume": 22600.0}, {"date": "2023-09-11", "close": 29.75, "volume": null}, {"date": "2023-09-12", "close": 29.75, "volume": 18200.0}, {"date": "2023-09-13", "close": 29.65, "volume": 3500.0}, {"date": "2023-09-14", "close": 29.5, "volume": 7255.0}, {"date": "2023-09-15", "close": 29.65, "volume": 5450.0}, {"date": "2023-09-18", "close": 29.65, "volume": null}, {"date": "2023-09-19", "close": 29.65, "volume": null}, {"date": "2023-09-20", "close": 29.5, "volume": 6450.0}, {"date": "2023-09-21", "close": 29.45, "volume": 5491.0}, {"date": "2023-09-22", "close": 29.45, "volume": null}, {"date": "2023-09-25", "close": 29.3, "volume": 24315.0}, {"date": "2023-09-26", "close": 29.0, "volume": 41340.0}, {"date": "2023-09-27", "close": 29.0, "volume": null}, {"date": "2023-09-28", "close": 29.05, "volume": 1400.0}, {"date": "2023-09-29", "close": 29.2, "volume": 2900.0}, {"date": "2023-10-02", "close": 29.2, "volume": null}, {"date": "2023-10-03", "close": 28.96, "volume": 300.0}, {"date": "2023-10-04", "close": 28.99, "volume": 950.0}, {"date": "2023-10-05", "close": 28.99, "volume": 5454.0}, {"date": "2023-10-06", "close": 28.99, "volume": null}, {"date": "2023-10-09", "close": 29.0, "volume": 2940.0}, {"date": "2023-10-10", "close": 29.175, "volume": 1432.0}, {"date": "2023-10-11", "close": 29.175, "volume": null}, {"date": "2023-10-12", "close": 29.25, "volume": 6100.0}, {"date": "2023-10-13", "close": 29.25, "volume": 3191.0}, {"date": "2023-10-16", "close": 29.25, "volume": 7285.0}, {"date": "2023-10-17", "close": 29.4, "volume": 16589.0}, {"date": "2023-10-18", "close": 29.4, "volume": null}, {"date": "2023-10-19", "close": 29.35, "volume": 640.0}, {"date": "2023-10-20", "close": 29.4, "volume": 2995.0}, {"date": "2023-10-23", "close": 29.34, "volume": 1100.0}, {"date": "2023-10-24", "close": 29.34, "volume": null}, {"date": "2023-10-25", "close": 29.35, "volume": 900.0}, {"date": "2023-10-26", "close": 29.35, "volume": 6118.0}, {"date": "2023-10-27", "close": 29.35, "volume": null}, {"date": "2023-10-30", "close": 29.75, "volume": 16131.0}, {"date": "2023-10-31", "close": 29.7, "volume": 2377.0}, {"date": "2023-11-01", "close": 29.9, "volume": 100.0}, {"date": "2023-11-02", "close": 30.0, "volume": 19595.0}, {"date": "2023-11-03", "close": 30.5, "volume": 373.0}, {"date": "2023-11-06", "close": 30.3, "volume": 11870.0}, {"date": "2023-11-07", "close": 30.49, "volume": 3349.0}, {"date": "2023-11-08", "close": 30.3, "volume": 6563.0}, {"date": "2023-11-09", "close": 30.3, "volume": 6000.0}, {"date": "2023-11-10", "close": 30.3, "volume": 1390.0}, {"date": "2023-11-13", "close": 30.3, "volume": 9600.0}, {"date": "2023-11-14", "close": 32.0, "volume": 3558.0}, {"date": "2023-11-15", "close": 32.0, "volume": null}, {"date": "2023-11-16", "close": 31.99, "volume": 3100.0}, {"date": "2023-11-17", "close": 31.99, "volume": null}, {"date": "2023-11-20", "close": 31.49, "volume": 1117.0}, {"date": "2023-11-21", "close": 32.0, "volume": 971.0}, {"date": "2023-11-22", "close": 31.6, "volume": 8167.0}, {"date": "2023-11-24", "close": 31.6, "volume": null}, {"date": "2023-11-27", "close": 32.5, "volume": 300.0}, {"date": "2023-11-28", "close": 32.5, "volume": null}, {"date": "2023-11-29", "close": 32.5, "volume": null}, {"date": "2023-11-30", "close": 32.5, "volume": null}, {"date": "2023-12-01", "close": 32.5, "volume": 5474.0}, {"date": "2023-12-04", "close": 32.5, "volume": 1244.0}, {"date": "2023-12-05", "close": 32.5, "volume": null}, {"date": "2023-12-06", "close": 32.5, "volume": 936.0}, {"date": "2023-12-07", "close": 32.5, "volume": 142.0}, {"date": "2023-12-08", "close": 32.5, "volume": null}, {"date": "2023-12-11", "close": 32.5, "volume": 10500.0}, {"date": "2023-12-12", "close": 32.5, "volume": null}, {"date": "2023-12-13", "close": 33.0, "volume": 1808.0}, {"date": "2023-12-14", "close": 34.0, "volume": 13215.0}, {"date": "2023-12-15", "close": 34.0, "volume": null}, {"date": "2023-12-18", "close": 33.99, "volume": 9441.0}, {"date": "2023-12-19", "close": 33.75, "volume": 8201.0}, {"date": "2023-12-20", "close": 33.99, "volume": 100.0}, {"date": "2023-12-21", "close": 33.99, "volume": null}, {"date": "2023-12-22", "close": 33.84, "volume": 23700.0}, {"date": "2023-12-26", "close": 33.95, "volume": 21407.0}, {"date": "2023-12-27", "close": 34.0, "volume": 9767.0}, {"date": "2023-12-28", "close": 34.0, "volume": null}, {"date": "2023-12-29", "close": 34.0, "volume": null}, {"date": "2024-01-02", "close": 34.0, "volume": null}, {"date": "2024-01-03", "close": 34.0, "volume": null}, {"date": "2024-01-04", "close": 34.0, "volume": 577.0}, {"date": "2024-01-05", "close": 34.0, "volume": null}, {"date": "2024-01-08", "close": 34.0, "volume": null}, {"date": "2024-01-09", "close": 34.0, "volume": 4825.0}, {"date": "2024-01-10", "close": 33.9, "volume": 12497.0}, {"date": "2024-01-11", "close": 33.9, "volume": null}, {"date": "2024-01-12", "close": 33.75, "volume": 17366.0}, {"date": "2024-01-16", "close": 35.3, "volume": 222370.0}, {"date": "2024-01-17", "close": 35.35, "volume": 18229.0}, {"date": "2024-01-18", "close": 35.25, "volume": 761.0}, {"date": "2024-01-19", "close": 35.25, "volume": 17664.0}, {"date": "2024-01-22", "close": 35.4, "volume": 9192.0}, {"date": "2024-01-23", "close": 35.6, "volume": 36857.0}, {"date": "2024-01-24", "close": 36.0, "volume": 4404.0}, {"date": "2024-01-25", "close": 36.05, "volume": 28413.0}, {"date": "2024-01-26", "close": 36.0, "volume": 182858.0}, {"date": "2024-01-29", "close": 36.0, "volume": 6751.0}, {"date": "2024-01-30", "close": 36.0, "volume": 8918.0}, {"date": "2024-01-31", "close": 36.0, "volume": 1852.0}, {"date": "2024-02-01", "close": 35.25, "volume": 25899.0}, {"date": "2024-02-02", "close": 35.25, "volume": 1479.0}, {"date": "2024-02-05", "close": 35.0, "volume": 8726.0}, {"date": "2024-02-06", "close": 34.9, "volume": 9848.0}, {"date": "2024-02-07", "close": 34.75, "volume": 5903.0}, {"date": "2024-02-08", "close": 34.75, "volume": 2489.0}, {"date": "2024-02-09", "close": 34.75, "volume": 125.0}, {"date": "2024-02-12", "close": 34.9, "volume": 2147.0}, {"date": "2024-02-13", "close": 34.5, "volume": 502.0}, {"date": "2024-02-14", "close": 34.5, "volume": 8612.0}, {"date": "2024-02-15", "close": 35.3, "volume": 3155.0}, {"date": "2024-02-16", "close": 35.45, "volume": 27441.0}, {"date": "2024-02-20", "close": 35.5, "volume": 6568.0}, {"date": "2024-02-21", "close": 35.0, "volume": 3350.0}, {"date": "2024-02-22", "close": 35.0, "volume": null}, {"date": "2024-02-23", "close": 34.89, "volume": 16762.0}, {"date": "2024-02-26", "close": 34.8, "volume": 15546.0}, {"date": "2024-02-27", "close": 34.8, "volume": 250.0}, {"date": "2024-02-28", "close": 34.8, "volume": null}, {"date": "2024-02-29", "close": 34.8, "volume": 7691.0}, {"date": "2024-03-01", "close": 34.8, "volume": null}, {"date": "2024-03-04", "close": 34.99, "volume": 7528.0}, {"date": "2024-03-05", "close": 35.0, "volume": 1500.0}, {"date": "2024-03-06", "close": 35.0, "volume": 1605.0}, {"date": "2024-03-07", "close": 35.9, "volume": 5152.0}, {"date": "2024-03-08", "close": 35.75, "volume": 2500.0}, {"date": "2024-03-11", "close": 35.7, "volume": 12049.0}, {"date": "2024-03-12", "close": 35.7, "volume": null}, {"date": "2024-03-13", "close": 35.7, "volume": null}, {"date": "2024-03-14", "close": 35.5, "volume": 2576.0}, {"date": "2024-03-15", "close": 35.5, "volume": 2077.0}, {"date": "2024-03-18", "close": 35.5, "volume": null}, {"date": "2024-03-19", "close": 35.5, "volume": null}, {"date": "2024-03-20", "close": 35.7, "volume": 4598.0}, {"date": "2024-03-21", "close": 35.75, "volume": 6200.0}, {"date": "2024-03-22", "close": 35.75, "volume": null}, {"date": "2024-03-25", "close": 35.75, "volume": null}, {"date": "2024-03-26", "close": 35.75, "volume": null}, {"date": "2024-03-27", "close": 35.75, "volume": null}, {"date": "2024-03-28", "close": 35.75, "volume": 4171.0}, {"date": "2024-04-01", "close": 35.5, "volume": 5199.0}, {"date": "2024-04-02", "close": 35.75, "volume": 1899.0}, {"date": "2024-04-03", "close": 35.75, "volume": null}, {"date": "2024-04-04", "close": 35.69, "volume": 1131.0}, {"date": "2024-04-05", "close": 35.7, "volume": 5332.0}, {"date": "2024-04-08", "close": 35.69, "volume": 2420.0}, {"date": "2024-04-09", "close": 35.69, "volume": 1240.0}, {"date": "2024-04-10", "close": 35.4, "volume": 6700.0}, {"date": "2024-04-11", "close": 35.2, "volume": 10972.0}, {"date": "2024-04-12", "close": 35.19, "volume": 800.0}, {"date": "2024-04-15", "close": 34.99, "volume": 1858.0}, {"date": "2024-04-16", "close": 34.75, "volume": 3113.0}, {"date": "2024-04-17", "close": 34.6, "volume": 10312.0}, {"date": "2024-04-18", "close": 34.6, "volume": null}, {"date": "2024-04-19", "close": 34.6, "volume": null}, {"date": "2024-04-22", "close": 34.5, "volume": 3100.0}, {"date": "2024-04-23", "close": 34.5, "volume": 3900.0}, {"date": "2024-04-24", "close": 34.5, "volume": null}, {"date": "2024-04-25", "close": 35.0, "volume": 657.0}, {"date": "2024-04-26", "close": 35.0, "volume": null}, {"date": "2024-04-29", "close": 35.0, "volume": null}, {"date": "2024-04-30", "close": 35.0, "volume": 2300.0}, {"date": "2024-05-01", "close": 34.5, "volume": 2115.0}, {"date": "2024-05-02", "close": 34.5, "volume": 1013.0}, {"date": "2024-05-03", "close": 34.5, "volume": 2354.0}, {"date": "2024-05-06", "close": 34.5, "volume": 5400.0}, {"date": "2024-05-07", "close": 34.2, "volume": 7332.0}, {"date": "2024-05-08", "close": 34.2, "volume": 7508.0}, {"date": "2024-05-09", "close": 34.15, "volume": 1782.0}, {"date": "2024-05-10", "close": 34.0, "volume": 2718.0}, {"date": "2024-05-13", "close": 34.0, "volume": 632.0}, {"date": "2024-05-14", "close": 33.75, "volume": 2969.0}, {"date": "2024-05-15", "close": 33.7, "volume": 6059.0}, {"date": "2024-05-16", "close": 33.7, "volume": 7876.0}, {"date": "2024-05-17", "close": 33.5, "volume": 8725.0}, {"date": "2024-05-20", "close": 33.5, "volume": 11091.0}, {"date": "2024-05-21", "close": 33.5, "volume": 53641.0}, {"date": "2024-05-22", "close": 33.5, "volume": 8443.0}, {"date": "2024-05-23", "close": 33.6, "volume": 879.0}, {"date": "2024-05-24", "close": 33.75, "volume": 2622.0}, {"date": "2024-05-28", "close": 34.0, "volume": 857.0}, {"date": "2024-05-29", "close": 33.75, "volume": 1018.0}, {"date": "2024-05-30", "close": 33.75, "volume": null}, {"date": "2024-05-31", "close": 33.75, "volume": 7558.0}, {"date": "2024-06-03", "close": 33.93, "volume": 5876.0}, {"date": "2024-06-04", "close": 34.0, "volume": 1277.0}, {"date": "2024-06-05", "close": 34.0, "volume": 4822.0}, {"date": "2024-06-06", "close": 34.0, "volume": 435.0}, {"date": "2024-06-07", "close": 34.0, "volume": 1747.0}, {"date": "2024-06-10", "close": 34.25, "volume": 6010.0}, {"date": "2024-06-11", "close": 34.25, "volume": null}, {"date": "2024-06-12", "close": 34.25, "volume": 489.0}, {"date": "2024-06-13", "close": 34.25, "volume": 11102.0}, {"date": "2024-06-14", "close": 34.24, "volume": 422.0}, {"date": "2024-06-17", "close": 34.24, "volume": 309.0}, {"date": "2024-06-18", "close": 34.25, "volume": 1000.0}, {"date": "2024-06-20", "close": 34.0, "volume": 4396.0}, {"date": "2024-06-21", "close": 34.0, "volume": 7569.0}, {"date": "2024-06-24", "close": 33.85, "volume": 2909.0}, {"date": "2024-06-25", "close": 33.97, "volume": 4320.0}, {"date": "2024-06-26", "close": 33.99, "volume": 15609.0}, {"date": "2024-06-27", "close": 34.0, "volume": 17148.0}, {"date": "2024-06-28", "close": 34.7, "volume": 9756.0}, {"date": "2024-07-01", "close": 33.9, "volume": 59787.0}, {"date": "2024-07-02", "close": 33.9, "volume": null}, {"date": "2024-07-03", "close": 33.9, "volume": null}, {"date": "2024-07-05", "close": 34.0, "volume": 1321.0}, {"date": "2024-07-08", "close": 34.0, "volume": 692.0}, {"date": "2024-07-09", "close": 33.95, "volume": 2552.0}, {"date": "2024-07-10", "close": 33.95, "volume": null}, {"date": "2024-07-11", "close": 34.99, "volume": 17885.0}, {"date": "2024-07-12", "close": 36.0, "volume": 11163.0}, {"date": "2024-07-15", "close": 36.0, "volume": 13330.0}, {"date": "2024-07-16", "close": 36.96, "volume": 7333.0}, {"date": "2024-07-17", "close": 37.0, "volume": 11975.0}, {"date": "2024-07-18", "close": 37.024, "volume": 8685.0}, {"date": "2024-07-19", "close": 37.0, "volume": 3404.0}, {"date": "2024-07-22", "close": 37.0, "volume": 4393.0}, {"date": "2024-07-23", "close": 37.0761, "volume": 3321.0}, {"date": "2024-07-24", "close": 37.0, "volume": 10720.0}, {"date": "2024-07-25", "close": 37.0, "volume": 2728.0}, {"date": "2024-07-26", "close": 37.5, "volume": 5329.0}, {"date": "2024-07-29", "close": 37.88, "volume": 4077.0}, {"date": "2024-07-30", "close": 39.99, "volume": 8686.0}, {"date": "2024-07-31", "close": 41.8, "volume": 31277.0}, {"date": "2024-08-01", "close": 41.6, "volume": 14584.0}, {"date": "2024-08-02", "close": 41.4, "volume": 6793.0}, {"date": "2024-08-05", "close": 41.48, "volume": 7598.0}, {"date": "2024-08-06", "close": 41.38, "volume": 12304.0}, {"date": "2024-08-07", "close": 41.37, "volume": 3989.0}, {"date": "2024-08-08", "close": 42.0, "volume": 17517.0}, {"date": "2024-08-09", "close": 42.02, "volume": 10410.0}, {"date": "2024-08-12", "close": 41.99, "volume": 7059.0}, {"date": "2024-08-13", "close": 42.35, "volume": 21227.0}, {"date": "2024-08-14", "close": 42.84, "volume": 27107.0}, {"date": "2024-08-15", "close": 42.75, "volume": 3519.0}, {"date": "2024-08-16", "close": 42.88, "volume": 3610.0}, {"date": "2024-08-19", "close": 43.14, "volume": 10223.0}, {"date": "2024-08-20", "close": 42.85, "volume": 10202.0}, {"date": "2024-08-21", "close": 42.86, "volume": 16249.0}, {"date": "2024-08-22", "close": 42.86, "volume": 15048.0}, {"date": "2024-08-23", "close": 42.89, "volume": 16152.0}, {"date": "2024-08-26", "close": 42.85, "volume": 4832.0}, {"date": "2024-08-27", "close": 42.71, "volume": 4785.0}, {"date": "2024-08-28", "close": 42.695, "volume": 50879.0}, {"date": "2024-08-29", "close": 42.8, "volume": 7293.0}, {"date": "2024-08-30", "close": 42.74, "volume": 34447.0}, {"date": "2024-09-03", "close": 42.78, "volume": 13229.0}, {"date": "2024-09-04", "close": 42.8, "volume": 13965.0}, {"date": "2024-09-05", "close": 42.78, "volume": 13948.0}, {"date": "2024-09-06", "close": 42.6, "volume": 11418.0}, {"date": "2024-09-09", "close": 42.8, "volume": 69223.0}, {"date": "2024-09-10", "close": 42.82, "volume": 77444.0}, {"date": "2024-09-11", "close": 42.71, "volume": 37330.0}, {"date": "2024-09-12", "close": 42.66, "volume": 31333.0}, {"date": "2024-09-13", "close": 42.61, "volume": 28334.0}, {"date": "2024-09-16", "close": 42.6, "volume": 61377.0}, {"date": "2024-09-17", "close": 42.62, "volume": 62028.0}, {"date": "2024-09-18", "close": 42.6, "volume": 146596.0}, {"date": "2024-09-19", "close": 42.75, "volume": 133602.0}, {"date": "2024-09-20", "close": 42.8, "volume": 738987.0}, {"date": "2024-09-23", "close": 42.75, "volume": 86482.0}, {"date": "2024-09-24", "close": 42.7, "volume": 100978.0}, {"date": "2024-09-25", "close": 42.61, "volume": 16519.0}, {"date": "2024-09-26", "close": 42.7, "volume": 8268.0}, {"date": "2024-09-27", "close": 42.56, "volume": 16589.0}, {"date": "2024-09-30", "close": 42.6, "volume": 12652.0}, {"date": "2024-10-01", "close": 42.45, "volume": 14004.0}, {"date": "2024-10-02", "close": 42.26, "volume": 12640.0}, {"date": "2024-10-03", "close": 41.82, "volume": 11653.0}, {"date": "2024-10-04", "close": 41.58, "volume": 29738.0}, {"date": "2024-10-07", "close": 41.07, "volume": 54170.0}, {"date": "2024-10-08", "close": 40.61, "volume": 20717.0}, {"date": "2024-10-09", "close": 40.77, "volume": 25786.0}, {"date": "2024-10-10", "close": 40.74, "volume": 24141.0}, {"date": "2024-10-11", "close": 40.8, "volume": 20060.0}, {"date": "2024-10-14", "close": 40.86, "volume": 14948.0}, {"date": "2024-10-15", "close": 40.91, "volume": 15424.0}, {"date": "2024-10-16", "close": 40.98, "volume": 31487.0}, {"date": "2024-10-17", "close": 40.97, "volume": 28501.0}, {"date": "2024-10-18", "close": 40.7, "volume": 19029.0}, {"date": "2024-10-21", "close": 40.49, "volume": 18571.0}, {"date": "2024-10-22", "close": 40.6, "volume": 42119.0}, {"date": "2024-10-23", "close": 40.615, "volume": 14536.0}, {"date": "2024-10-24", "close": 40.61, "volume": 17646.0}, {"date": "2024-10-25", "close": 40.28, "volume": 15335.0}, {"date": "2024-10-28", "close": 40.18, "volume": 36158.0}, {"date": "2024-10-29", "close": 39.95, "volume": 15150.0}, {"date": "2024-10-30", "close": 37.1, "volume": 70307.0}, {"date": "2024-10-31", "close": 36.58, "volume": 23394.0}, {"date": "2024-11-01", "close": 35.7, "volume": 30735.0}, {"date": "2024-11-04", "close": 34.54, "volume": 34976.0}, {"date": "2024-11-05", "close": 34.65, "volume": 62122.0}, {"date": "2024-11-06", "close": 34.97, "volume": 67392.0}, {"date": "2024-11-07", "close": 35.4, "volume": 313696.0}, {"date": "2024-11-08", "close": 36.84, "volume": 150473.0}, {"date": "2024-11-11", "close": 36.79, "volume": 48907.0}, {"date": "2024-11-12", "close": 36.35, "volume": 46824.0}, {"date": "2024-11-13", "close": 36.2, "volume": 20856.0}, {"date": "2024-11-14", "close": 36.25, "volume": 27200.0}, {"date": "2024-11-15", "close": 36.27, "volume": 37414.0}, {"date": "2024-11-18", "close": 36.39, "volume": 27363.0}, {"date": "2024-11-19", "close": 36.19, "volume": 73097.0}, {"date": "2024-11-20", "close": 37.09, "volume": 88049.0}, {"date": "2024-11-21", "close": 37.0, "volume": 78480.0}, {"date": "2024-11-22", "close": 37.91, "volume": 65607.0}, {"date": "2024-11-25", "close": 38.1, "volume": 70732.0}, {"date": "2024-11-26", "close": 38.7, "volume": 103679.0}, {"date": "2024-11-27", "close": 38.52, "volume": 28491.0}, {"date": "2024-11-29", "close": 38.58, "volume": 26802.0}, {"date": "2024-12-02", "close": 38.24, "volume": 102019.0}, {"date": "2024-12-03", "close": 37.92, "volume": 66446.0}, {"date": "2024-12-04", "close": 38.51, "volume": 90453.0}, {"date": "2024-12-05", "close": 40.12, "volume": 640787.0}, {"date": "2024-12-06", "close": 40.52, "volume": 49610.0}, {"date": "2024-12-09", "close": 40.9, "volume": 52658.0}, {"date": "2024-12-10", "close": 42.9, "volume": 89668.0}, {"date": "2024-12-11", "close": 42.95, "volume": 139324.0}, {"date": "2024-12-12", "close": 43.48, "volume": 51089.0}, {"date": "2024-12-13", "close": 42.85, "volume": 89956.0}, {"date": "2024-12-16", "close": 39.89, "volume": 65387.0}, {"date": "2024-12-17", "close": 39.87, "volume": 49689.0}, {"date": "2024-12-18", "close": 38.29, "volume": 67740.0}, {"date": "2024-12-19", "close": 37.95, "volume": 36885.0}, {"date": "2024-12-20", "close": 40.03, "volume": 96366.0}, {"date": "2024-12-23", "close": 39.07, "volume": 32894.0}, {"date": "2024-12-24", "close": 40.02, "volume": 17900.0}, {"date": "2024-12-26", "close": 40.01, "volume": 46530.0}, {"date": "2024-12-27", "close": 39.7, "volume": 30430.0}, {"date": "2024-12-30", "close": 39.91, "volume": 24406.0}, {"date": "2024-12-31", "close": 40.05, "volume": 20761.0}, {"date": "2025-01-02", "close": 39.86, "volume": 85959.0}, {"date": "2025-01-03", "close": 39.29, "volume": 16992.0}, {"date": "2025-01-06", "close": 39.37, "volume": 27296.0}, {"date": "2025-01-07", "close": 38.6, "volume": 34060.0}, {"date": "2025-01-08", "close": 37.75, "volume": 24051.0}, {"date": "2025-01-10", "close": 37.12, "volume": 19693.0}, {"date": "2025-01-13", "close": 36.95, "volume": 25904.0}, {"date": "2025-01-14", "close": 38.67, "volume": 34685.0}, {"date": "2025-01-15", "close": 38.705, "volume": 38287.0}, {"date": "2025-01-16", "close": 39.0, "volume": 24515.0}, {"date": "2025-01-17", "close": 39.49, "volume": 23650.0}, {"date": "2025-01-21", "close": 40.3, "volume": 46298.0}, {"date": "2025-01-22", "close": 40.09, "volume": 17571.0}, {"date": "2025-01-23", "close": 41.12, "volume": 57560.0}, {"date": "2025-01-24", "close": 41.09, "volume": 29924.0}, {"date": "2025-01-27", "close": 41.3, "volume": 20015.0}, {"date": "2025-01-28", "close": 40.87, "volume": 13186.0}, {"date": "2025-01-29", "close": 40.63, "volume": 66602.0}, {"date": "2025-01-30", "close": 40.82, "volume": 54009.0}, {"date": "2025-01-31", "close": 42.2, "volume": 124076.0}, {"date": "2025-02-03", "close": 41.0, "volume": 113277.0}, {"date": "2025-02-04", "close": 40.99, "volume": 132691.0}, {"date": "2025-02-05", "close": 42.64, "volume": 226204.0}, {"date": "2025-02-06", "close": 42.33, "volume": 59725.0}, {"date": "2025-02-07", "close": 41.91, "volume": 39104.0}, {"date": "2025-02-10", "close": 42.29, "volume": 62391.0}, {"date": "2025-02-11", "close": 43.22, "volume": 58271.0}, {"date": "2025-02-12", "close": 43.97, "volume": 151035.0}, {"date": "2025-02-13", "close": 43.0, "volume": 62439.0}, {"date": "2025-02-14", "close": 43.03, "volume": 47855.0}, {"date": "2025-02-18", "close": 42.02, "volume": 62302.0}, {"date": "2025-02-19", "close": 41.94, "volume": 26312.0}, {"date": "2025-02-20", "close": 41.5, "volume": 31702.0}, {"date": "2025-02-21", "close": 41.33, "volume": 50325.0}, {"date": "2025-02-24", "close": 40.84, "volume": 89195.0}, {"date": "2025-02-25", "close": 40.25, "volume": 41324.0}, {"date": "2025-02-26", "close": 39.96, "volume": 29775.0}, {"date": "2025-02-27", "close": 40.25, "volume": 26481.0}, {"date": "2025-02-28", "close": 39.78, "volume": 158631.0}, {"date": "2025-03-03", "close": 39.95, "volume": 49903.0}, {"date": "2025-03-04", "close": 39.3, "volume": 53746.0}, {"date": "2025-03-05", "close": 38.93, "volume": 36049.0}, {"date": "2025-03-06", "close": 38.79, "volume": 43704.0}, {"date": "2025-03-07", "close": 39.15, "volume": 53389.0}, {"date": "2025-03-10", "close": 37.26, "volume": 32850.0}, {"date": "2025-03-11", "close": 37.94, "volume": 41384.0}, {"date": "2025-03-12", "close": 37.94, "volume": 135242.0}, {"date": "2025-03-13", "close": 38.29, "volume": 49507.0}, {"date": "2025-03-14", "close": 38.68, "volume": 26424.0}, {"date": "2025-03-17", "close": 38.81, "volume": 44048.0}, {"date": "2025-03-18", "close": 38.07, "volume": 16484.0}, {"date": "2025-03-19", "close": 38.16, "volume": 31783.0}, {"date": "2025-03-20", "close": 38.035, "volume": 24168.0}, {"date": "2025-03-21", "close": 38.08, "volume": 76330.0}, {"date": "2025-03-24", "close": 38.42, "volume": 18608.0}, {"date": "2025-03-25", "close": 38.42, "volume": 36892.0}, {"date": "2025-03-26", "close": 38.35, "volume": 20014.0}, {"date": "2025-03-27", "close": 38.5, "volume": 79262.0}, {"date": "2025-03-28", "close": 37.75, "volume": 26239.0}, {"date": "2025-03-31", "close": 36.15, "volume": 1589498.0}, {"date": "2025-04-01", "close": 35.98, "volume": 153351.0}, {"date": "2025-04-02", "close": 36.49, "volume": 68840.0}, {"date": "2025-04-03", "close": 34.88, "volume": 100353.0}, {"date": "2025-04-04", "close": 33.72, "volume": 62288.0}, {"date": "2025-04-07", "close": 33.25, "volume": 176038.0}, {"date": "2025-04-08", "close": 33.06, "volume": 93425.0}, {"date": "2025-04-09", "close": 34.5, "volume": 108321.0}, {"date": "2025-04-10", "close": 32.53, "volume": 111743.0}, {"date": "2025-04-11", "close": 32.56, "volume": 50192.0}, {"date": "2025-04-14", "close": 33.27, "volume": 187789.0}, {"date": "2025-04-15", "close": 34.08, "volume": 102705.0}, {"date": "2025-04-16", "close": 33.72, "volume": 78099.0}, {"date": "2025-04-17", "close": 33.97, "volume": 129102.0}, {"date": "2025-04-21", "close": 33.54, "volume": 64654.0}, {"date": "2025-04-22", "close": 34.76, "volume": 98682.0}, {"date": "2025-04-23", "close": 35.62, "volume": 86905.0}, {"date": "2025-04-24", "close": 35.67, "volume": 65485.0}, {"date": "2025-04-25", "close": 36.05, "volume": 51537.0}, {"date": "2025-04-28", "close": 36.04, "volume": 68677.0}, {"date": "2025-04-29", "close": 35.32, "volume": 98828.0}, {"date": "2025-04-30", "close": 34.99, "volume": 88469.0}, {"date": "2025-05-01", "close": 35.05, "volume": 85073.0}, {"date": "2025-05-02", "close": 35.82, "volume": 127667.0}, {"date": "2025-05-05", "close": 35.5, "volume": 97057.0}, {"date": "2025-05-06", "close": 36.16, "volume": 147725.0}, {"date": "2025-05-07", "close": 35.36, "volume": 52800.0}, {"date": "2025-05-08", "close": 36.22, "volume": 143360.0}, {"date": "2025-05-09", "close": 36.39, "volume": 60843.0}, {"date": "2025-05-12", "close": 36.86, "volume": 102206.0}, {"date": "2025-05-13", "close": 36.83, "volume": 128327.0}, {"date": "2025-05-14", "close": 36.83, "volume": 115238.0}, {"date": "2025-05-15", "close": 36.75, "volume": 73602.0}, {"date": "2025-05-16", "close": 36.86, "volume": 69743.0}, {"date": "2025-05-19", "close": 37.0, "volume": 109586.0}, {"date": "2025-05-20", "close": 37.02, "volume": 90512.0}, {"date": "2025-05-21", "close": 36.11, "volume": 49974.0}, {"date": "2025-05-22", "close": 35.6, "volume": 91919.0}, {"date": "2025-05-23", "close": 35.39, "volume": 70684.0}, {"date": "2025-05-27", "close": 36.51, "volume": 51770.0}, {"date": "2025-05-28", "close": 36.05, "volume": 42670.0}, {"date": "2025-05-29", "close": 36.12, "volume": 53801.0}, {"date": "2025-05-30", "close": 35.83, "volume": 76939.0}, {"date": "2025-06-02", "close": 35.25, "volume": 66948.0}, {"date": "2025-06-03", "close": 35.01, "volume": 115033.0}, {"date": "2025-06-04", "close": 34.89, "volume": 111991.0}, {"date": "2025-06-05", "close": 34.55, "volume": 57274.0}, {"date": "2025-06-06", "close": 34.89, "volume": 89763.0}, {"date": "2025-06-09", "close": 34.99, "volume": 43688.0}, {"date": "2025-06-10", "close": 35.67, "volume": 39758.0}, {"date": "2025-06-11", "close": 34.86, "volume": 41899.0}, {"date": "2025-06-12", "close": 34.6, "volume": 53717.0}, {"date": "2025-06-13", "close": 33.37, "volume": 67099.0}, {"date": "2025-06-16", "close": 33.14, "volume": 65555.0}, {"date": "2025-06-17", "close": 33.3, "volume": 112887.0}, {"date": "2025-06-18", "close": 33.33, "volume": 145360.0}, {"date": "2025-06-20", "close": 33.34, "volume": 136945.0}, {"date": "2025-06-23", "close": 33.91, "volume": 144680.0}, {"date": "2025-06-24", "close": 34.21, "volume": 99822.0}, {"date": "2025-06-25", "close": 33.7, "volume": 65570.0}, {"date": "2025-06-26", "close": 34.55, "volume": 91758.0}, {"date": "2025-06-27", "close": 34.53, "volume": 1939836.0}, {"date": "2025-06-30", "close": 34.75, "volume": 208787.0}, {"date": "2025-07-01", "close": 36.7, "volume": 223133.0}, {"date": "2025-07-02", "close": 36.93, "volume": 148003.0}, {"date": "2025-07-03", "close": 37.69, "volume": 84787.0}, {"date": "2025-07-07", "close": 37.01, "volume": 123104.0}, {"date": "2025-07-08", "close": 37.79, "volume": 135648.0}, {"date": "2025-07-09", "close": 37.835, "volume": 150309.0}, {"date": "2025-07-10", "close": 37.56, "volume": 97211.0}, {"date": "2025-07-11", "close": 37.43, "volume": 108223.0}, {"date": "2025-07-14", "close": 38.21, "volume": 198981.0}, {"date": "2025-07-15", "close": 37.65, "volume": 117305.0}, {"date": "2025-07-16", "close": 37.89, "volume": 110334.0}, {"date": "2025-07-17", "close": 38.73, "volume": 101685.0}, {"date": "2025-07-18", "close": 39.14, "volume": 86932.0}, {"date": "2025-07-21", "close": 39.39, "volume": 92454.0}, {"date": "2025-07-22", "close": 39.67, "volume": 109018.0}, {"date": "2025-07-23", "close": 39.63, "volume": 166371.0}, {"date": "2025-07-24", "close": 38.85, "volume": 108079.0}, {"date": "2025-07-25", "close": 38.84, "volume": 111013.0}, {"date": "2025-07-28", "close": 39.25, "volume": 97460.0}, {"date": "2025-07-29", "close": 35.98, "volume": 192154.0}, {"date": "2025-07-30", "close": 35.93, "volume": 247085.0}, {"date": "2025-07-31", "close": 35.55, "volume": 100150.0}, {"date": "2025-08-01", "close": 34.84, "volume": 115003.0}, {"date": "2025-08-04", "close": 34.64, "volume": 88752.0}, {"date": "2025-08-05", "close": 34.91, "volume": 82199.0}, {"date": "2025-08-06", "close": 34.89, "volume": 69823.0}, {"date": "2025-08-07", "close": 34.35, "volume": 48197.0}, {"date": "2025-08-08", "close": 34.98, "volume": 68346.0}, {"date": "2025-08-11", "close": 35.31, "volume": 48625.0}, {"date": "2025-08-12", "close": 35.97, "volume": 175689.0}, {"date": "2025-08-13", "close": 36.88, "volume": 208998.0}, {"date": "2025-08-14", "close": 36.31, "volume": 119372.0}, {"date": "2025-08-15", "close": 36.4, "volume": 149758.0}, {"date": "2025-08-18", "close": 36.7, "volume": 92473.0}, {"date": "2025-08-19", "close": 36.435, "volume": 63533.0}, {"date": "2025-08-20", "close": 36.56, "volume": 73451.0}, {"date": "2025-08-21", "close": 36.51, "volume": 45526.0}, {"date": "2025-08-22", "close": 37.5, "volume": 157584.0}, {"date": "2025-08-25", "close": 37.49, "volume": 140794.0}, {"date": "2025-08-26", "close": 37.5, "volume": 738324.0}, {"date": "2025-08-27", "close": 37.94, "volume": 575602.0}, {"date": "2025-08-28", "close": 38.02, "volume": 146003.0}, {"date": "2025-08-29", "close": 38.01, "volume": 126970.0}, {"date": "2025-09-02", "close": 38.48, "volume": 219058.0}, {"date": "2025-09-03", "close": 38.42, "volume": 135585.0}, {"date": "2025-09-04", "close": 38.64, "volume": 73227.0}, {"date": "2025-09-05", "close": 38.425, "volume": 102998.0}, {"date": "2025-09-08", "close": 38.6, "volume": 89039.0}, {"date": "2025-09-09", "close": 38.43, "volume": 89026.0}, {"date": "2025-09-10", "close": 37.67, "volume": 176905.0}, {"date": "2025-09-11", "close": 38.49, "volume": 95731.0}, {"date": "2025-09-12", "close": 37.78, "volume": 68510.0}, {"date": "2025-09-15", "close": 37.65, "volume": 120005.0}, {"date": "2025-09-16", "close": 37.18, "volume": 78352.0}, {"date": "2025-09-17", "close": 37.92, "volume": 120525.0}, {"date": "2025-09-18", "close": 39.47, "volume": 165809.0}, {"date": "2025-09-19", "close": 39.67, "volume": 675807.0}, {"date": "2025-09-22", "close": 39.29, "volume": 172905.0}, {"date": "2025-09-23", "close": 39.54, "volume": 217597.0}, {"date": "2025-09-24", "close": 39.65, "volume": 135550.0}, {"date": "2025-09-25", "close": 39.71, "volume": 83402.0}, {"date": "2025-09-26", "close": 39.99, "volume": 82486.0}, {"date": "2025-09-29", "close": 39.86, "volume": 148172.0}, {"date": "2025-09-30", "close": 38.79, "volume": 133579.0}, {"date": "2025-10-01", "close": 38.86, "volume": 95232.0}, {"date": "2025-10-02", "close": 38.86, "volume": 57460.0}, {"date": "2025-10-03", "close": 39.37, "volume": 75468.0}, {"date": "2025-10-06", "close": 40.63, "volume": 128622.0}, {"date": "2025-10-07", "close": 40.17, "volume": 156434.0}, {"date": "2025-10-08", "close": 40.58, "volume": 115815.0}, {"date": "2025-10-09", "close": 40.52, "volume": 165152.0}, {"date": "2025-10-10", "close": 39.5, "volume": 229725.0}, {"date": "2025-10-13", "close": 39.84, "volume": 68894.0}, {"date": "2025-10-14", "close": 41.4, "volume": 78323.0}, {"date": "2025-10-15", "close": 40.8, "volume": 69129.0}, {"date": "2025-10-16", "close": 37.75, "volume": 118038.0}, {"date": "2025-10-17", "close": 38.47, "volume": 97392.0}, {"date": "2025-10-20", "close": 39.49, "volume": 101818.0}, {"date": "2025-10-21", "close": 39.5, "volume": 92878.0}, {"date": "2025-10-22", "close": 39.9, "volume": 81342.0}, {"date": "2025-10-23", "close": 39.63, "volume": 100392.0}, {"date": "2025-10-24", "close": 40.44, "volume": 54708.0}, {"date": "2025-10-27", "close": 40.15, "volume": 76221.0}, {"date": "2025-10-28", "close": 33.51, "volume": 822401.0}, {"date": "2025-10-29", "close": 33.49, "volume": 351351.0}, {"date": "2025-10-30", "close": 33.52, "volume": 543059.0}, {"date": "2025-10-31", "close": 34.04, "volume": 293452.0}, {"date": "2025-11-03", "close": 33.45, "volume": 244583.0}, {"date": "2025-11-04", "close": 33.17, "volume": 359088.0}, {"date": "2025-11-05", "close": 33.94, "volume": 202478.0}, {"date": "2025-11-06", "close": 33.46, "volume": 92251.0}, {"date": "2025-11-07", "close": 32.67, "volume": 181362.0}, {"date": "2025-11-10", "close": 32.25, "volume": 116582.0}, {"date": "2025-11-11", "close": 32.44, "volume": 127409.0}, {"date": "2025-11-12", "close": 32.1, "volume": 129387.0}, {"date": "2025-11-13", "close": 32.05, "volume": 134025.0}, {"date": "2025-11-14", "close": 32.52, "volume": 122957.0}, {"date": "2025-11-17", "close": 30.16, "volume": 162795.0}, {"date": "2025-11-18", "close": 30.81, "volume": 343571.0}, {"date": "2025-11-19", "close": 31.16, "volume": 94476.0}, {"date": "2025-11-20", "close": 31.4, "volume": 113299.0}, {"date": "2025-11-21", "close": 33.15, "volume": 124434.0}, {"date": "2025-11-24", "close": 33.1, "volume": 134486.0}, {"date": "2025-11-25", "close": 34.47, "volume": 102016.0}, {"date": "2025-11-26", "close": 33.91, "volume": 67505.0}, {"date": "2025-11-28", "close": 33.43, "volume": 32782.0}, {"date": "2025-12-01", "close": 33.88, "volume": 175844.0}, {"date": "2025-12-02", "close": 33.78, "volume": 116620.0}, {"date": "2025-12-03", "close": 34.65, "volume": 120617.0}, {"date": "2025-12-04", "close": 35.08, "volume": 185148.0}, {"date": "2025-12-05", "close": 35.78, "volume": 173226.0}, {"date": "2025-12-08", "close": 35.62, "volume": 153430.0}, {"date": "2025-12-09", "close": 36.44, "volume": 193223.0}, {"date": "2025-12-10", "close": 37.71, "volume": 233851.0}, {"date": "2025-12-11", "close": 37.83, "volume": 194626.0}, {"date": "2025-12-12", "close": 37.79, "volume": 127620.0}, {"date": "2025-12-15", "close": 38.47, "volume": 181663.0}, {"date": "2025-12-16", "close": 38.54, "volume": 149708.0}, {"date": "2025-12-17", "close": 38.82, "volume": 136856.0}, {"date": "2025-12-18", "close": 39.76, "volume": 185615.0}, {"date": "2025-12-19", "close": 39.07, "volume": 176005.0}, {"date": "2025-12-22", "close": 38.76, "volume": 74248.0}, {"date": "2025-12-23", "close": 38.46, "volume": 112901.0}, {"date": "2025-12-24", "close": 38.54, "volume": 43703.0}, {"date": "2025-12-26", "close": 38.36, "volume": 64187.0}, {"date": "2025-12-29", "close": 38.0, "volume": 60141.0}, {"date": "2025-12-30", "close": 37.54, "volume": 72806.0}, {"date": "2025-12-31", "close": 37.635, "volume": 73219.0}, {"date": "2026-01-02", "close": 37.81, "volume": 120664.0}, {"date": "2026-01-05", "close": 37.94, "volume": 241874.0}, {"date": "2026-01-06", "close": 38.65, "volume": 116021.0}, {"date": "2026-01-07", "close": 38.415, "volume": 68005.0}, {"date": "2026-01-08", "close": 39.58, "volume": 129332.0}, {"date": "2026-01-09", "close": 38.93, "volume": 63205.0}, {"date": "2026-01-12", "close": 38.68, "volume": 52825.0}, {"date": "2026-01-13", "close": 37.945, "volume": 63712.0}, {"date": "2026-01-14", "close": 38.68, "volume": 113881.0}, {"date": "2026-01-15", "close": 39.38, "volume": 95353.0}, {"date": "2026-01-16", "close": 38.78, "volume": 140053.0}, {"date": "2026-01-20", "close": 38.16, "volume": 69479.0}, {"date": "2026-01-21", "close": 39.74, "volume": 160632.0}, {"date": "2026-01-22", "close": 39.93, "volume": 156195.0}, {"date": "2026-01-23", "close": 37.77, "volume": 129519.0}, {"date": "2026-01-26", "close": 37.81, "volume": 246478.0}, {"date": "2026-01-27", "close": 38.895, "volume": 227548.0}, {"date": "2026-01-28", "close": 37.65, "volume": 317588.0}, {"date": "2026-01-29", "close": 38.35, "volume": 333566.0}, {"date": "2026-01-30", "close": 39.48, "volume": 208785.0}, {"date": "2026-02-02", "close": 40.56, "volume": 328852.0}, {"date": "2026-02-03", "close": 40.91, "volume": 278532.0}, {"date": "2026-02-04", "close": 40.84, "volume": 241293.0}, {"date": "2026-02-05", "close": 40.05, "volume": 173545.0}, {"date": "2026-02-06", "close": 40.33, "volume": 142164.0}, {"date": "2026-02-09", "close": 40.47, "volume": 196667.0}, {"date": "2026-02-10", "close": 39.63, "volume": 161486.0}, {"date": "2026-02-11", "close": 38.77, "volume": 118067.0}, {"date": "2026-02-12", "close": 38.27, "volume": 124347.0}, {"date": "2026-02-13", "close": 39.19, "volume": 115372.0}, {"date": "2026-02-17", "close": 39.65, "volume": 221308.0}, {"date": "2026-02-18", "close": 39.24, "volume": 202244.0}, {"date": "2026-02-19", "close": 39.06, "volume": 135645.0}, {"date": "2026-02-20", "close": 39.48, "volume": 64577.0}, {"date": "2026-02-23", "close": 37.14, "volume": 125253.0}, {"date": "2026-02-24", "close": 37.15, "volume": 148689.0}, {"date": "2026-02-25", "close": 38.42, "volume": 104235.0}, {"date": "2026-02-26", "close": 38.58, "volume": 101606.0}, {"date": "2026-02-27", "close": 36.47, "volume": 103857.0}, {"date": "2026-03-02", "close": 37.12, "volume": 125041.0}, {"date": "2026-03-03", "close": 37.46, "volume": 113507.0}, {"date": "2026-03-04", "close": 37.92, "volume": 109224.0}, {"date": "2026-03-05", "close": 37.17, "volume": 152714.0}, {"date": "2026-03-06", "close": 36.68, "volume": 199646.0}, {"date": "2026-03-09", "close": 36.08, "volume": 100319.0}, {"date": "2026-03-10", "close": 36.17, "volume": 231691.0}, {"date": "2026-03-11", "close": 35.08, "volume": 106961.0}, {"date": "2026-03-12", "close": 35.06, "volume": 107223.0}, {"date": "2026-03-13", "close": 34.84, "volume": 203305.0}, {"date": "2026-03-16", "close": 35.28, "volume": 87176.0}, {"date": "2026-03-17", "close": 35.08, "volume": 93730.0}, {"date": "2026-03-18", "close": 34.75, "volume": 279964.0}, {"date": "2026-03-19", "close": 35.9, "volume": 182461.0}, {"date": "2026-03-20", "close": 35.51, "volume": 300598.0}, {"date": "2026-03-23", "close": 36.38, "volume": 195721.0}, {"date": "2026-03-24", "close": 36.32, "volume": 117310.0}, {"date": "2026-03-25", "close": 36.87, "volume": 120644.0}, {"date": "2026-03-26", "close": 36.46, "volume": 153113.0}, {"date": "2026-03-27", "close": 36.06, "volume": 119079.0}, {"date": "2026-03-30", "close": 35.84, "volume": 113445.0}, {"date": "2026-03-31", "close": 36.46, "volume": 779882.0}, {"date": "2026-04-01", "close": 36.71, "volume": 246994.0}, {"date": "2026-04-02", "close": 36.68, "volume": 378694.0}, {"date": "2026-04-06", "close": 36.06, "volume": 328873.0}, {"date": "2026-04-07", "close": 35.36, "volume": 351683.0}, {"date": "2026-04-08", "close": 36.65, "volume": 576508.0}, {"date": "2026-04-09", "close": 37.78, "volume": 303345.0}, {"date": "2026-04-10", "close": 37.66, "volume": 239291.0}, {"date": "2026-04-13", "close": 38.16, "volume": 277737.0}, {"date": "2026-04-14", "close": 38.86, "volume": 340957.0}, {"date": "2026-04-15", "close": 38.32, "volume": 281081.0}, {"date": "2026-04-16", "close": 38.42, "volume": 303322.0}, {"date": "2026-04-17", "close": 39.12, "volume": 509402.0}, {"date": "2026-04-20", "close": 39.45, "volume": 175882.0}, {"date": "2026-04-21", "close": 38.11, "volume": 257723.0}, {"date": "2026-04-22", "close": 38.16, "volume": 177888.0}, {"date": "2026-04-23", "close": 38.435, "volume": 122004.0}, {"date": "2026-04-24", "close": 38.23, "volume": 176647.0}, {"date": "2026-04-27", "close": 38.61, "volume": 206917.0}, {"date": "2026-04-28", "close": 37.31, "volume": 504295.0}, {"date": "2026-04-29", "close": 35.48, "volume": 603151.0}, {"date": "2026-04-30", "close": 35.36, "volume": 282704.0}, {"date": "2026-05-01", "close": 35.93, "volume": 213459.0}, {"date": "2026-05-04", "close": 35.84, "volume": 194878.0}, {"date": "2026-05-05", "close": 36.31, "volume": 229663.0}, {"date": "2026-05-06", "close": 36.73, "volume": 147896.0}, {"date": "2026-05-07", "close": 36.86, "volume": 147934.0}, {"date": "2026-05-08", "close": 37.08, "volume": 137430.0}, {"date": "2026-05-11", "close": 35.73, "volume": 220254.0}, {"date": "2026-05-12", "close": 35.95, "volume": 131113.0}, {"date": "2026-05-13", "close": 35.19, "volume": 149040.0}, {"date": "2026-05-14", "close": 35.22, "volume": 142964.0}, {"date": "2026-05-15", "close": 34.48, "volume": 194455.0}, {"date": "2026-05-18", "close": 35.28, "volume": 167774.0}, {"date": "2026-05-19", "close": 35.25, "volume": 133434.0}, {"date": "2026-05-20", "close": 36.02, "volume": 196272.0}, {"date": "2026-05-21", "close": 35.97, "volume": 190739.0}, {"date": "2026-05-22", "close": 35.44, "volume": 117490.0}, {"date": "2026-05-26", "close": 35.78, "volume": 130823.0}, {"date": "2026-05-27", "close": 35.54, "volume": 118104.0}, {"date": "2026-05-28", "close": 35.45, "volume": 112247.0}, {"date": "2026-05-29", "close": 35.45, "volume": 180900.0}, {"date": "2026-06-01", "close": 34.76, "volume": 171538.0}, {"date": "2026-06-02", "close": 35.11, "volume": 133621.0}, {"date": "2026-06-03", "close": 34.31, "volume": 152726.0}, {"date": "2026-06-04", "close": 35.27, "volume": 238985.0}, {"date": "2026-06-05", "close": 35.67, "volume": 159514.0}, {"date": "2026-06-08", "close": 35.72, "volume": 145204.0}, {"date": "2026-06-09", "close": 36.5, "volume": 253068.0}, {"date": "2026-06-10", "close": 36.38, "volume": 192025.0}, {"date": "2026-06-11", "close": 36.79, "volume": 102784.0}, {"date": "2026-06-12", "close": 36.91, "volume": 145500.0}, {"date": "2026-06-15", "close": 36.28, "volume": 174110.0}, {"date": "2026-06-16", "close": 36.09, "volume": 219554.0}, {"date": "2026-06-17", "close": 35.44, "volume": 319927.0}, {"date": "2026-06-18", "close": 36.19, "volume": 625741.0}, {"date": "2026-06-22", "close": 36.02, "volume": 248368.0}, {"date": "2026-06-23", "close": 37.05, "volume": 356172.0}, {"date": "2026-06-24", "close": 37.84, "volume": 195195.0}, {"date": "2026-06-25", "close": 37.615, "volume": 170491.0}, {"date": "2026-06-26", "close": 38.31, "volume": 1932159.0}, {"date": "2026-06-29", "close": 38.78, "volume": 309933.0}, {"date": "2026-06-30", "close": 38.78, "volume": 274549.0}, {"date": "2026-07-01", "close": 39.85, "volume": 458846.0}, {"date": "2026-07-02", "close": 38.98, "volume": 311149.0}, {"date": "2026-07-06", "close": 38.75, "volume": 260729.0}, {"date": "2026-07-07", "close": 38.54, "volume": 231772.0}, {"date": "2026-07-08", "close": 37.18, "volume": 291247.0}, {"date": "2026-07-09", "close": 37.93, "volume": 209963.0}, {"date": "2026-07-10", "close": 35.08, "volume": 604505.0}, {"date": "2026-07-13", "close": 35.48, "volume": 249549.0}, {"date": "2026-07-14", "close": 35.3, "volume": 203232.0}, {"date": "2026-07-15", "close": 35.31, "volume": 208562.0}, {"date": "2026-07-16", "close": 36.49, "volume": 259257.0}, {"date": "2026-07-17", "close": 35.43, "volume": 186359.0}, {"date": "2026-07-20", "close": 35.07, "volume": 181195.0}, {"date": "2026-07-21", "close": 34.21, "volume": 213324.0}, {"date": "2026-07-22", "close": 33.92, "volume": 132498.0}, {"date": "2026-07-23", "close": 34.04, "volume": 208222.0}, {"date": "2026-07-24", "close": 34.49, "volume": 128161.0}, {"date": "2026-07-27", "close": 34.81, "volume": 128752.0}, {"date": "2026-07-28", "close": 39.34, "volume": 1095400.0}, {"date": "2026-07-29", "close": 39.09, "volume": 508229.0}, {"date": "2026-07-30", "close": 38.99, "volume": 237980.0}, {"date": "2026-07-31", "close": 38.68, "volume": 232186.0}, {"date": "2026-08-03", "close": 39.25, "volume": 390360.0}, {"date": "2026-08-04", "close": 39.72, "volume": 359109.0}, {"date": "2026-08-05", "close": 39.8, "volume": 371439.0}, {"date": "2026-08-06", "close": 39.77, "volume": 197958.0}, {"date": "2026-08-07", "close": 39.68, "volume": 186055.0}, {"date": "2026-08-10", "close": 39.67, "volume": 198652.0}, {"date": "2026-08-11", "close": 40.61, "volume": 247806.0}, {"date": "2026-08-12", "close": 40.72, "volume": 175573.0}, {"date": "2026-08-13", "close": 40.88, "volume": 614388.0}, {"date": "2026-08-14", "close": 41.11, "volume": 224757.0}, {"date": "2026-08-17", "close": 40.98, "volume": 153041.0}, {"date": "2026-08-18", "close": 40.44, "volume": 268683.0}, {"date": "2026-08-19", "close": 39.92, "volume": 247829.0}, {"date": "2026-08-20", "close": 39.92, "volume": 208884.0}, {"date": "2026-08-21", "close": 40.0, "volume": 204182.0}, {"date": "2026-08-24", "close": 40.56, "volume": 271053.0}, {"date": "2026-08-25", "close": 40.29, "volume": 216871.0}, {"date": "2026-08-26", "close": 40.35, "volume": 180388.0}, {"date": "2026-08-27", "close": 40.13, "volume": 209999.0}, {"date": "2026-08-28", "close": 40.07, "volume": 198282.0}, {"date": "2026-08-31", "close": 40.01, "volume": 297114.0}, {"date": "2026-09-01", "close": 39.38, "volume": 348829.0}, {"date": "2026-09-02", "close": 40.17, "volume": 294268.0}, {"date": "2026-09-03", "close": 40.64, "volume": 248676.0}, {"date": "2026-09-04", "close": 40.92, "volume": 248957.0}, {"date": "2026-09-08", "close": 40.67, "volume": 353507.0}, {"date": "2026-09-09", "close": 39.91, "volume": 319427.0}, {"date": "2026-09-10", "close": 40.13, "volume": 295097.0}, {"date": "2026-09-11", "close": 40.16, "volume": 344866.0}, {"date": "2026-09-14", "close": 40.23, "volume": 336366.0}, {"date": "2026-09-15", "close": 40.08, "volume": 303918.0}, {"date": "2026-09-16", "close": 39.11, "volume": 358281.0}, {"date": "2026-09-17", "close": 39.445, "volume": 297047.0}, {"date": "2026-09-18", "close": 39.34, "volume": 1884213.0}], "refreshing": true}