{"ticker": "UNTY", "overview": {"cik": "920427", "ticker": "UNTY", "name": "UNITY BANCORP INC /NJ/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001604682-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001299077-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000920427-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-399476", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387834", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001854802-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009101", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359162", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001942571-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000920427-26-000048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000920427-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302425", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001995070-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001193125-26-271096", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001248813-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005169", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000920427-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001929569-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000920427-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000920427-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000920427-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0001502228-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001950047-26-003592", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0000920427-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001854802-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 461172.08019999997, "net": -461172.08019999997, "insiders": 2, "first_date": "2026-09-03", "last_date": "2026-10-20"}, "metrics": {"ticker": "UNTY", "has_prices": true, "as_of": "2026-07-24", "last": 58.045, "prev_close": 56.87, "change": 1.1750000000000043, "change_pct": 0.020661157024793465, "session_volume": 72706.0, "vwap_5": 57.36337424216521, "vwap_20": 57.54361665035458, "vwap_60": 55.944330296708465, "vwap_250": 52.79455053173572, "high_52w": 59.54, "low_52w": 45.17, "avg_volume_20": 75659.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001604682-26-000004", "src": "INSIDERS", "ticker": "UNTY", "cik": "920427", "company": "UNITY BANCORP INC /NJ/", "company_raw": "UNITY BANCORP INC /NJ/", "who": "Aaron Tucker", "who_key": "Tucker Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on UNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604682/000160468226000004/0001604682-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0001299077-26-000004", "src": "INSIDERS", "ticker": "UNTY", "cik": "920427", "company": "UNITY BANCORP INC /NJ/", "company_raw": "UNITY BANCORP INC /NJ/", "who": "Peter E. Maricondo", "who_key": "Maricondo Peter E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26435.573, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $26K of UNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1299077/000129907726000004/0001299077-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "0001854802-26-000008", "src": "INSIDERS", "ticker": "UNTY", "cik": "920427", "company": "UNITY BANCORP INC /NJ/", "company_raw": "UNITY BANCORP INC /NJ/", "who": "George Boyan", "who_key": "Boyan George", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 434736.5072, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President sells $435K of UNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1854802/000185480226000008/0001854802-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87338}, {"id": "0001942571-26-000006", "src": "INSIDERS", "ticker": "UNTY", "cik": "920427", "company": "UNITY BANCORP INC /NJ/", "company_raw": "UNITY BANCORP INC /NJ/", "who": "James R. Davies", "who_key": "Davies James R", "role": "Chief Financial Officer/FSVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5625.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on UNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942571/000194257126000006/0001942571-26-000006-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113258}], "recent_buys": [], "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": "Unity Bancorp, Inc. - Common Stock", "new_value": "UNITY BANCORP INC /NJ/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000920427", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000920427", "applied": 1, "detected_at": "2026-10-28T09:29:27.052014"}]}, "key_people": [{"who": "George Boyan", "who_key": "Boyan George", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 434736.5072, "net": -434736.5072, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 434736.5072, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854802/000185480226000008/0001854802-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 434736.5072, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1854802/000185480226000008/0001854802-26-000008-index.htm"}}, {"who": "Peter E. Maricondo", "who_key": "Maricondo Peter E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26435.573, "net": -26435.573, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26435.573, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299077/000129907726000004/0001299077-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 26435.573, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1299077/000129907726000004/0001299077-26-000004-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -434736.5072}, {"date": "2026-10-20", "net": -26435.573}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001604682-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001299077-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000920427-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-399476", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387834", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001854802-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009101", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359162", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001942571-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000920427-26-000048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000920427-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302425", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001995070-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001193125-26-271096", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001248813-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005169", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000920427-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001929569-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000920427-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000920427-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000920427-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0001502228-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001950047-26-003592", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0000920427-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001854802-26-000006", "price_sensitive": false}], "performance": {"ticker": "UNTY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 22.44, "volume": 7261.0}, {"date": "2021-07-28", "close": 22.55, "volume": 10134.0}, {"date": "2021-07-29", "close": 22.59, "volume": 18491.0}, {"date": "2021-07-30", "close": 22.21, "volume": 31394.0}, {"date": "2021-08-02", "close": 22.64, "volume": 23661.0}, {"date": "2021-08-03", "close": 22.62, "volume": 11487.0}, {"date": "2021-08-04", "close": 22.26, "volume": 37109.0}, {"date": "2021-08-05", "close": 22.415, "volume": 21167.0}, {"date": "2021-08-06", "close": 22.84, "volume": 35810.0}, {"date": "2021-08-09", "close": 22.84, "volume": 13631.0}, {"date": "2021-08-10", "close": 23.38, "volume": 11227.0}, {"date": "2021-08-11", "close": 23.85, "volume": 130708.0}, {"date": "2021-08-12", "close": 23.77, "volume": 11662.0}, {"date": "2021-08-13", "close": 23.36, "volume": 5708.0}, {"date": "2021-08-16", "close": 23.8, "volume": 11127.0}, {"date": "2021-08-17", "close": 23.47, "volume": 15610.0}, {"date": "2021-08-18", "close": 23.73, "volume": 4460.0}, {"date": "2021-08-19", "close": 23.01, "volume": 19476.0}, {"date": "2021-08-20", "close": 23.4, "volume": 11340.0}, {"date": "2021-08-23", "close": 23.29, "volume": 6740.0}, {"date": "2021-08-24", "close": 22.95, "volume": 10883.0}, {"date": "2021-08-25", "close": 23.02, "volume": 20365.0}, {"date": "2021-08-26", "close": 23.08, "volume": 7932.0}, {"date": "2021-08-27", "close": 23.29, "volume": 5021.0}, {"date": "2021-08-30", "close": 22.82, "volume": 15680.0}, {"date": "2021-08-31", "close": 22.85, "volume": 30354.0}, {"date": "2021-09-01", "close": 22.8, "volume": 11737.0}, {"date": "2021-09-02", "close": 23.17, "volume": 9670.0}, {"date": "2021-09-03", "close": 23.48, "volume": 6214.0}, {"date": "2021-09-07", "close": 23.18, "volume": 24069.0}, {"date": "2021-09-08", "close": 22.94, "volume": 11329.0}, {"date": "2021-09-09", "close": 22.77, "volume": 7442.0}, {"date": "2021-09-10", "close": 22.55, "volume": 11202.0}, {"date": "2021-09-13", "close": 22.71, "volume": 17015.0}, {"date": "2021-09-14", "close": 22.36, "volume": 8282.0}, {"date": "2021-09-15", "close": 22.49, "volume": 8440.0}, {"date": "2021-09-16", "close": 22.58, "volume": 9138.0}, {"date": "2021-09-17", "close": 23.28, "volume": 44280.0}, {"date": "2021-09-20", "close": 22.94, "volume": 9682.0}, {"date": "2021-09-21", "close": 22.75, "volume": 5677.0}, {"date": "2021-09-22", "close": 22.9, "volume": 2686.0}, {"date": "2021-09-23", "close": 22.98, "volume": 6552.0}, {"date": "2021-09-24", "close": 23.02, "volume": 3876.0}, {"date": "2021-09-27", "close": 23.5, "volume": 10512.0}, {"date": "2021-09-28", "close": 23.46, "volume": 6031.0}, {"date": "2021-09-29", "close": 23.4, "volume": 2643.0}, {"date": "2021-09-30", "close": 23.4, "volume": 4505.0}, {"date": "2021-10-01", "close": 23.41, "volume": 34090.0}, {"date": "2021-10-04", "close": 23.26, "volume": 3640.0}, {"date": "2021-10-05", "close": 23.41, "volume": 7051.0}, {"date": "2021-10-06", "close": 23.52, "volume": 21891.0}, {"date": "2021-10-07", "close": 23.9, "volume": 6611.0}, {"date": "2021-10-08", "close": 23.92, "volume": 6454.0}, {"date": "2021-10-11", "close": 24.0, "volume": 5307.0}, {"date": "2021-10-12", "close": 23.85, "volume": 6096.0}, {"date": "2021-10-13", "close": 23.69, "volume": 3298.0}, {"date": "2021-10-14", "close": 24.0, "volume": 6576.0}, {"date": "2021-10-15", "close": 25.26, "volume": 18035.0}, {"date": "2021-10-18", "close": 25.9, "volume": 6241.0}, {"date": "2021-10-19", "close": 26.87, "volume": 15079.0}, {"date": "2021-10-20", "close": 26.25, "volume": 8579.0}, {"date": "2021-10-21", "close": 27.0, "volume": 25602.0}, {"date": "2021-10-22", "close": 25.96, "volume": 9881.0}, {"date": "2021-10-25", "close": 25.23, "volume": 11961.0}, {"date": "2021-10-26", "close": 25.22, "volume": 6518.0}, {"date": "2021-10-27", "close": 24.96, "volume": 6289.0}, {"date": "2021-10-28", "close": 25.48, "volume": 6241.0}, {"date": "2021-10-29", "close": 25.35, "volume": 5245.0}, {"date": "2021-11-01", "close": 26.3, "volume": 22169.0}, {"date": "2021-11-02", "close": 26.6, "volume": 13094.0}, {"date": "2021-11-03", "close": 26.47, "volume": 6591.0}, {"date": "2021-11-04", "close": 27.49, "volume": 19537.0}, {"date": "2021-11-05", "close": 26.97, "volume": 5249.0}, {"date": "2021-11-08", "close": 27.25, "volume": 14612.0}, {"date": "2021-11-09", "close": 27.0, "volume": 18671.0}, {"date": "2021-11-10", "close": 26.7524, "volume": 6463.0}, {"date": "2021-11-11", "close": 26.98, "volume": 67305.0}, {"date": "2021-11-12", "close": 27.4, "volume": 11705.0}, {"date": "2021-11-15", "close": 27.07, "volume": 11938.0}, {"date": "2021-11-16", "close": 26.74, "volume": 21598.0}, {"date": "2021-11-17", "close": 26.57, "volume": 10529.0}, {"date": "2021-11-18", "close": 27.0, "volume": 14520.0}, {"date": "2021-11-19", "close": 26.99, "volume": 6812.0}, {"date": "2021-11-22", "close": 26.77, "volume": 8651.0}, {"date": "2021-11-23", "close": 26.42, "volume": 3209.0}, {"date": "2021-11-24", "close": 26.5, "volume": 5715.0}, {"date": "2021-11-26", "close": 26.45, "volume": 4548.0}, {"date": "2021-11-29", "close": 26.25, "volume": 10161.0}, {"date": "2021-11-30", "close": 26.0, "volume": 9669.0}, {"date": "2021-12-01", "close": 25.53, "volume": 13930.0}, {"date": "2021-12-02", "close": 25.78, "volume": 5764.0}, {"date": "2021-12-03", "close": 25.28, "volume": 8137.0}, {"date": "2021-12-06", "close": 25.16, "volume": 5484.0}, {"date": "2021-12-07", "close": 25.85, "volume": 10434.0}, {"date": "2021-12-08", "close": 26.48, "volume": 7246.0}, {"date": "2021-12-09", "close": 26.08, "volume": 7134.0}, {"date": "2021-12-10", "close": 25.98, "volume": 9353.0}, {"date": "2021-12-13", "close": 25.25, "volume": 7687.0}, {"date": "2021-12-14", "close": 25.1, "volume": 21744.0}, {"date": "2021-12-15", "close": 25.9, "volume": 27403.0}, {"date": "2021-12-16", "close": 25.75, "volume": 7375.0}, {"date": "2021-12-17", "close": 25.25, "volume": 11473.0}, {"date": "2021-12-20", "close": 25.37, "volume": 12294.0}, {"date": "2021-12-21", "close": 25.5, "volume": 9705.0}, {"date": "2021-12-22", "close": 25.27, "volume": 7347.0}, {"date": "2021-12-23", "close": 25.32, "volume": 11447.0}, {"date": "2021-12-27", "close": 25.63, "volume": 12690.0}, {"date": "2021-12-28", "close": 26.2, "volume": 9777.0}, {"date": "2021-12-29", "close": 26.53, "volume": 5612.0}, {"date": "2021-12-30", "close": 26.01, "volume": 31683.0}, {"date": "2021-12-31", "close": 26.25, "volume": 3887.0}, {"date": "2022-01-03", "close": 26.61, "volume": 7077.0}, {"date": "2022-01-04", "close": 26.89, "volume": 56642.0}, {"date": "2022-01-05", "close": 26.89, "volume": 1705.0}, {"date": "2022-01-06", "close": 27.64, "volume": 15584.0}, {"date": "2022-01-07", "close": 29.5, "volume": 17480.0}, {"date": "2022-01-10", "close": 30.5, "volume": 19318.0}, {"date": "2022-01-11", "close": 29.87, "volume": 38327.0}, {"date": "2022-01-12", "close": 28.98, "volume": 17754.0}, {"date": "2022-01-13", "close": 29.0, "volume": 11063.0}, {"date": "2022-01-14", "close": 28.8, "volume": 9507.0}, {"date": "2022-01-18", "close": 28.5, "volume": 17729.0}, {"date": "2022-01-19", "close": 27.65, "volume": 44430.0}, {"date": "2022-01-20", "close": 27.75, "volume": 26407.0}, {"date": "2022-01-21", "close": 28.4, "volume": 17793.0}, {"date": "2022-01-24", "close": 28.99, "volume": 18978.0}, {"date": "2022-01-25", "close": 29.18, "volume": 36186.0}, {"date": "2022-01-26", "close": 30.02, "volume": 103015.0}, {"date": "2022-01-27", "close": 30.07, "volume": 38675.0}, {"date": "2022-01-28", "close": 29.63, "volume": 16009.0}, {"date": "2022-01-31", "close": 29.74, "volume": 26507.0}, {"date": "2022-02-01", "close": 29.5, "volume": 18655.0}, {"date": "2022-02-02", "close": 29.11, "volume": 34956.0}, {"date": "2022-02-03", "close": 29.07, "volume": 32260.0}, {"date": "2022-02-04", "close": 29.5, "volume": 16006.0}, {"date": "2022-02-07", "close": 29.47, "volume": 15452.0}, {"date": "2022-02-08", "close": 29.5, "volume": 12473.0}, {"date": "2022-02-09", "close": 29.96, "volume": 32507.0}, {"date": "2022-02-10", "close": 29.46, "volume": 15122.0}, {"date": "2022-02-11", "close": 28.96, "volume": 30736.0}, {"date": "2022-02-14", "close": 28.86, "volume": 13295.0}, {"date": "2022-02-15", "close": 29.0, "volume": 28384.0}, {"date": "2022-02-16", "close": 28.98, "volume": 41337.0}, {"date": "2022-02-17", "close": 28.96, "volume": 19282.0}, {"date": "2022-02-18", "close": 28.75, "volume": 8390.0}, {"date": "2022-02-22", "close": 28.9, "volume": 11704.0}, {"date": "2022-02-23", "close": 28.6, "volume": 15195.0}, {"date": "2022-02-24", "close": 28.94, "volume": 19710.0}, {"date": "2022-02-25", "close": 28.6, "volume": 5885.0}, {"date": "2022-02-28", "close": 28.35, "volume": 27866.0}, {"date": "2022-03-01", "close": 27.63, "volume": 15548.0}, {"date": "2022-03-02", "close": 28.43, "volume": 13763.0}, {"date": "2022-03-03", "close": 28.0, "volume": 28314.0}, {"date": "2022-03-04", "close": 27.75, "volume": 16248.0}, {"date": "2022-03-07", "close": 27.19, "volume": 19542.0}, {"date": "2022-03-08", "close": 27.19, "volume": 14682.0}, {"date": "2022-03-09", "close": 27.54, "volume": 6710.0}, {"date": "2022-03-10", "close": 27.78, "volume": 6078.0}, {"date": "2022-03-11", "close": 27.8, "volume": 10929.0}, {"date": "2022-03-14", "close": 28.3, "volume": 15831.0}, {"date": "2022-03-15", "close": 28.18, "volume": 7975.0}, {"date": "2022-03-16", "close": 28.58, "volume": 4943.0}, {"date": "2022-03-17", "close": 28.42, "volume": 10406.0}, {"date": "2022-03-18", "close": 28.49, "volume": 23541.0}, {"date": "2022-03-21", "close": 28.28, "volume": 14973.0}, {"date": "2022-03-22", "close": 28.37, "volume": 10542.0}, {"date": "2022-03-23", "close": 28.11, "volume": 18930.0}, {"date": "2022-03-24", "close": 28.71, "volume": 11470.0}, {"date": "2022-03-25", "close": 28.37, "volume": 4992.0}, {"date": "2022-03-28", "close": 28.52, "volume": 7502.0}, {"date": "2022-03-29", "close": 28.53, "volume": 13998.0}, {"date": "2022-03-30", "close": 28.14, "volume": 8384.0}, {"date": "2022-03-31", "close": 27.98, "volume": 6024.0}, {"date": "2022-04-01", "close": 27.75, "volume": 13337.0}, {"date": "2022-04-04", "close": 27.56, "volume": 21418.0}, {"date": "2022-04-05", "close": 27.4, "volume": 10081.0}, {"date": "2022-04-06", "close": 27.25, "volume": 14472.0}, {"date": "2022-04-07", "close": 27.3, "volume": 17791.0}, {"date": "2022-04-08", "close": 28.08, "volume": 24171.0}, {"date": "2022-04-11", "close": 27.96, "volume": 18921.0}, {"date": "2022-04-12", "close": 28.06, "volume": 16007.0}, {"date": "2022-04-13", "close": 28.02, "volume": 13364.0}, {"date": "2022-04-14", "close": 28.35, "volume": 19072.0}, {"date": "2022-04-18", "close": 28.98, "volume": 27866.0}, {"date": "2022-04-19", "close": 29.56, "volume": 48532.0}, {"date": "2022-04-20", "close": 29.5, "volume": 50303.0}, {"date": "2022-04-21", "close": 29.09, "volume": 158939.0}, {"date": "2022-04-22", "close": 29.12, "volume": 15486.0}, {"date": "2022-04-25", "close": 29.06, "volume": 26670.0}, {"date": "2022-04-26", "close": 28.93, "volume": 22478.0}, {"date": "2022-04-27", "close": 28.88, "volume": 40077.0}, {"date": "2022-04-28", "close": 28.9, "volume": 32146.0}, {"date": "2022-04-29", "close": 28.85, "volume": 61452.0}, {"date": "2022-05-02", "close": 28.82, "volume": 32196.0}, {"date": "2022-05-03", "close": 28.55, "volume": 388605.0}, {"date": "2022-05-04", "close": 28.7, "volume": 53556.0}, {"date": "2022-05-05", "close": 28.55, "volume": 57850.0}, {"date": "2022-05-06", "close": 28.25, "volume": 49873.0}, {"date": "2022-05-09", "close": 28.29, "volume": 32566.0}, {"date": "2022-05-10", "close": 28.0, "volume": 36434.0}, {"date": "2022-05-11", "close": 27.98, "volume": 38112.0}, {"date": "2022-05-12", "close": 28.1, "volume": 48107.0}, {"date": "2022-05-13", "close": 28.19, "volume": 33060.0}, {"date": "2022-05-16", "close": 27.99, "volume": 37584.0}, {"date": "2022-05-17", "close": 28.2, "volume": 22101.0}, {"date": "2022-05-18", "close": 28.07, "volume": 20144.0}, {"date": "2022-05-19", "close": 27.75, "volume": 30205.0}, {"date": "2022-05-20", "close": 27.66, "volume": 16405.0}, {"date": "2022-05-23", "close": 27.86, "volume": 37173.0}, {"date": "2022-05-24", "close": 28.07, "volume": 40942.0}, {"date": "2022-05-25", "close": 28.18, "volume": 83409.0}, {"date": "2022-05-26", "close": 28.53, "volume": 37150.0}, {"date": "2022-05-27", "close": 28.4, "volume": 28492.0}, {"date": "2022-05-31", "close": 29.0, "volume": 100138.0}, {"date": "2022-06-01", "close": 29.25, "volume": 73594.0}, {"date": "2022-06-02", "close": 29.27, "volume": 29646.0}, {"date": "2022-06-03", "close": 29.39, "volume": 29244.0}, {"date": "2022-06-06", "close": 28.71, "volume": 79789.0}, {"date": "2022-06-07", "close": 28.59, "volume": 74326.0}, {"date": "2022-06-08", "close": 28.59, "volume": 29217.0}, {"date": "2022-06-09", "close": 28.2, "volume": 64548.0}, {"date": "2022-06-10", "close": 27.91, "volume": 33924.0}, {"date": "2022-06-13", "close": 26.94, "volume": 62615.0}, {"date": "2022-06-14", "close": 27.13, "volume": 43244.0}, {"date": "2022-06-15", "close": 27.34, "volume": 60161.0}, {"date": "2022-06-16", "close": 26.8, "volume": 109955.0}, {"date": "2022-06-17", "close": 27.24, "volume": 59192.0}, {"date": "2022-06-21", "close": 26.99, "volume": 56089.0}, {"date": "2022-06-22", "close": 26.75, "volume": 59793.0}, {"date": "2022-06-23", "close": 26.25, "volume": 77959.0}, {"date": "2022-06-24", "close": 25.82, "volume": 901568.0}, {"date": "2022-06-27", "close": 27.14, "volume": 97201.0}, {"date": "2022-06-28", "close": 27.0, "volume": 42249.0}, {"date": "2022-06-29", "close": 26.51, "volume": 65304.0}, {"date": "2022-06-30", "close": 26.48, "volume": 116308.0}, {"date": "2022-07-01", "close": 26.8, "volume": 44774.0}, {"date": "2022-07-05", "close": 27.24, "volume": 60330.0}, {"date": "2022-07-06", "close": 26.84, "volume": 27881.0}, {"date": "2022-07-07", "close": 26.64, "volume": 22620.0}, {"date": "2022-07-08", "close": 26.84, "volume": 51834.0}, {"date": "2022-07-11", "close": 27.17, "volume": 39787.0}, {"date": "2022-07-12", "close": 27.18, "volume": 32784.0}, {"date": "2022-07-13", "close": 26.92, "volume": 20979.0}, {"date": "2022-07-14", "close": 26.66, "volume": 39606.0}, {"date": "2022-07-15", "close": 26.87, "volume": 30544.0}, {"date": "2022-07-18", "close": 26.82, "volume": 30566.0}, {"date": "2022-07-19", "close": 27.15, "volume": 35617.0}, {"date": "2022-07-20", "close": 27.17, "volume": 56418.0}, {"date": "2022-07-21", "close": 27.15, "volume": 18689.0}, {"date": "2022-07-22", "close": 26.89, "volume": 20022.0}, {"date": "2022-07-25", "close": 27.43, "volume": 31424.0}, {"date": "2022-07-26", "close": 27.41, "volume": 17693.0}, {"date": "2022-07-27", "close": 27.65, "volume": 25136.0}, {"date": "2022-07-28", "close": 27.81, "volume": 11936.0}, {"date": "2022-07-29", "close": 28.02, "volume": 20413.0}, {"date": "2022-08-01", "close": 28.01, "volume": 37966.0}, {"date": "2022-08-02", "close": 27.75, "volume": 17176.0}, {"date": "2022-08-03", "close": 27.74, "volume": 19270.0}, {"date": "2022-08-04", "close": 27.85, "volume": 12670.0}, {"date": "2022-08-05", "close": 27.95, "volume": 20738.0}, {"date": "2022-08-08", "close": 28.0, "volume": 26660.0}, {"date": "2022-08-09", "close": 28.43, "volume": 16280.0}, {"date": "2022-08-10", "close": 28.18, "volume": 16151.0}, {"date": "2022-08-11", "close": 28.1, "volume": 38169.0}, {"date": "2022-08-12", "close": 28.37, "volume": 27777.0}, {"date": "2022-08-15", "close": 28.94, "volume": 29135.0}, {"date": "2022-08-16", "close": 29.48, "volume": 19856.0}, {"date": "2022-08-17", "close": 29.42, "volume": 11872.0}, {"date": "2022-08-18", "close": 29.63, "volume": 12630.0}, {"date": "2022-08-19", "close": 29.66, "volume": 33606.0}, {"date": "2022-08-22", "close": 29.09, "volume": 18774.0}, {"date": "2022-08-23", "close": 29.0, "volume": 14972.0}, {"date": "2022-08-24", "close": 28.86, "volume": 34138.0}, {"date": "2022-08-25", "close": 29.13, "volume": 11006.0}, {"date": "2022-08-26", "close": 28.71, "volume": 11730.0}, {"date": "2022-08-29", "close": 28.3, "volume": 23227.0}, {"date": "2022-08-30", "close": 28.26, "volume": 6918.0}, {"date": "2022-08-31", "close": 28.03, "volume": 20548.0}, {"date": "2022-09-01", "close": 27.59, "volume": 22016.0}, {"date": "2022-09-02", "close": 27.49, "volume": 22082.0}, {"date": "2022-09-06", "close": 27.13, "volume": 19377.0}, {"date": "2022-09-07", "close": 27.37, "volume": 10671.0}, {"date": "2022-09-08", "close": 27.45, "volume": 5066.0}, {"date": "2022-09-09", "close": 27.7, "volume": 9936.0}, {"date": "2022-09-12", "close": 27.61, "volume": 13291.0}, {"date": "2022-09-13", "close": 26.84, "volume": 16697.0}, {"date": "2022-09-14", "close": 26.58, "volume": 15728.0}, {"date": "2022-09-15", "close": 26.88, "volume": 18693.0}, {"date": "2022-09-16", "close": 26.3, "volume": 78467.0}, {"date": "2022-09-19", "close": 26.86, "volume": 25230.0}, {"date": "2022-09-20", "close": 26.62, "volume": 14016.0}, {"date": "2022-09-21", "close": 26.4, "volume": 16731.0}, {"date": "2022-09-22", "close": 26.09, "volume": 12831.0}, {"date": "2022-09-23", "close": 25.8, "volume": 11635.0}, {"date": "2022-09-26", "close": 25.41, "volume": 21294.0}, {"date": "2022-09-27", "close": 25.07, "volume": 28487.0}, {"date": "2022-09-28", "close": 25.46, "volume": 21244.0}, {"date": "2022-09-29", "close": 25.43, "volume": 13045.0}, {"date": "2022-09-30", "close": 25.11, "volume": 116275.0}, {"date": "2022-10-03", "close": 25.48, "volume": 17314.0}, {"date": "2022-10-04", "close": 26.2, "volume": 18499.0}, {"date": "2022-10-05", "close": 26.08, "volume": 11663.0}, {"date": "2022-10-06", "close": 25.75, "volume": 10358.0}, {"date": "2022-10-07", "close": 25.25, "volume": 24913.0}, {"date": "2022-10-10", "close": 25.21, "volume": 7598.0}, {"date": "2022-10-11", "close": 25.12, "volume": 7914.0}, {"date": "2022-10-12", "close": 25.25, "volume": 48402.0}, {"date": "2022-10-13", "close": 25.6, "volume": 45485.0}, {"date": "2022-10-14", "close": 25.97, "volume": 26989.0}, {"date": "2022-10-17", "close": 26.96, "volume": 29625.0}, {"date": "2022-10-18", "close": 27.12, "volume": 10725.0}, {"date": "2022-10-19", "close": 27.17, "volume": 9700.0}, {"date": "2022-10-20", "close": 26.72, "volume": 11281.0}, {"date": "2022-10-21", "close": 26.94, "volume": 10417.0}, {"date": "2022-10-24", "close": 27.44, "volume": 10141.0}, {"date": "2022-10-25", "close": 27.91, "volume": 15841.0}, {"date": "2022-10-26", "close": 27.91, "volume": 8908.0}, {"date": "2022-10-27", "close": 28.01, "volume": 11247.0}, {"date": "2022-10-28", "close": 28.18, "volume": 27205.0}, {"date": "2022-10-31", "close": 28.66, "volume": 17994.0}, {"date": "2022-11-01", "close": 28.65, "volume": 20819.0}, {"date": "2022-11-02", "close": 28.26, "volume": 18232.0}, {"date": "2022-11-03", "close": 28.09, "volume": 12513.0}, {"date": "2022-11-04", "close": 28.69, "volume": 13238.0}, {"date": "2022-11-07", "close": 28.21, "volume": 27647.0}, {"date": "2022-11-08", "close": 28.05, "volume": 9291.0}, {"date": "2022-11-09", "close": 28.2, "volume": 11804.0}, {"date": "2022-11-10", "close": 28.96, "volume": 22997.0}, {"date": "2022-11-11", "close": 28.72, "volume": 28397.0}, {"date": "2022-11-14", "close": 28.44, "volume": 14182.0}, {"date": "2022-11-15", "close": 28.48, "volume": 60800.0}, {"date": "2022-11-16", "close": 28.49, "volume": 13843.0}, {"date": "2022-11-17", "close": 28.53, "volume": 13188.0}, {"date": "2022-11-18", "close": 28.5, "volume": 11621.0}, {"date": "2022-11-21", "close": 28.5, "volume": 15457.0}, {"date": "2022-11-22", "close": 28.58, "volume": 19557.0}, {"date": "2022-11-23", "close": 28.41, "volume": 6196.0}, {"date": "2022-11-25", "close": 28.5, "volume": 13641.0}, {"date": "2022-11-28", "close": 28.18, "volume": 16349.0}, {"date": "2022-11-29", "close": 28.12, "volume": 12317.0}, {"date": "2022-11-30", "close": 28.51, "volume": 15678.0}, {"date": "2022-12-01", "close": 28.55, "volume": 9359.0}, {"date": "2022-12-02", "close": 28.62, "volume": 8183.0}, {"date": "2022-12-05", "close": 28.07, "volume": 14253.0}, {"date": "2022-12-06", "close": 28.1, "volume": 25993.0}, {"date": "2022-12-07", "close": 27.91, "volume": 6025.0}, {"date": "2022-12-08", "close": 27.46, "volume": 16363.0}, {"date": "2022-12-09", "close": 27.37, "volume": 8356.0}, {"date": "2022-12-12", "close": 27.4, "volume": 14196.0}, {"date": "2022-12-13", "close": 27.28, "volume": 26939.0}, {"date": "2022-12-14", "close": 26.82, "volume": 23314.0}, {"date": "2022-12-15", "close": 26.68, "volume": 14344.0}, {"date": "2022-12-16", "close": 26.7, "volume": 94927.0}, {"date": "2022-12-19", "close": 26.73, "volume": 16022.0}, {"date": "2022-12-20", "close": 26.69, "volume": 34805.0}, {"date": "2022-12-21", "close": 27.39, "volume": 23802.0}, {"date": "2022-12-22", "close": 27.24, "volume": 9292.0}, {"date": "2022-12-23", "close": 27.35, "volume": 6252.0}, {"date": "2022-12-27", "close": 27.13, "volume": 5564.0}, {"date": "2022-12-28", "close": 27.01, "volume": 25862.0}, {"date": "2022-12-29", "close": 27.29, "volume": 5292.0}, {"date": "2022-12-30", "close": 27.33, "volume": 8457.0}, {"date": "2023-01-03", "close": 26.72, "volume": 11173.0}, {"date": "2023-01-04", "close": 26.52, "volume": 11428.0}, {"date": "2023-01-05", "close": 26.37, "volume": 14740.0}, {"date": "2023-01-06", "close": 26.6, "volume": 15992.0}, {"date": "2023-01-09", "close": 26.38, "volume": 77437.0}, {"date": "2023-01-10", "close": 26.4, "volume": 32176.0}, {"date": "2023-01-11", "close": 26.49, "volume": 48001.0}, {"date": "2023-01-12", "close": 27.09, "volume": 10037.0}, {"date": "2023-01-13", "close": 27.12, "volume": 21479.0}, {"date": "2023-01-17", "close": 26.6, "volume": 18005.0}, {"date": "2023-01-18", "close": 26.26, "volume": 30964.0}, {"date": "2023-01-19", "close": 26.17, "volume": 13808.0}, {"date": "2023-01-20", "close": 26.4, "volume": 16668.0}, {"date": "2023-01-23", "close": 26.25, "volume": 23671.0}, {"date": "2023-01-24", "close": 26.05, "volume": 11429.0}, {"date": "2023-01-25", "close": 26.13, "volume": 28733.0}, {"date": "2023-01-26", "close": 26.19, "volume": 31138.0}, {"date": "2023-01-27", "close": 26.26, "volume": 8837.0}, {"date": "2023-01-30", "close": 26.13, "volume": 24549.0}, {"date": "2023-01-31", "close": 26.47, "volume": 15037.0}, {"date": "2023-02-01", "close": 26.54, "volume": 16670.0}, {"date": "2023-02-02", "close": 27.13, "volume": 18184.0}, {"date": "2023-02-03", "close": 27.46, "volume": 17527.0}, {"date": "2023-02-06", "close": 27.11, "volume": 20918.0}, {"date": "2023-02-07", "close": 27.24, "volume": 93368.0}, {"date": "2023-02-08", "close": 27.2, "volume": 10828.0}, {"date": "2023-02-09", "close": 27.1, "volume": 18275.0}, {"date": "2023-02-10", "close": 26.86, "volume": 12906.0}, {"date": "2023-02-13", "close": 26.78, "volume": 9037.0}, {"date": "2023-02-14", "close": 26.64, "volume": 34607.0}, {"date": "2023-02-15", "close": 26.65, "volume": 6296.0}, {"date": "2023-02-16", "close": 26.66, "volume": 7133.0}, {"date": "2023-02-17", "close": 26.58, "volume": 10497.0}, {"date": "2023-02-21", "close": 26.53, "volume": 18401.0}, {"date": "2023-02-22", "close": 26.39, "volume": 15629.0}, {"date": "2023-02-23", "close": 26.6, "volume": 4568.0}, {"date": "2023-02-24", "close": 26.39, "volume": 15438.0}, {"date": "2023-02-27", "close": 26.4, "volume": 8721.0}, {"date": "2023-02-28", "close": 26.41, "volume": 10911.0}, {"date": "2023-03-01", "close": 26.37, "volume": 15941.0}, {"date": "2023-03-02", "close": 26.36, "volume": 9389.0}, {"date": "2023-03-03", "close": 26.39, "volume": 14526.0}, {"date": "2023-03-06", "close": 26.23, "volume": 29906.0}, {"date": "2023-03-07", "close": 26.13, "volume": 11444.0}, {"date": "2023-03-08", "close": 25.99, "volume": 27864.0}, {"date": "2023-03-09", "close": 24.89, "volume": 33464.0}, {"date": "2023-03-10", "close": 24.34, "volume": 88263.0}, {"date": "2023-03-13", "close": 22.33, "volume": 111964.0}, {"date": "2023-03-14", "close": 23.43, "volume": 58333.0}, {"date": "2023-03-15", "close": 23.18, "volume": 35700.0}, {"date": "2023-03-16", "close": 23.55, "volume": 50480.0}, {"date": "2023-03-17", "close": 23.53, "volume": 69382.0}, {"date": "2023-03-20", "close": 23.52, "volume": 148277.0}, {"date": "2023-03-21", "close": 23.87, "volume": 17992.0}, {"date": "2023-03-22", "close": 23.28, "volume": 15631.0}, {"date": "2023-03-23", "close": 22.82, "volume": 16664.0}, {"date": "2023-03-24", "close": 22.94, "volume": 16600.0}, {"date": "2023-03-27", "close": 23.03, "volume": 16783.0}, {"date": "2023-03-28", "close": 22.96, "volume": 6308.0}, {"date": "2023-03-29", "close": 22.94, "volume": 17177.0}, {"date": "2023-03-30", "close": 22.43, "volume": 19323.0}, {"date": "2023-03-31", "close": 22.81, "volume": 24288.0}, {"date": "2023-04-03", "close": 23.01, "volume": 255268.0}, {"date": "2023-04-04", "close": 22.31, "volume": 22493.0}, {"date": "2023-04-05", "close": 22.09, "volume": 17570.0}, {"date": "2023-04-06", "close": 22.11, "volume": 10999.0}, {"date": "2023-04-10", "close": 22.13, "volume": 17961.0}, {"date": "2023-04-11", "close": 22.28, "volume": 18849.0}, {"date": "2023-04-12", "close": 22.26, "volume": 17567.0}, {"date": "2023-04-13", "close": 22.2, "volume": 22458.0}, {"date": "2023-04-14", "close": 22.16, "volume": 33380.0}, {"date": "2023-04-17", "close": 22.56, "volume": 22025.0}, {"date": "2023-04-18", "close": 22.54, "volume": 14062.0}, {"date": "2023-04-19", "close": 23.13, "volume": 19501.0}, {"date": "2023-04-20", "close": 23.43, "volume": 24566.0}, {"date": "2023-04-21", "close": 23.25, "volume": 16346.0}, {"date": "2023-04-24", "close": 23.35, "volume": 29331.0}, {"date": "2023-04-25", "close": 22.8, "volume": 23073.0}, {"date": "2023-04-26", "close": 22.56, "volume": 41204.0}, {"date": "2023-04-27", "close": 22.5, "volume": 14291.0}, {"date": "2023-04-28", "close": 23.15, "volume": 13265.0}, {"date": "2023-05-01", "close": 22.71, "volume": 17057.0}, {"date": "2023-05-02", "close": 21.2, "volume": 25726.0}, {"date": "2023-05-03", "close": 21.24, "volume": 17902.0}, {"date": "2023-05-04", "close": 20.64, "volume": 23498.0}, {"date": "2023-05-05", "close": 21.42, "volume": 26753.0}, {"date": "2023-05-08", "close": 21.615, "volume": 42767.0}, {"date": "2023-05-09", "close": 21.4, "volume": 26216.0}, {"date": "2023-05-10", "close": 21.5, "volume": 19578.0}, {"date": "2023-05-11", "close": 21.19, "volume": 12072.0}, {"date": "2023-05-12", "close": 21.22, "volume": 13666.0}, {"date": "2023-05-15", "close": 21.55, "volume": 26458.0}, {"date": "2023-05-16", "close": 21.3, "volume": 10678.0}, {"date": "2023-05-17", "close": 21.99, "volume": 20109.0}, {"date": "2023-05-18", "close": 22.13, "volume": 14262.0}, {"date": "2023-05-19", "close": 22.0, "volume": 11385.0}, {"date": "2023-05-22", "close": 22.25, "volume": 9703.0}, {"date": "2023-05-23", "close": 22.7, "volume": 16304.0}, {"date": "2023-05-24", "close": 22.7, "volume": 11030.0}, {"date": "2023-05-25", "close": 22.75, "volume": 21220.0}, {"date": "2023-05-26", "close": 22.71, "volume": 18044.0}, {"date": "2023-05-30", "close": 22.76, "volume": 24712.0}, {"date": "2023-05-31", "close": 22.75, "volume": 13478.0}, {"date": "2023-06-01", "close": 22.76, "volume": 20167.0}, {"date": "2023-06-02", "close": 23.39, "volume": 23950.0}, {"date": "2023-06-05", "close": 22.8, "volume": 12588.0}, {"date": "2023-06-06", "close": 23.73, "volume": 26284.0}, {"date": "2023-06-07", "close": 24.33, "volume": 49930.0}, {"date": "2023-06-08", "close": 24.04, "volume": 19671.0}, {"date": "2023-06-09", "close": 23.88, "volume": 19414.0}, {"date": "2023-06-12", "close": 23.75, "volume": 12054.0}, {"date": "2023-06-13", "close": 23.74, "volume": 26023.0}, {"date": "2023-06-14", "close": 23.78, "volume": 20730.0}, {"date": "2023-06-15", "close": 23.89, "volume": 25548.0}, {"date": "2023-06-16", "close": 23.9, "volume": 61917.0}, {"date": "2023-06-20", "close": 23.65, "volume": 14652.0}, {"date": "2023-06-21", "close": 23.48, "volume": 18003.0}, {"date": "2023-06-22", "close": 22.89, "volume": 14192.0}, {"date": "2023-06-23", "close": 23.56, "volume": 131735.0}, {"date": "2023-06-26", "close": 23.3, "volume": 32718.0}, {"date": "2023-06-27", "close": 23.82, "volume": 28017.0}, {"date": "2023-06-28", "close": 23.63, "volume": 14912.0}, {"date": "2023-06-29", "close": 23.86, "volume": 10064.0}, {"date": "2023-06-30", "close": 23.59, "volume": 12090.0}, {"date": "2023-07-03", "close": 23.76, "volume": 7179.0}, {"date": "2023-07-05", "close": 23.27, "volume": 14591.0}, {"date": "2023-07-06", "close": 22.78, "volume": 21706.0}, {"date": "2023-07-07", "close": 23.26, "volume": 31621.0}, {"date": "2023-07-10", "close": 22.84, "volume": 10745.0}, {"date": "2023-07-11", "close": 23.09, "volume": 11193.0}, {"date": "2023-07-12", "close": 23.01, "volume": 17296.0}, {"date": "2023-07-13", "close": 23.11, "volume": 17894.0}, {"date": "2023-07-14", "close": 24.35, "volume": 38794.0}, {"date": "2023-07-17", "close": 25.18, "volume": 18552.0}, {"date": "2023-07-18", "close": 25.48, "volume": 26095.0}, {"date": "2023-07-19", "close": 26.37, "volume": 29988.0}, {"date": "2023-07-20", "close": 25.98, "volume": 17966.0}, {"date": "2023-07-21", "close": 26.41, "volume": 11585.0}, {"date": "2023-07-24", "close": 27.16, "volume": 18352.0}, {"date": "2023-07-25", "close": 26.26, "volume": 17213.0}, {"date": "2023-07-26", "close": 26.5, "volume": 25126.0}, {"date": "2023-07-27", "close": 26.5, "volume": 17748.0}, {"date": "2023-07-28", "close": 26.17, "volume": 15640.0}, {"date": "2023-07-31", "close": 26.52, "volume": 12143.0}, {"date": "2023-08-01", "close": 26.71, "volume": 12654.0}, {"date": "2023-08-02", "close": 26.61, "volume": 15438.0}, {"date": "2023-08-03", "close": 26.72, "volume": 9770.0}, {"date": "2023-08-04", "close": 26.35, "volume": 10127.0}, {"date": "2023-08-07", "close": 26.68, "volume": 9025.0}, {"date": "2023-08-08", "close": 27.18, "volume": 6270.0}, {"date": "2023-08-09", "close": 26.41, "volume": 10525.0}, {"date": "2023-08-10", "close": 26.3, "volume": 5567.0}, {"date": "2023-08-11", "close": 26.38, "volume": 12149.0}, {"date": "2023-08-14", "close": 25.68, "volume": 6836.0}, {"date": "2023-08-15", "close": 25.09, "volume": 6411.0}, {"date": "2023-08-16", "close": 24.59, "volume": 7132.0}, {"date": "2023-08-17", "close": 24.72, "volume": 6887.0}, {"date": "2023-08-18", "close": 24.18, "volume": 41638.0}, {"date": "2023-08-21", "close": 24.25, "volume": 7167.0}, {"date": "2023-08-22", "close": 23.97, "volume": 12861.0}, {"date": "2023-08-23", "close": 24.28, "volume": 10527.0}, {"date": "2023-08-24", "close": 24.47, "volume": 10343.0}, {"date": "2023-08-25", "close": 24.39, "volume": 4484.0}, {"date": "2023-08-28", "close": 24.41, "volume": 6270.0}, {"date": "2023-08-29", "close": 24.49, "volume": 6980.0}, {"date": "2023-08-30", "close": 24.47, "volume": 11630.0}, {"date": "2023-08-31", "close": 24.165, "volume": 14629.0}, {"date": "2023-09-01", "close": 24.66, "volume": 7566.0}, {"date": "2023-09-05", "close": 24.36, "volume": 3093.0}, {"date": "2023-09-06", "close": 23.82, "volume": 10243.0}, {"date": "2023-09-07", "close": 23.32, "volume": 40653.0}, {"date": "2023-09-08", "close": 23.83, "volume": 6093.0}, {"date": "2023-09-11", "close": 23.66, "volume": 3958.0}, {"date": "2023-09-12", "close": 24.04, "volume": 11718.0}, {"date": "2023-09-13", "close": 24.01, "volume": 8640.0}, {"date": "2023-09-14", "close": 25.08, "volume": 35019.0}, {"date": "2023-09-15", "close": 23.77, "volume": 73854.0}, {"date": "2023-09-18", "close": 23.73, "volume": 8473.0}, {"date": "2023-09-19", "close": 23.57, "volume": 14618.0}, {"date": "2023-09-20", "close": 23.59, "volume": 8258.0}, {"date": "2023-09-21", "close": 23.94, "volume": 10416.0}, {"date": "2023-09-22", "close": 23.38, "volume": 10174.0}, {"date": "2023-09-25", "close": 23.81, "volume": 5809.0}, {"date": "2023-09-26", "close": 23.61, "volume": 14848.0}, {"date": "2023-09-27", "close": 23.72, "volume": 9318.0}, {"date": "2023-09-28", "close": 23.82, "volume": 12440.0}, {"date": "2023-09-29", "close": 23.43, "volume": 12355.0}, {"date": "2023-10-02", "close": 23.43, "volume": 12039.0}, {"date": "2023-10-03", "close": 23.12, "volume": 7977.0}, {"date": "2023-10-04", "close": 23.52, "volume": 13220.0}, {"date": "2023-10-05", "close": 23.77, "volume": 17265.0}, {"date": "2023-10-06", "close": 23.85, "volume": 8657.0}, {"date": "2023-10-09", "close": 23.65, "volume": 30136.0}, {"date": "2023-10-10", "close": 23.52, "volume": 29676.0}, {"date": "2023-10-11", "close": 23.64, "volume": 17966.0}, {"date": "2023-10-12", "close": 23.55, "volume": 17207.0}, {"date": "2023-10-13", "close": 23.74, "volume": 37083.0}, {"date": "2023-10-16", "close": 23.3, "volume": 21371.0}, {"date": "2023-10-17", "close": 23.5, "volume": 34274.0}, {"date": "2023-10-18", "close": 23.23, "volume": 13605.0}, {"date": "2023-10-19", "close": 23.03, "volume": 14148.0}, {"date": "2023-10-20", "close": 22.78, "volume": 19922.0}, {"date": "2023-10-23", "close": 22.91, "volume": 21748.0}, {"date": "2023-10-24", "close": 22.67, "volume": 10959.0}, {"date": "2023-10-25", "close": 22.8, "volume": 19180.0}, {"date": "2023-10-26", "close": 23.52, "volume": 9780.0}, {"date": "2023-10-27", "close": 23.0, "volume": 10490.0}, {"date": "2023-10-30", "close": 23.97, "volume": 18224.0}, {"date": "2023-10-31", "close": 24.06, "volume": 11126.0}, {"date": "2023-11-01", "close": 23.85, "volume": 8425.0}, {"date": "2023-11-02", "close": 24.73, "volume": 6402.0}, {"date": "2023-11-03", "close": 25.39, "volume": 7604.0}, {"date": "2023-11-06", "close": 25.42, "volume": 5963.0}, {"date": "2023-11-07", "close": 25.2, "volume": 8124.0}, {"date": "2023-11-08", "close": 25.05, "volume": 7444.0}, {"date": "2023-11-09", "close": 24.85, "volume": 6935.0}, {"date": "2023-11-10", "close": 25.17, "volume": 8673.0}, {"date": "2023-11-13", "close": 25.3, "volume": 7101.0}, {"date": "2023-11-14", "close": 26.91, "volume": 14098.0}, {"date": "2023-11-15", "close": 26.68, "volume": 6645.0}, {"date": "2023-11-16", "close": 26.44, "volume": 4431.0}, {"date": "2023-11-17", "close": 26.79, "volume": 11584.0}, {"date": "2023-11-20", "close": 26.49, "volume": 5678.0}, {"date": "2023-11-21", "close": 25.97, "volume": 5009.0}, {"date": "2023-11-22", "close": 26.52, "volume": 5937.0}, {"date": "2023-11-24", "close": 26.63, "volume": 2896.0}, {"date": "2023-11-27", "close": 27.0, "volume": 10294.0}, {"date": "2023-11-28", "close": 26.77, "volume": 11394.0}, {"date": "2023-11-29", "close": 27.74, "volume": 17917.0}, {"date": "2023-11-30", "close": 27.43, "volume": 20220.0}, {"date": "2023-12-01", "close": 28.02, "volume": 23675.0}, {"date": "2023-12-04", "close": 28.15, "volume": 11621.0}, {"date": "2023-12-05", "close": 28.11, "volume": 5577.0}, {"date": "2023-12-06", "close": 27.4, "volume": 13518.0}, {"date": "2023-12-07", "close": 27.56, "volume": 8408.0}, {"date": "2023-12-08", "close": 27.72, "volume": 7381.0}, {"date": "2023-12-11", "close": 26.68, "volume": 20975.0}, {"date": "2023-12-12", "close": 26.66, "volume": 12746.0}, {"date": "2023-12-13", "close": 27.34, "volume": 23877.0}, {"date": "2023-12-14", "close": 27.54, "volume": 25540.0}, {"date": "2023-12-15", "close": 27.67, "volume": 69527.0}, {"date": "2023-12-18", "close": 27.84, "volume": 41109.0}, {"date": "2023-12-19", "close": 27.92, "volume": 33115.0}, {"date": "2023-12-20", "close": 28.02, "volume": 40050.0}, {"date": "2023-12-21", "close": 28.69, "volume": 26956.0}, {"date": "2023-12-22", "close": 28.68, "volume": 44874.0}, {"date": "2023-12-26", "close": 29.28, "volume": 23469.0}, {"date": "2023-12-27", "close": 29.2, "volume": 12576.0}, {"date": "2023-12-28", "close": 29.68, "volume": 17024.0}, {"date": "2023-12-29", "close": 29.59, "volume": 11105.0}, {"date": "2024-01-02", "close": 28.89, "volume": 32585.0}, {"date": "2024-01-03", "close": 28.43, "volume": 9684.0}, {"date": "2024-01-04", "close": 28.26, "volume": 14261.0}, {"date": "2024-01-05", "close": 28.57, "volume": 24770.0}, {"date": "2024-01-08", "close": 28.61, "volume": 10165.0}, {"date": "2024-01-09", "close": 28.3, "volume": 11361.0}, {"date": "2024-01-10", "close": 28.17, "volume": 19871.0}, {"date": "2024-01-11", "close": 27.61, "volume": 12232.0}, {"date": "2024-01-12", "close": 27.92, "volume": 10700.0}, {"date": "2024-01-16", "close": 28.45, "volume": 11850.0}, {"date": "2024-01-17", "close": 28.02, "volume": 33986.0}, {"date": "2024-01-18", "close": 28.23, "volume": 34191.0}, {"date": "2024-01-19", "close": 29.28, "volume": 43936.0}, {"date": "2024-01-22", "close": 30.7, "volume": 21923.0}, {"date": "2024-01-23", "close": 29.55, "volume": 17864.0}, {"date": "2024-01-24", "close": 29.41, "volume": 4649.0}, {"date": "2024-01-25", "close": 29.78, "volume": 14647.0}, {"date": "2024-01-26", "close": 29.68, "volume": 7065.0}, {"date": "2024-01-29", "close": 29.99, "volume": 36670.0}, {"date": "2024-01-30", "close": 29.64, "volume": 10103.0}, {"date": "2024-01-31", "close": 27.39, "volume": 19291.0}, {"date": "2024-02-01", "close": 27.58, "volume": 11939.0}, {"date": "2024-02-02", "close": 27.26, "volume": 8841.0}, {"date": "2024-02-05", "close": 26.89, "volume": 18222.0}, {"date": "2024-02-06", "close": 26.2, "volume": 24312.0}, {"date": "2024-02-07", "close": 26.75, "volume": 20117.0}, {"date": "2024-02-08", "close": 26.93, "volume": 8411.0}, {"date": "2024-02-09", "close": 27.23, "volume": 8516.0}, {"date": "2024-02-12", "close": 27.92, "volume": 13108.0}, {"date": "2024-02-13", "close": 26.22, "volume": 21932.0}, {"date": "2024-02-14", "close": 27.28, "volume": 11909.0}, {"date": "2024-02-15", "close": 28.05, "volume": 12266.0}, {"date": "2024-02-16", "close": 27.26, "volume": 7626.0}, {"date": "2024-02-20", "close": 27.07, "volume": 10991.0}, {"date": "2024-02-21", "close": 27.56, "volume": 15683.0}, {"date": "2024-02-22", "close": 27.4, "volume": 8374.0}, {"date": "2024-02-23", "close": 27.47, "volume": 4741.0}, {"date": "2024-02-26", "close": 27.18, "volume": 7029.0}, {"date": "2024-02-27", "close": 27.72, "volume": 11190.0}, {"date": "2024-02-28", "close": 26.53, "volume": 13329.0}, {"date": "2024-02-29", "close": 27.38, "volume": 12972.0}, {"date": "2024-03-01", "close": 26.75, "volume": 80807.0}, {"date": "2024-03-04", "close": 27.11, "volume": 10071.0}, {"date": "2024-03-05", "close": 27.4, "volume": 11670.0}, {"date": "2024-03-06", "close": 27.34, "volume": 6784.0}, {"date": "2024-03-07", "close": 27.63, "volume": 12057.0}, {"date": "2024-03-08", "close": 27.75, "volume": 6887.0}, {"date": "2024-03-11", "close": 27.66, "volume": 9648.0}, {"date": "2024-03-12", "close": 27.3, "volume": 5953.0}, {"date": "2024-03-13", "close": 27.69, "volume": 8721.0}, {"date": "2024-03-14", "close": 26.8, "volume": 24048.0}, {"date": "2024-03-15", "close": 28.02, "volume": 38948.0}, {"date": "2024-03-18", "close": 27.32, "volume": 13387.0}, {"date": "2024-03-19", "close": 27.03, "volume": 6623.0}, {"date": "2024-03-20", "close": 27.8, "volume": 19679.0}, {"date": "2024-03-21", "close": 29.7, "volume": 82232.0}, {"date": "2024-03-22", "close": 28.68, "volume": 21779.0}, {"date": "2024-03-25", "close": 27.48, "volume": 23789.0}, {"date": "2024-03-26", "close": 27.38, "volume": 13825.0}, {"date": "2024-03-27", "close": 27.85, "volume": 83547.0}, {"date": "2024-03-28", "close": 27.6, "volume": 15933.0}, {"date": "2024-04-01", "close": 27.7, "volume": 44433.0}, {"date": "2024-04-02", "close": 27.01, "volume": 7748.0}, {"date": "2024-04-03", "close": 26.7, "volume": 9431.0}, {"date": "2024-04-04", "close": 26.88, "volume": 5403.0}, {"date": "2024-04-05", "close": 26.68, "volume": 4711.0}, {"date": "2024-04-08", "close": 26.35, "volume": 6147.0}, {"date": "2024-04-09", "close": 26.35, "volume": 4008.0}, {"date": "2024-04-10", "close": 26.34, "volume": 21112.0}, {"date": "2024-04-11", "close": 26.0, "volume": 7975.0}, {"date": "2024-04-12", "close": 26.28, "volume": 35383.0}, {"date": "2024-04-15", "close": 26.43, "volume": 16085.0}, {"date": "2024-04-16", "close": 26.4, "volume": 5461.0}, {"date": "2024-04-17", "close": 26.28, "volume": 25653.0}, {"date": "2024-04-18", "close": 26.395, "volume": 11193.0}, {"date": "2024-04-19", "close": 26.91, "volume": 8320.0}, {"date": "2024-04-22", "close": 27.51, "volume": 13758.0}, {"date": "2024-04-23", "close": 27.63, "volume": 7197.0}, {"date": "2024-04-24", "close": 27.74, "volume": 9271.0}, {"date": "2024-04-25", "close": 27.25, "volume": 12070.0}, {"date": "2024-04-26", "close": 27.62, "volume": 4703.0}, {"date": "2024-04-29", "close": 27.01, "volume": 2938.0}, {"date": "2024-04-30", "close": 26.92, "volume": 14038.0}, {"date": "2024-05-01", "close": 27.27, "volume": 28110.0}, {"date": "2024-05-02", "close": 27.44, "volume": 9992.0}, {"date": "2024-05-03", "close": 27.7, "volume": 3612.0}, {"date": "2024-05-06", "close": 27.36, "volume": 6368.0}, {"date": "2024-05-07", "close": 27.1, "volume": 8382.0}, {"date": "2024-05-08", "close": 27.55, "volume": 6829.0}, {"date": "2024-05-09", "close": 27.85, "volume": 8488.0}, {"date": "2024-05-10", "close": 27.65, "volume": 5054.0}, {"date": "2024-05-13", "close": 27.1, "volume": 5109.0}, {"date": "2024-05-14", "close": 26.88, "volume": 5329.0}, {"date": "2024-05-15", "close": 27.6, "volume": 21236.0}, {"date": "2024-05-16", "close": 27.7, "volume": 10107.0}, {"date": "2024-05-17", "close": 27.94, "volume": 7343.0}, {"date": "2024-05-20", "close": 26.91, "volume": 19702.0}, {"date": "2024-05-21", "close": 27.5, "volume": 23967.0}, {"date": "2024-05-22", "close": 27.62, "volume": 10488.0}, {"date": "2024-05-23", "close": 27.46, "volume": 14311.0}, {"date": "2024-05-24", "close": 27.88, "volume": 9353.0}, {"date": "2024-05-28", "close": 27.42, "volume": 12117.0}, {"date": "2024-05-29", "close": 27.57, "volume": 12466.0}, {"date": "2024-05-30", "close": 27.43, "volume": 9427.0}, {"date": "2024-05-31", "close": 27.98, "volume": 9164.0}, {"date": "2024-06-03", "close": 27.07, "volume": 11735.0}, {"date": "2024-06-04", "close": 26.79, "volume": 9967.0}, {"date": "2024-06-05", "close": 26.7, "volume": 8820.0}, {"date": "2024-06-06", "close": 26.56, "volume": 9181.0}, {"date": "2024-06-07", "close": 26.29, "volume": 12884.0}, {"date": "2024-06-10", "close": 26.22, "volume": 18239.0}, {"date": "2024-06-11", "close": 26.36, "volume": 11111.0}, {"date": "2024-06-12", "close": 26.7, "volume": 14855.0}, {"date": "2024-06-13", "close": 26.33, "volume": 3564.0}, {"date": "2024-06-14", "close": 25.76, "volume": 17087.0}, {"date": "2024-06-17", "close": 26.28, "volume": 6821.0}, {"date": "2024-06-18", "close": 26.56, "volume": 20396.0}, {"date": "2024-06-20", "close": 25.93, "volume": 41191.0}, {"date": "2024-06-21", "close": 25.91, "volume": 44100.0}, {"date": "2024-06-24", "close": 26.49, "volume": 28008.0}, {"date": "2024-06-25", "close": 26.65, "volume": 7720.0}, {"date": "2024-06-26", "close": 26.92, "volume": 16632.0}, {"date": "2024-06-27", "close": 27.87, "volume": 9297.0}, {"date": "2024-06-28", "close": 29.57, "volume": 65183.0}, {"date": "2024-07-01", "close": 28.85, "volume": 11816.0}, {"date": "2024-07-02", "close": 28.58, "volume": 6921.0}, {"date": "2024-07-03", "close": 27.97, "volume": 3434.0}, {"date": "2024-07-05", "close": 27.1, "volume": 25305.0}, {"date": "2024-07-08", "close": 27.32, "volume": 16063.0}, {"date": "2024-07-09", "close": 27.4, "volume": 17823.0}, {"date": "2024-07-10", "close": 28.15, "volume": 12040.0}, {"date": "2024-07-11", "close": 29.15, "volume": 22987.0}, {"date": "2024-07-12", "close": 30.17, "volume": 46465.0}, {"date": "2024-07-15", "close": 31.29, "volume": 39590.0}, {"date": "2024-07-16", "close": 31.57, "volume": 54487.0}, {"date": "2024-07-17", "close": 34.47, "volume": 27454.0}, {"date": "2024-07-18", "close": 34.08, "volume": 35807.0}, {"date": "2024-07-19", "close": 34.25, "volume": 16981.0}, {"date": "2024-07-22", "close": 34.27, "volume": 78255.0}, {"date": "2024-07-23", "close": 35.0, "volume": 22389.0}, {"date": "2024-07-24", "close": 34.5, "volume": 17836.0}, {"date": "2024-07-25", "close": 34.67, "volume": 39780.0}, {"date": "2024-07-26", "close": 35.56, "volume": 30749.0}, {"date": "2024-07-29", "close": 34.13, "volume": 27262.0}, {"date": "2024-07-30", "close": 34.37, "volume": 13451.0}, {"date": "2024-07-31", "close": 34.62, "volume": 13327.0}, {"date": "2024-08-01", "close": 34.11, "volume": 30451.0}, {"date": "2024-08-02", "close": 33.53, "volume": 24902.0}, {"date": "2024-08-05", "close": 31.88, "volume": 24150.0}, {"date": "2024-08-06", "close": 31.1, "volume": 21518.0}, {"date": "2024-08-07", "close": 31.01, "volume": 45075.0}, {"date": "2024-08-08", "close": 31.24, "volume": 10016.0}, {"date": "2024-08-09", "close": 31.14, "volume": 8856.0}, {"date": "2024-08-12", "close": 30.65, "volume": 11681.0}, {"date": "2024-08-13", "close": 30.83, "volume": 15848.0}, {"date": "2024-08-14", "close": 30.9, "volume": 14090.0}, {"date": "2024-08-15", "close": 31.82, "volume": 21814.0}, {"date": "2024-08-16", "close": 32.51, "volume": 8464.0}, {"date": "2024-08-19", "close": 32.73, "volume": 5756.0}, {"date": "2024-08-20", "close": 32.04, "volume": 8734.0}, {"date": "2024-08-21", "close": 32.01, "volume": 10752.0}, {"date": "2024-08-22", "close": 32.13, "volume": 5682.0}, {"date": "2024-08-23", "close": 33.91, "volume": 15878.0}, {"date": "2024-08-26", "close": 33.63, "volume": 13071.0}, {"date": "2024-08-27", "close": 33.35, "volume": 14458.0}, {"date": "2024-08-28", "close": 33.48, "volume": 12423.0}, {"date": "2024-08-29", "close": 33.52, "volume": 10124.0}, {"date": "2024-08-30", "close": 33.93, "volume": 7019.0}, {"date": "2024-09-03", "close": 33.62, "volume": 13062.0}, {"date": "2024-09-04", "close": 32.56, "volume": 26898.0}, {"date": "2024-09-05", "close": 32.83, "volume": 11681.0}, {"date": "2024-09-06", "close": 32.16, "volume": 20924.0}, {"date": "2024-09-09", "close": 32.36, "volume": 10675.0}, {"date": "2024-09-10", "close": 32.21, "volume": 15569.0}, {"date": "2024-09-11", "close": 32.1, "volume": 8574.0}, {"date": "2024-09-12", "close": 32.08, "volume": 19310.0}, {"date": "2024-09-13", "close": 32.88, "volume": 18110.0}, {"date": "2024-09-16", "close": 33.26, "volume": 10951.0}, {"date": "2024-09-17", "close": 33.45, "volume": 15490.0}, {"date": "2024-09-18", "close": 34.03, "volume": 27720.0}, {"date": "2024-09-19", "close": 35.14, "volume": 20267.0}, {"date": "2024-09-20", "close": 35.05, "volume": 73360.0}, {"date": "2024-09-23", "close": 34.97, "volume": 23354.0}, {"date": "2024-09-24", "close": 34.18, "volume": 14090.0}, {"date": "2024-09-25", "close": 34.29, "volume": 26668.0}, {"date": "2024-09-26", "close": 34.04, "volume": 13138.0}, {"date": "2024-09-27", "close": 33.92, "volume": 16347.0}, {"date": "2024-09-30", "close": 34.06, "volume": 14568.0}, {"date": "2024-10-01", "close": 33.17, "volume": 19666.0}, {"date": "2024-10-02", "close": 32.6, "volume": 5724.0}, {"date": "2024-10-03", "close": 32.38, "volume": 14299.0}, {"date": "2024-10-04", "close": 32.83, "volume": 9208.0}, {"date": "2024-10-07", "close": 32.88, "volume": 10533.0}, {"date": "2024-10-08", "close": 32.41, "volume": 9676.0}, {"date": "2024-10-09", "close": 32.76, "volume": 14778.0}, {"date": "2024-10-10", "close": 32.96, "volume": 14135.0}, {"date": "2024-10-11", "close": 35.13, "volume": 45283.0}, {"date": "2024-10-14", "close": 37.72, "volume": 41864.0}, {"date": "2024-10-15", "close": 38.45, "volume": 41119.0}, {"date": "2024-10-16", "close": 39.12, "volume": 47792.0}, {"date": "2024-10-17", "close": 40.47, "volume": 35411.0}, {"date": "2024-10-18", "close": 39.2, "volume": 35601.0}, {"date": "2024-10-21", "close": 38.02, "volume": 99845.0}, {"date": "2024-10-22", "close": 39.21, "volume": 30556.0}, {"date": "2024-10-23", "close": 39.2, "volume": 27052.0}, {"date": "2024-10-24", "close": 38.96, "volume": 28416.0}, {"date": "2024-10-25", "close": 38.37, "volume": 21232.0}, {"date": "2024-10-28", "close": 39.26, "volume": 36082.0}, {"date": "2024-10-29", "close": 39.39, "volume": 14376.0}, {"date": "2024-10-30", "close": 39.51, "volume": 21394.0}, {"date": "2024-10-31", "close": 38.68, "volume": 14901.0}, {"date": "2024-11-01", "close": 38.58, "volume": 23669.0}, {"date": "2024-11-04", "close": 39.19, "volume": 26130.0}, {"date": "2024-11-05", "close": 40.27, "volume": 30675.0}, {"date": "2024-11-06", "close": 45.98, "volume": 103676.0}, {"date": "2024-11-07", "close": 44.72, "volume": 38748.0}, {"date": "2024-11-08", "close": 45.35, "volume": 22137.0}, {"date": "2024-11-11", "close": 47.16, "volume": 29535.0}, {"date": "2024-11-12", "close": 46.36, "volume": 29639.0}, {"date": "2024-11-13", "close": 45.83, "volume": 23975.0}, {"date": "2024-11-14", "close": 45.66, "volume": 30441.0}, {"date": "2024-11-15", "close": 45.34, "volume": 31747.0}, {"date": "2024-11-18", "close": 45.19, "volume": 33605.0}, {"date": "2024-11-19", "close": 44.88, "volume": 18808.0}, {"date": "2024-11-20", "close": 44.93, "volume": 20297.0}, {"date": "2024-11-21", "close": 45.88, "volume": 17145.0}, {"date": "2024-11-22", "close": 46.61, "volume": 25432.0}, {"date": "2024-11-25", "close": 46.67, "volume": 26717.0}, {"date": "2024-11-26", "close": 45.85, "volume": 15612.0}, {"date": "2024-11-27", "close": 45.65, "volume": 28925.0}, {"date": "2024-11-29", "close": 45.4, "volume": 8747.0}, {"date": "2024-12-02", "close": 45.38, "volume": 22205.0}, {"date": "2024-12-03", "close": 45.25, "volume": 21845.0}, {"date": "2024-12-04", "close": 45.5, "volume": 26437.0}, {"date": "2024-12-05", "close": 45.24, "volume": 19890.0}, {"date": "2024-12-06", "close": 45.62, "volume": 27655.0}, {"date": "2024-12-09", "close": 45.39, "volume": 29823.0}, {"date": "2024-12-10", "close": 45.81, "volume": 22619.0}, {"date": "2024-12-11", "close": 47.09, "volume": 29803.0}, {"date": "2024-12-12", "close": 46.61, "volume": 30692.0}, {"date": "2024-12-13", "close": 46.81, "volume": 33336.0}, {"date": "2024-12-16", "close": 47.5, "volume": 60749.0}, {"date": "2024-12-17", "close": 46.16, "volume": 30202.0}, {"date": "2024-12-18", "close": 43.03, "volume": 42353.0}, {"date": "2024-12-19", "close": 42.89, "volume": 72099.0}, {"date": "2024-12-20", "close": 43.92, "volume": 79802.0}, {"date": "2024-12-23", "close": 43.33, "volume": 22148.0}, {"date": "2024-12-24", "close": 44.36, "volume": 40226.0}, {"date": "2024-12-26", "close": 44.5, "volume": 34760.0}, {"date": "2024-12-27", "close": 43.34, "volume": 35688.0}, {"date": "2024-12-30", "close": 43.69, "volume": 28860.0}, {"date": "2024-12-31", "close": 43.61, "volume": 136214.0}, {"date": "2025-01-02", "close": 42.11, "volume": 39792.0}, {"date": "2025-01-03", "close": 42.46, "volume": 24573.0}, {"date": "2025-01-06", "close": 41.52, "volume": 32336.0}, {"date": "2025-01-07", "close": 40.98, "volume": 43400.0}, {"date": "2025-01-08", "close": 41.56, "volume": 37758.0}, {"date": "2025-01-10", "close": 39.98, "volume": 26005.0}, {"date": "2025-01-13", "close": 42.59, "volume": 82656.0}, {"date": "2025-01-14", "close": 43.33, "volume": 48375.0}, {"date": "2025-01-15", "close": 45.4, "volume": 42094.0}, {"date": "2025-01-16", "close": 46.25, "volume": 48328.0}, {"date": "2025-01-17", "close": 47.15, "volume": 45006.0}, {"date": "2025-01-21", "close": 48.41, "volume": 44323.0}, {"date": "2025-01-22", "close": 47.76, "volume": 36486.0}, {"date": "2025-01-23", "close": 47.23, "volume": 45572.0}, {"date": "2025-01-24", "close": 48.04, "volume": 41177.0}, {"date": "2025-01-27", "close": 48.47, "volume": 46223.0}, {"date": "2025-01-28", "close": 48.09, "volume": 31385.0}, {"date": "2025-01-29", "close": 48.08, "volume": 29666.0}, {"date": "2025-01-30", "close": 48.15, "volume": 53061.0}, {"date": "2025-01-31", "close": 48.35, "volume": 49605.0}, {"date": "2025-02-03", "close": 47.48, "volume": 36163.0}, {"date": "2025-02-04", "close": 49.01, "volume": 97023.0}, {"date": "2025-02-05", "close": 49.92, "volume": 73883.0}, {"date": "2025-02-06", "close": 50.85, "volume": 38758.0}, {"date": "2025-02-07", "close": 49.51, "volume": 32209.0}, {"date": "2025-02-10", "close": 49.42, "volume": 56574.0}, {"date": "2025-02-11", "close": 49.78, "volume": 34612.0}, {"date": "2025-02-12", "close": 48.28, "volume": 29739.0}, {"date": "2025-02-13", "close": 48.03, "volume": 32564.0}, {"date": "2025-02-14", "close": 48.29, "volume": 16254.0}, {"date": "2025-02-18", "close": 48.78, "volume": 17146.0}, {"date": "2025-02-19", "close": 48.28, "volume": 18259.0}, {"date": "2025-02-20", "close": 47.2, "volume": 23880.0}, {"date": "2025-02-21", "close": 47.14, "volume": 81626.0}, {"date": "2025-02-24", "close": 46.95, "volume": 45397.0}, {"date": "2025-02-25", "close": 46.92, "volume": 29642.0}, {"date": "2025-02-26", "close": 46.55, "volume": 23896.0}, {"date": "2025-02-27", "close": 46.16, "volume": 32704.0}, {"date": "2025-02-28", "close": 47.49, "volume": 37404.0}, {"date": "2025-03-03", "close": 46.06, "volume": 41234.0}, {"date": "2025-03-04", "close": 43.82, "volume": 46990.0}, {"date": "2025-03-05", "close": 42.87, "volume": 37728.0}, {"date": "2025-03-06", "close": 42.69, "volume": 30460.0}, {"date": "2025-03-07", "close": 42.81, "volume": 25720.0}, {"date": "2025-03-10", "close": 40.97, "volume": 36768.0}, {"date": "2025-03-11", "close": 42.5, "volume": 72954.0}, {"date": "2025-03-12", "close": 42.45, "volume": 33277.0}, {"date": "2025-03-13", "close": 42.13, "volume": 17690.0}, {"date": "2025-03-14", "close": 42.445, "volume": 19324.0}, {"date": "2025-03-17", "close": 42.08, "volume": 37222.0}, {"date": "2025-03-18", "close": 42.08, "volume": 20783.0}, {"date": "2025-03-19", "close": 42.71, "volume": 31461.0}, {"date": "2025-03-20", "close": 41.61, "volume": 52554.0}, {"date": "2025-03-21", "close": 42.14, "volume": 66481.0}, {"date": "2025-03-24", "close": 43.06, "volume": 26744.0}, {"date": "2025-03-25", "close": 41.95, "volume": 20624.0}, {"date": "2025-03-26", "close": 41.7, "volume": 29287.0}, {"date": "2025-03-27", "close": 42.12, "volume": 27388.0}, {"date": "2025-03-28", "close": 41.29, "volume": 32656.0}, {"date": "2025-03-31", "close": 40.7, "volume": 34536.0}, {"date": "2025-04-01", "close": 41.4, "volume": 23383.0}, {"date": "2025-04-02", "close": 41.8, "volume": 18940.0}, {"date": "2025-04-03", "close": 39.31, "volume": 43340.0}, {"date": "2025-04-04", "close": 38.73, "volume": 59699.0}, {"date": "2025-04-07", "close": 39.94, "volume": 52661.0}, {"date": "2025-04-08", "close": 40.05, "volume": 38747.0}, {"date": "2025-04-09", "close": 41.22, "volume": 59576.0}, {"date": "2025-04-10", "close": 39.53, "volume": 27536.0}, {"date": "2025-04-11", "close": 39.39, "volume": 42547.0}, {"date": "2025-04-14", "close": 39.84, "volume": 36628.0}, {"date": "2025-04-15", "close": 40.67, "volume": 35774.0}, {"date": "2025-04-16", "close": 41.105, "volume": 27842.0}, {"date": "2025-04-17", "close": 41.32, "volume": 44616.0}, {"date": "2025-04-21", "close": 40.66, "volume": 20633.0}, {"date": "2025-04-22", "close": 42.0, "volume": 30151.0}, {"date": "2025-04-23", "close": 41.87, "volume": 24945.0}, {"date": "2025-04-24", "close": 42.03, "volume": 23669.0}, {"date": "2025-04-25", "close": 41.46, "volume": 24764.0}, {"date": "2025-04-28", "close": 41.81, "volume": 18673.0}, {"date": "2025-04-29", "close": 42.1, "volume": 26241.0}, {"date": "2025-04-30", "close": 41.4, "volume": 31017.0}, {"date": "2025-05-01", "close": 41.79, "volume": 34104.0}, {"date": "2025-05-02", "close": 43.03, "volume": 18124.0}, {"date": "2025-05-05", "close": 42.9, "volume": 32475.0}, {"date": "2025-05-06", "close": 43.49, "volume": 46999.0}, {"date": "2025-05-07", "close": 42.9, "volume": 54258.0}, {"date": "2025-05-08", "close": 44.02, "volume": 62314.0}, {"date": "2025-05-09", "close": 43.44, "volume": 50455.0}, {"date": "2025-05-12", "close": 45.0, "volume": 59922.0}, {"date": "2025-05-13", "close": 45.39, "volume": 56272.0}, {"date": "2025-05-14", "close": 45.3, "volume": 31698.0}, {"date": "2025-05-15", "close": 45.54, "volume": 21209.0}, {"date": "2025-05-16", "close": 45.11, "volume": 20238.0}, {"date": "2025-05-19", "close": 45.5, "volume": 32328.0}, {"date": "2025-05-20", "close": 45.4, "volume": 17465.0}, {"date": "2025-05-21", "close": 43.67, "volume": 23808.0}, {"date": "2025-05-22", "close": 43.03, "volume": 36877.0}, {"date": "2025-05-23", "close": 43.36, "volume": 54608.0}, {"date": "2025-05-27", "close": 44.25, "volume": 68356.0}, {"date": "2025-05-28", "close": 43.51, "volume": 82155.0}, {"date": "2025-05-29", "close": 44.73, "volume": 99308.0}, {"date": "2025-05-30", "close": 44.205, "volume": 57162.0}, {"date": "2025-06-02", "close": 43.64, "volume": 32177.0}, {"date": "2025-06-03", "close": 43.59, "volume": 33834.0}, {"date": "2025-06-04", "close": 42.71, "volume": 18192.0}, {"date": "2025-06-05", "close": 42.3, "volume": 36018.0}, {"date": "2025-06-06", "close": 42.99, "volume": 21398.0}, {"date": "2025-06-09", "close": 43.25, "volume": 33406.0}, {"date": "2025-06-10", "close": 43.92, "volume": 42994.0}, {"date": "2025-06-11", "close": 44.23, "volume": 57257.0}, {"date": "2025-06-12", "close": 45.75, "volume": 100985.0}, {"date": "2025-06-13", "close": 43.66, "volume": 72036.0}, {"date": "2025-06-16", "close": 43.7, "volume": 91928.0}, {"date": "2025-06-17", "close": 43.92, "volume": 104994.0}, {"date": "2025-06-18", "close": 43.91, "volume": 70144.0}, {"date": "2025-06-20", "close": 43.79, "volume": 92893.0}, {"date": "2025-06-23", "close": 45.66, "volume": 101301.0}, {"date": "2025-06-24", "close": 46.29, "volume": 53795.0}, {"date": "2025-06-25", "close": 45.46, "volume": 39796.0}, {"date": "2025-06-26", "close": 46.79, "volume": 82168.0}, {"date": "2025-06-27", "close": 47.45, "volume": 319709.0}, {"date": "2025-06-30", "close": 47.08, "volume": 120582.0}, {"date": "2025-07-01", "close": 48.7, "volume": 118679.0}, {"date": "2025-07-02", "close": 50.3, "volume": 98266.0}, {"date": "2025-07-03", "close": 52.26, "volume": 41762.0}, {"date": "2025-07-07", "close": 52.11, "volume": 68508.0}, {"date": "2025-07-08", "close": 52.31, "volume": 74892.0}, {"date": "2025-07-09", "close": 52.33, "volume": 71345.0}, {"date": "2025-07-10", "close": 53.99, "volume": 109259.0}, {"date": "2025-07-11", "close": 51.13, "volume": 130818.0}, {"date": "2025-07-14", "close": 52.65, "volume": 73094.0}, {"date": "2025-07-15", "close": 51.87, "volume": 100853.0}, {"date": "2025-07-16", "close": 52.43, "volume": 63304.0}, {"date": "2025-07-17", "close": 52.6, "volume": 50739.0}, {"date": "2025-07-18", "close": 52.62, "volume": 111146.0}, {"date": "2025-07-21", "close": 53.22, "volume": 77765.0}, {"date": "2025-07-22", "close": 52.65, "volume": 79736.0}, {"date": "2025-07-23", "close": 52.93, "volume": 59272.0}, {"date": "2025-07-24", "close": 51.56, "volume": 65482.0}, {"date": "2025-07-25", "close": 50.15, "volume": 66378.0}, {"date": "2025-07-28", "close": 50.36, "volume": 34623.0}, {"date": "2025-07-29", "close": 50.18, "volume": 67669.0}, {"date": "2025-07-30", "close": 49.72, "volume": 74462.0}, {"date": "2025-07-31", "close": 49.11, "volume": 68684.0}, {"date": "2025-08-01", "close": 47.85, "volume": 84823.0}, {"date": "2025-08-04", "close": 47.88, "volume": 66258.0}, {"date": "2025-08-05", "close": 47.31, "volume": 70309.0}, {"date": "2025-08-06", "close": 47.33, "volume": 60669.0}, {"date": "2025-08-07", "close": 46.48, "volume": 35970.0}, {"date": "2025-08-08", "close": 47.13, "volume": 34884.0}, {"date": "2025-08-11", "close": 47.37, "volume": 28769.0}, {"date": "2025-08-12", "close": 49.34, "volume": 31021.0}, {"date": "2025-08-13", "close": 49.34, "volume": 39092.0}, {"date": "2025-08-14", "close": 49.4, "volume": 27434.0}, {"date": "2025-08-15", "close": 48.44, "volume": 45212.0}, {"date": "2025-08-18", "close": 48.89, "volume": 16757.0}, {"date": "2025-08-19", "close": 48.27, "volume": 24108.0}, {"date": "2025-08-20", "close": 48.66, "volume": 35873.0}, {"date": "2025-08-21", "close": 48.58, "volume": 29055.0}, {"date": "2025-08-22", "close": 52.215, "volume": 52926.0}, {"date": "2025-08-25", "close": 51.75, "volume": 32240.0}, {"date": "2025-08-26", "close": 52.51, "volume": 24191.0}, {"date": "2025-08-27", "close": 52.46, "volume": 31146.0}, {"date": "2025-08-28", "close": 52.38, "volume": 21344.0}, {"date": "2025-08-29", "close": 52.35, "volume": 29373.0}, {"date": "2025-09-02", "close": 52.21, "volume": 37404.0}, {"date": "2025-09-03", "close": 52.07, "volume": 18985.0}, {"date": "2025-09-04", "close": 52.98, "volume": 19624.0}, {"date": "2025-09-05", "close": 52.24, "volume": 25257.0}, {"date": "2025-09-08", "close": 52.75, "volume": 17646.0}, {"date": "2025-09-09", "close": 52.06, "volume": 22620.0}, {"date": "2025-09-10", "close": 52.54, "volume": 19207.0}, {"date": "2025-09-11", "close": 53.1, "volume": 30365.0}, {"date": "2025-09-12", "close": 51.89, "volume": 22812.0}, {"date": "2025-09-15", "close": 52.12, "volume": 19994.0}, {"date": "2025-09-16", "close": 51.275, "volume": 22327.0}, {"date": "2025-09-17", "close": 51.95, "volume": 52031.0}, {"date": "2025-09-18", "close": 53.725, "volume": 30033.0}, {"date": "2025-09-19", "close": 51.45, "volume": 78732.0}, {"date": "2025-09-22", "close": 51.36, "volume": 27982.0}, {"date": "2025-09-23", "close": 50.81, "volume": 33913.0}, {"date": "2025-09-24", "close": 50.57, "volume": 33835.0}, {"date": "2025-09-25", "close": 50.59, "volume": 22623.0}, {"date": "2025-09-26", "close": 49.99, "volume": 22907.0}, {"date": "2025-09-29", "close": 49.0, "volume": 27123.0}, {"date": "2025-09-30", "close": 48.87, "volume": 67452.0}, {"date": "2025-10-01", "close": 48.46, "volume": 32170.0}, {"date": "2025-10-02", "close": 47.82, "volume": 30557.0}, {"date": "2025-10-03", "close": 48.37, "volume": 35454.0}, {"date": "2025-10-06", "close": 49.52, "volume": 53763.0}, {"date": "2025-10-07", "close": 48.93, "volume": 39806.0}, {"date": "2025-10-08", "close": 48.28, "volume": 48291.0}, {"date": "2025-10-09", "close": 50.22, "volume": 75389.0}, {"date": "2025-10-10", "close": 46.62, "volume": 97593.0}, {"date": "2025-10-13", "close": 47.16, "volume": 45937.0}, {"date": "2025-10-14", "close": 49.31, "volume": 90126.0}, {"date": "2025-10-15", "close": 49.96, "volume": 59260.0}, {"date": "2025-10-16", "close": 47.775, "volume": 78526.0}, {"date": "2025-10-17", "close": 47.67, "volume": 50351.0}, {"date": "2025-10-20", "close": 49.32, "volume": 37390.0}, {"date": "2025-10-21", "close": 48.43, "volume": 38944.0}, {"date": "2025-10-22", "close": 48.4, "volume": 24376.0}, {"date": "2025-10-23", "close": 47.56, "volume": 26278.0}, {"date": "2025-10-24", "close": 48.04, "volume": 24128.0}, {"date": "2025-10-27", "close": 47.42, "volume": 35299.0}, {"date": "2025-10-28", "close": 47.82, "volume": 36626.0}, {"date": "2025-10-29", "close": 45.885, "volume": 40468.0}, {"date": "2025-10-30", "close": 45.61, "volume": 25170.0}, {"date": "2025-10-31", "close": 45.41, "volume": 30956.0}, {"date": "2025-11-03", "close": 45.36, "volume": 22583.0}, {"date": "2025-11-04", "close": 45.32, "volume": 23666.0}, {"date": "2025-11-05", "close": 45.9, "volume": 36812.0}, {"date": "2025-11-06", "close": 45.17, "volume": 74916.0}, {"date": "2025-11-07", "close": 46.63, "volume": 58965.0}, {"date": "2025-11-10", "close": 47.41, "volume": 31325.0}, {"date": "2025-11-11", "close": 47.64, "volume": 49485.0}, {"date": "2025-11-12", "close": 48.07, "volume": 20891.0}, {"date": "2025-11-13", "close": 48.31, "volume": 47305.0}, {"date": "2025-11-14", "close": 48.57, "volume": 25380.0}, {"date": "2025-11-17", "close": 47.05, "volume": 37263.0}, {"date": "2025-11-18", "close": 47.22, "volume": 46060.0}, {"date": "2025-11-19", "close": 48.08, "volume": 52579.0}, {"date": "2025-11-20", "close": 47.66, "volume": 39848.0}, {"date": "2025-11-21", "close": 48.78, "volume": 29609.0}, {"date": "2025-11-24", "close": 48.93, "volume": 56957.0}, {"date": "2025-11-25", "close": 50.435, "volume": 33088.0}, {"date": "2025-11-26", "close": 50.31, "volume": 28089.0}, {"date": "2025-11-28", "close": 50.03, "volume": 11016.0}, {"date": "2025-12-01", "close": 50.66, "volume": 22857.0}, {"date": "2025-12-02", "close": 50.43, "volume": 36138.0}, {"date": "2025-12-03", "close": 52.2, "volume": 49089.0}, {"date": "2025-12-04", "close": 52.15, "volume": 26429.0}, {"date": "2025-12-05", "close": 52.01, "volume": 37286.0}, {"date": "2025-12-08", "close": 52.5, "volume": 26849.0}, {"date": "2025-12-09", "close": 53.09, "volume": 25063.0}, {"date": "2025-12-10", "close": 54.86, "volume": 61780.0}, {"date": "2025-12-11", "close": 55.2, "volume": 42306.0}, {"date": "2025-12-12", "close": 55.36, "volume": 59318.0}, {"date": "2025-12-15", "close": 56.28, "volume": 45173.0}, {"date": "2025-12-16", "close": 55.6, "volume": 44848.0}, {"date": "2025-12-17", "close": 55.49, "volume": 40423.0}, {"date": "2025-12-18", "close": 56.35, "volume": 32848.0}, {"date": "2025-12-19", "close": 54.72, "volume": 68246.0}, {"date": "2025-12-22", "close": 53.99, "volume": 35774.0}, {"date": "2025-12-23", "close": 53.81, "volume": 27751.0}, {"date": "2025-12-24", "close": 53.01, "volume": 29710.0}, {"date": "2025-12-26", "close": 52.5, "volume": 53248.0}, {"date": "2025-12-29", "close": 52.38, "volume": 45634.0}, {"date": "2025-12-30", "close": 51.86, "volume": 36345.0}, {"date": "2025-12-31", "close": 51.72, "volume": 100128.0}, {"date": "2026-01-02", "close": 51.08, "volume": 30315.0}, {"date": "2026-01-05", "close": 51.97, "volume": 47410.0}, {"date": "2026-01-06", "close": 52.07, "volume": 64630.0}, {"date": "2026-01-07", "close": 51.54, "volume": 43141.0}, {"date": "2026-01-08", "close": 53.09, "volume": 58783.0}, {"date": "2026-01-09", "close": 52.78, "volume": 24659.0}, {"date": "2026-01-12", "close": 52.48, "volume": 44298.0}, {"date": "2026-01-13", "close": 54.68, "volume": 69029.0}, {"date": "2026-01-14", "close": 54.01, "volume": 64657.0}, {"date": "2026-01-15", "close": 55.39, "volume": 59294.0}, {"date": "2026-01-16", "close": 54.01, "volume": 45522.0}, {"date": "2026-01-20", "close": 52.46, "volume": 63158.0}, {"date": "2026-01-21", "close": 54.5, "volume": 51463.0}, {"date": "2026-01-22", "close": 54.27, "volume": 35673.0}, {"date": "2026-01-23", "close": 52.45, "volume": 36690.0}, {"date": "2026-01-26", "close": 52.33, "volume": 26985.0}, {"date": "2026-01-27", "close": 52.3, "volume": 29646.0}, {"date": "2026-01-28", "close": 51.7, "volume": 42991.0}, {"date": "2026-01-29", "close": 53.08, "volume": 41741.0}, {"date": "2026-01-30", "close": 53.96, "volume": 55524.0}, {"date": "2026-02-02", "close": 55.52, "volume": 57729.0}, {"date": "2026-02-03", "close": 55.34, "volume": 60916.0}, {"date": "2026-02-04", "close": 56.01, "volume": 48605.0}, {"date": "2026-02-05", "close": 56.14, "volume": 59652.0}, {"date": "2026-02-06", "close": 56.2, "volume": 79383.0}, {"date": "2026-02-09", "close": 55.6, "volume": 76509.0}, {"date": "2026-02-10", "close": 55.27, "volume": 82417.0}, {"date": "2026-02-11", "close": 54.42, "volume": 47213.0}, {"date": "2026-02-12", "close": 53.93, "volume": 30502.0}, {"date": "2026-02-13", "close": 54.51, "volume": 43400.0}, {"date": "2026-02-17", "close": 54.7, "volume": 27422.0}, {"date": "2026-02-18", "close": 54.21, "volume": 33427.0}, {"date": "2026-02-19", "close": 53.41, "volume": 48367.0}, {"date": "2026-02-20", "close": 54.25, "volume": 27434.0}, {"date": "2026-02-23", "close": 52.1, "volume": 43414.0}, {"date": "2026-02-24", "close": 52.045, "volume": 32288.0}, {"date": "2026-02-25", "close": 53.23, "volume": 28660.0}, {"date": "2026-02-26", "close": 53.35, "volume": 53225.0}, {"date": "2026-02-27", "close": 53.19, "volume": 65725.0}, {"date": "2026-03-02", "close": 53.94, "volume": 46962.0}, {"date": "2026-03-03", "close": 53.02, "volume": 44078.0}, {"date": "2026-03-04", "close": 53.0, "volume": 43756.0}, {"date": "2026-03-05", "close": 52.15, "volume": 47472.0}, {"date": "2026-03-06", "close": 51.08, "volume": 40795.0}, {"date": "2026-03-09", "close": 50.41, "volume": 45741.0}, {"date": "2026-03-10", "close": 50.4, "volume": 71051.0}, {"date": "2026-03-11", "close": 50.02, "volume": 34114.0}, {"date": "2026-03-12", "close": 50.18, "volume": 49913.0}, {"date": "2026-03-13", "close": 50.01, "volume": 38742.0}, {"date": "2026-03-16", "close": 50.17, "volume": 67832.0}, {"date": "2026-03-17", "close": 49.73, "volume": 34992.0}, {"date": "2026-03-18", "close": 49.28, "volume": 38859.0}, {"date": "2026-03-19", "close": 49.68, "volume": 35696.0}, {"date": "2026-03-20", "close": 49.38, "volume": 63967.0}, {"date": "2026-03-23", "close": 50.76, "volume": 49162.0}, {"date": "2026-03-24", "close": 50.71, "volume": 65534.0}, {"date": "2026-03-25", "close": 51.02, "volume": 38074.0}, {"date": "2026-03-26", "close": 51.11, "volume": 38473.0}, {"date": "2026-03-27", "close": 50.73, "volume": 45695.0}, {"date": "2026-03-30", "close": 51.51, "volume": 39265.0}, {"date": "2026-03-31", "close": 51.83, "volume": 47347.0}, {"date": "2026-04-01", "close": 52.28, "volume": 41005.0}, {"date": "2026-04-02", "close": 52.91, "volume": 69116.0}, {"date": "2026-04-06", "close": 53.56, "volume": 78271.0}, {"date": "2026-04-07", "close": 53.67, "volume": 103327.0}, {"date": "2026-04-08", "close": 55.67, "volume": 63689.0}, {"date": "2026-04-09", "close": 56.97, "volume": 58981.0}, {"date": "2026-04-10", "close": 55.87, "volume": 59902.0}, {"date": "2026-04-13", "close": 56.24, "volume": 69427.0}, {"date": "2026-04-14", "close": 55.0, "volume": 80594.0}, {"date": "2026-04-15", "close": 54.16, "volume": 88728.0}, {"date": "2026-04-16", "close": 53.66, "volume": 70127.0}, {"date": "2026-04-17", "close": 55.11, "volume": 44590.0}, {"date": "2026-04-20", "close": 54.46, "volume": 40416.0}, {"date": "2026-04-21", "close": 52.665, "volume": 38686.0}, {"date": "2026-04-22", "close": 52.44, "volume": 51595.0}, {"date": "2026-04-23", "close": 52.77, "volume": 34033.0}, {"date": "2026-04-24", "close": 52.43, "volume": 52790.0}, {"date": "2026-04-27", "close": 52.9, "volume": 43097.0}, {"date": "2026-04-28", "close": 53.9, "volume": 59969.0}, {"date": "2026-04-29", "close": 52.195, "volume": 35996.0}, {"date": "2026-04-30", "close": 52.28, "volume": 27835.0}, {"date": "2026-05-01", "close": 53.15, "volume": 37051.0}, {"date": "2026-05-04", "close": 52.03, "volume": 46703.0}, {"date": "2026-05-05", "close": 53.42, "volume": 21784.0}, {"date": "2026-05-06", "close": 53.1, "volume": 32323.0}, {"date": "2026-05-07", "close": 53.77, "volume": 38227.0}, {"date": "2026-05-08", "close": 53.64, "volume": 21802.0}, {"date": "2026-05-11", "close": 53.01, "volume": 46443.0}, {"date": "2026-05-12", "close": 52.2, "volume": 42648.0}, {"date": "2026-05-13", "close": 52.06, "volume": 33572.0}, {"date": "2026-05-14", "close": 52.56, "volume": 19827.0}, {"date": "2026-05-15", "close": 52.43, "volume": 53432.0}, {"date": "2026-05-18", "close": 53.07, "volume": 22138.0}, {"date": "2026-05-19", "close": 53.05, "volume": 33051.0}, {"date": "2026-05-20", "close": 54.41, "volume": 37080.0}, {"date": "2026-05-21", "close": 55.3, "volume": 46542.0}, {"date": "2026-05-22", "close": 54.58, "volume": 24514.0}, {"date": "2026-05-26", "close": 55.65, "volume": 29406.0}, {"date": "2026-05-27", "close": 55.42, "volume": 37820.0}, {"date": "2026-05-28", "close": 56.25, "volume": 27601.0}, {"date": "2026-05-29", "close": 55.86, "volume": 54433.0}, {"date": "2026-06-01", "close": 54.59, "volume": 51618.0}, {"date": "2026-06-02", "close": 54.73, "volume": 59069.0}, {"date": "2026-06-03", "close": 52.76, "volume": 66151.0}, {"date": "2026-06-04", "close": 53.72, "volume": 128656.0}, {"date": "2026-06-05", "close": 55.17, "volume": 90999.0}, {"date": "2026-06-08", "close": 54.71, "volume": 71148.0}, {"date": "2026-06-09", "close": 56.1, "volume": 139856.0}, {"date": "2026-06-10", "close": 56.12, "volume": 79002.0}, {"date": "2026-06-11", "close": 55.45, "volume": 81712.0}, {"date": "2026-06-12", "close": 56.63, "volume": 105236.0}, {"date": "2026-06-15", "close": 55.38, "volume": 46106.0}, {"date": "2026-06-16", "close": 55.55, "volume": 46186.0}, {"date": "2026-06-17", "close": 54.86, "volume": 38962.0}, {"date": "2026-06-18", "close": 55.43, "volume": 67649.0}, {"date": "2026-06-22", "close": 55.45, "volume": 35347.0}, {"date": "2026-06-23", "close": 56.55, "volume": 41829.0}, {"date": "2026-06-24", "close": 58.14, "volume": 58669.0}, {"date": "2026-06-25", "close": 57.94, "volume": 41583.0}, {"date": "2026-06-26", "close": 59.54, "volume": 226237.0}, {"date": "2026-06-29", "close": 58.7, "volume": 59600.0}, {"date": "2026-06-30", "close": 58.69, "volume": 33608.0}, {"date": "2026-07-01", "close": 59.2, "volume": 49036.0}, {"date": "2026-07-02", "close": 58.12, "volume": 49168.0}, {"date": "2026-07-06", "close": 57.27, "volume": 71107.0}, {"date": "2026-07-07", "close": 56.57, "volume": 62970.0}, {"date": "2026-07-08", "close": 55.34, "volume": 85440.0}, {"date": "2026-07-09", "close": 56.32, "volume": 43836.0}, {"date": "2026-07-10", "close": 56.67, "volume": 48495.0}, {"date": "2026-07-13", "close": 57.35, "volume": 51316.0}, {"date": "2026-07-14", "close": 55.54, "volume": 155510.0}, {"date": "2026-07-15", "close": 56.615, "volume": 54176.0}, {"date": "2026-07-16", "close": 59.26, "volume": 88843.0}, {"date": "2026-07-17", "close": 57.25, "volume": 53656.0}, {"date": "2026-07-20", "close": 57.11, "volume": 66150.0}, {"date": "2026-07-21", "close": 57.24, "volume": 53689.0}, {"date": "2026-07-22", "close": 57.4, "volume": 125298.0}, {"date": "2026-07-23", "close": 56.87, "volume": 62352.0}, {"date": "2026-07-24", "close": 58.045, "volume": 72706.0}], "refreshing": true}