{"ticker": "BFST", "overview": {"cik": "1624322", "ticker": "BFST", "name": "Business First Bancshares, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028917", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000550", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028730", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028545", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000525", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026616", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026579", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026259", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001973097-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025923", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053345", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025258", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025257", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001624322-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001958244-26-000467", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007438", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025055", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025054", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001437749-26-024885", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001958244-26-000465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002213", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001811639-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001624322-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-022056", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-022055", "price_sensitive": false}]}, "description": "Business First Bancshares, Inc. trades as BFST on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 310 insider filings for the company, from August 2020 to August 2026. Across those, 23 insiders disclosed 33 open-market purchases totalling $1.30M against 38 sales totalling $10.18M. The most recent filing on record is dated 24 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 33, "buy_sum": 1304482.90928, "sell_n": 38, "sell_sum": 10180321.75, "net": -8875838.84072, "insiders": 23, "first_date": "2020-08-31", "last_date": "2026-08-24"}, "metrics": {"ticker": "BFST", "has_prices": true, "as_of": "2026-09-18", "last": 30.82, "prev_close": 30.83, "change": -0.00999999999999801, "change_pct": -0.0003243593902042819, "session_volume": 486350.0, "vwap_5": 31.045333582056145, "vwap_20": 31.173251034784116, "vwap_60": 31.167714444994104, "vwap_250": 28.47703625378484, "high_52w": 32.28, "low_52w": 24.25, "avg_volume_20": 206878.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028917", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 444634.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $445K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2106698/000143774926028917/0001437749-26-028917-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101739}, {"id": "0001437749-26-028730", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 102873.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $103K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2106698/000143774926028730/0001437749-26-028730-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108939}, {"id": "0001437749-26-028545", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 317800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $318K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2106698/000143774926028545/0001437749-26-028545-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110379}, {"id": "0001437749-26-026616", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Donald Chad Carter", "who_key": "Carter Donald Chad", "role": "EVP, Correspondent Banking", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 59325.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $59K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2021584/000143774926026616/0001437749-26-026616-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127659}, {"id": "0001437749-26-026579", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "William G. Hall", "who_key": "Hall William G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 364106.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $364K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2040034/000143774926026579/0001437749-26-026579-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001437749-26-025257", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 635800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $636K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926025257/0001437749-26-025257-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001437749-26-025258", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Keith Mansfield", "who_key": "MANSFIELD KEITH", "role": "EVP&COO of b1Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 134736.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $135K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926025258/0001437749-26-025258-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}, {"id": "0001437749-26-024885", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47415.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 16 buying BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926024885/0001437749-26-024885-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140619}, {"id": "13DG-0002012383-26-002213", "src": "13DG", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002213-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "0001437749-26-022043", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022043/0001437749-26-022043-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022044", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "John P. Ducrest", "who_key": "Ducrest John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022044/0001437749-26-022044-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022045", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Mark P. Folse", "who_key": "Folse Mark P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022045/0001437749-26-022045-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022046", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "William G. Hall", "who_key": "Hall William G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022046/0001437749-26-022046-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022047", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Joseph Vernon Johnson", "who_key": "Johnson Joseph Vernon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022047/0001437749-26-022047-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022048", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rolfe H. McCollister Jr.", "who_key": "MCCOLLISTER ROLFE H. JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022048/0001437749-26-022048-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022049", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Patrick E. Mockler", "who_key": "MOCKLER PATRICK E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022049/0001437749-26-022049-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022050", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "David A. Montgomery Jr.", "who_key": "MONTGOMERY DAVID A. JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022050/0001437749-26-022050-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022051", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Arthur Price", "who_key": "PRICE ARTHUR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022051/0001437749-26-022051-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022052", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Aimee M. Quirk", "who_key": "Quirk Aimee M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022052/0001437749-26-022052-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022053", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Alejandro M. Sanchez", "who_key": "Sanchez Alejandro M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022053/0001437749-26-022053-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022054", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Zeenat Sidi", "who_key": "Sidi Zeenat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022054/0001437749-26-022054-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022055", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Keith Alexis Tillage", "who_key": "Tillage Keith Alexis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022055/0001437749-26-022055-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022056", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Steven Gerard White", "who_key": "WHITE STEVEN GERARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022056/0001437749-26-022056-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001437749-26-022042", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926022042/0001437749-26-022042-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188139}, {"id": "0001437749-26-020465", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 577250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $577K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926020465/0001437749-26-020465-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208299}, {"id": "0001437749-26-020053", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 428100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $428K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926020053/0001437749-26-020053-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212619}, {"id": "0001437749-26-018761", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 323732.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $324K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926018761/0001437749-26-018761-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229899}, {"id": "0001437749-26-018541", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 279900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $280K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926018541/0001437749-26-018541-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237099}, {"id": "13DG-0002100119-26-000184", "src": "13DG", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Business First Bancshares, Inc.", "who_key": "Business First Bancshares, 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": "State Commercial Banks", "country": "United States", "headline": "Business First Bancshares, Inc. crosses 5% of BFST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/0002100119-26-000184-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "0001437749-26-011106", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Donald Chad Carter", "who_key": "Carter Donald Chad", "role": "EVP, Correspondent Banking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8571.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BFST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926011106/0001437749-26-011106-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}], "recent_buys": [{"id": "0001437749-26-024885", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47415.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 16 buying BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926024885/0001437749-26-024885-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140619}, {"id": "0001437749-26-003944", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rolfe H. McCollister Jr.", "who_key": "MCCOLLISTER ROLFE H. JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3547.2, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $4K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926003944/0001437749-26-003944-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382539}, {"id": "0001437749-26-002191", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41325.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $41K of BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926002191/0001437749-26-002191-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402699}, {"id": "0001437749-25-032025", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38736.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774925032025/0001437749-25-032025-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533739}, {"id": "0001437749-25-024372", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "John P. Ducrest", "who_key": "Ducrest John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52554.5, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774925024372/0001437749-25-024372-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661899}, {"id": "0001437749-25-019871", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rolfe H. McCollister Jr.", "who_key": "MCCOLLISTER ROLFE H. JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15911.999999999998, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774925019871/0001437749-25-019871-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741099}, {"id": "0001437749-25-006331", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38195.4, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774925006331/0001437749-25-006331-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875019}, {"id": "0001437749-24-014162", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36540.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924014162/0001437749-24-014162-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319979}, {"id": "0001437749-24-005371", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "John P. Ducrest", "who_key": "Ducrest John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7439.21616, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924005371/0001437749-24-005371-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538859}, {"id": "0001437749-23-025201", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30645.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923025201/0001437749-23-025201-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669899}, {"id": "0001437749-23-016480", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29200.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923016480/0001437749-23-016480-index.htm", "trade_date": "2023-05-31", "timestamp": "2023-05-31", "mins": 1802379}, {"id": "0001437749-23-014998", "src": "INSIDERS", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Kathryn Manning", "who_key": "Manning Kathryn", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20076.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923014998/0001437749-23-014998-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823979}], "institutional": [{"id": "13DG-0002012383-26-002213", "src": "13DG", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in BFST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002213-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "13DG-0002100119-26-000184", "src": "13DG", "ticker": "BFST", "cik": "1624322", "company": "Business First Bancshares, Inc.", "company_raw": "Business First Bancshares, Inc.", "who": "Business First Bancshares, Inc.", "who_key": "Business First Bancshares, 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": "State Commercial Banks", "country": "United States", "headline": "Business First Bancshares, Inc. crosses 5% of BFST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/0002100119-26-000184-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "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": "Business First Bancshares, Inc. - Common Stock", "new_value": "Business First Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001624322", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001624322", "applied": 1, "detected_at": "2026-09-10T16:51:02.655118"}]}, "key_people": [{"who": "George W. Cummings III", "who_key": "Cummings George W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4247965.4, "net": -4247965.4, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 444634.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106698/000143774926028917/0001437749-26-028917-index.htm"}, {"action": "SELL", "amount": 102873.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106698/000143774926028730/0001437749-26-028730-index.htm"}, {"action": "SELL", "amount": 317800.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106698/000143774926028545/0001437749-26-028545-index.htm"}, {"action": "SELL", "amount": 635800.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926025257/0001437749-26-025257-index.htm"}, {"action": "SELL", "amount": 577250.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926020465/0001437749-26-020465-index.htm"}, {"action": "SELL", "amount": 428100.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926020053/0001437749-26-020053-index.htm"}, {"action": "SELL", "amount": 323732.4, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926018761/0001437749-26-018761-index.htm"}, {"action": "SELL", "amount": 279900.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926018541/0001437749-26-018541-index.htm"}, {"action": "SELL", "amount": 303600.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926007200/0001437749-26-007200-index.htm"}, {"action": "SELL", "amount": 274276.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926006909/0001437749-26-006909-index.htm"}, {"action": "SELL", "amount": 560000.0, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926006096/0001437749-26-006096-index.htm"}], "latest": {"action": "SELL", "amount": 444634.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106698/000143774926028917/0001437749-26-028917-index.htm"}}, {"who": "Mark P. Folse", "who_key": "Folse Mark P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2521916.18, "net": -2521916.18, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 296335.04000000004, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926003794/0001437749-26-003794-index.htm"}, {"action": "SELL", "amount": 180417.75999999998, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924028858/0001437749-24-028858-index.htm"}, {"action": "SELL", "amount": 3773.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924028392/0001437749-24-028392-index.htm"}, {"action": "SELL", "amount": 61250.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924028244/0001437749-24-028244-index.htm"}, {"action": "SELL", "amount": 1017200.0, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924024300/0001437749-24-024300-index.htm"}, {"action": "SELL", "amount": 528200.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923032341/0001437749-23-032341-index.htm"}, {"action": "SELL", "amount": 434740.38, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774921027581/0001437749-21-027581-index.htm"}], "latest": {"action": "SELL", "amount": 296335.04000000004, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926003794/0001437749-26-003794-index.htm"}}, {"who": "Joseph Vernon Johnson", "who_key": "Johnson Joseph Vernon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7095.0, "sold": 946674.72, "net": -939579.72, "trades": 4, "top_score": 25.9, "lean": "selling", "history": [{"action": "SELL", "amount": 223985.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924033376/0001437749-24-033376-index.htm"}, {"action": "SELL", "amount": 418870.6, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924032787/0001437749-24-032787-index.htm"}, {"action": "SELL", "amount": 303819.12, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924024301/0001437749-24-024301-index.htm"}, {"action": "BUY", "amount": 7095.0, "date": "2023-05-08", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923013352/0001437749-23-013352-index.htm"}], "latest": {"action": "SELL", "amount": 223985.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924033376/0001437749-24-033376-index.htm"}}, {"who": "David R. Melville III", "who_key": "MELVILLE DAVID R. III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 543504.36, "net": -543504.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 543504.36, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924033633/0001437749-24-033633-index.htm"}], "latest": {"action": "SELL", "amount": 543504.36, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924033633/0001437749-24-033633-index.htm"}}, {"who": "James J. Buquet III", "who_key": "Buquet James J. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1139.17312, "sold": 527065.12, "net": -525925.94688, "trades": 3, "top_score": 19.3, "lean": "selling", "history": [{"action": "SELL", "amount": 119185.12, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774925024856/0001437749-25-024856-index.htm"}, {"action": "SELL", "amount": 407880.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924035488/0001437749-24-035488-index.htm"}, {"action": "BUY", "amount": 1139.17312, "date": "2020-08-31", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923032373/0001437749-23-032373-index.htm"}], "latest": {"action": "SELL", "amount": 119185.12, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774925024856/0001437749-25-024856-index.htm"}}, {"who": "Rick D. Day", "who_key": "Day Rick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 467206.8, "sold": 0, "net": 467206.8, "trades": 10, "top_score": 39.0, "lean": "buying", "history": [{"action": "BUY", "amount": 47415.0, "date": "2026-07-28", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926024885/0001437749-26-024885-index.htm"}, {"action": "BUY", "amount": 41325.0, "date": "2026-01-27", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926002191/0001437749-26-002191-index.htm"}, {"action": "BUY", "amount": 38736.0, "date": "2025-10-28", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774925032025/0001437749-25-032025-index.htm"}, {"action": "BUY", "amount": 38195.4, "date": "2025-03-05", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774925006331/0001437749-25-006331-index.htm"}, {"action": "BUY", "amount": 36540.0, "date": "2024-04-30", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924014162/0001437749-24-014162-index.htm"}, {"action": "BUY", "amount": 30645.0, "date": "2023-08-31", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923025201/0001437749-23-025201-index.htm"}, {"action": "BUY", "amount": 29200.0, "date": "2023-05-31", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923016480/0001437749-23-016480-index.htm"}, {"action": "BUY", "amount": 91560.0, "date": "2023-05-02", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774923012838/0001437749-23-012838-index.htm"}, {"action": "BUY", "amount": 28340.399999999998, "date": "2022-03-11", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774922006284/0001437749-22-006284-index.htm"}, {"action": "BUY", "amount": 85250.0, "date": "2021-12-14", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774921028561/0001437749-21-028561-index.htm"}], "latest": {"action": "BUY", "amount": 47415.0, "date": "2026-07-28", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774926024885/0001437749-26-024885-index.htm"}}, {"who": "William G. Hall", "who_key": "Hall William G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 364106.33, "net": -364106.33, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 364106.33, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040034/000143774926026579/0001437749-26-026579-index.htm"}], "latest": {"action": "SELL", "amount": 364106.33, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040034/000143774926026579/0001437749-26-026579-index.htm"}}, {"who": "Warren McDonald", "who_key": "McDonald Warren", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 306469.72, "net": -306469.72, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73472.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924034543/0001437749-24-034543-index.htm"}, {"action": "SELL", "amount": 37020.0, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924029159/0001437749-24-029159-index.htm"}, {"action": "SELL", "amount": 39387.72, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924024660/0001437749-24-024660-index.htm"}, {"action": "SELL", "amount": 156590.0, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924007682/0001437749-24-007682-index.htm"}], "latest": {"action": "SELL", "amount": 73472.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624322/000143774924034543/0001437749-24-034543-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -364106.33}, {"date": "2026-08-06", "net": -59325.0}, {"date": "2026-08-18", "net": -317800.0}, {"date": "2026-08-19", "net": -102873.0}, {"date": "2026-08-24", "net": -444634.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028917", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000550", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028730", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028545", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000525", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026616", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026579", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026259", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001973097-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025923", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053345", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025258", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025257", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001624322-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001958244-26-000467", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007438", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025055", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025054", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001437749-26-024885", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001958244-26-000465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002213", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001811639-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001624322-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-022056", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-022055", "price_sensitive": false}], "performance": {"ticker": "BFST", "has_prices": true, "summary": {"n": 33, "avg": 0.6761309162575152, "win_rate": 0.9696969696969697, "best": 1.2562225475841875, "worst": -0.039276807980049816, "as_of": "2026-09-18"}, "buys": [{"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47415.0, "date": "2026-07-28", "score": 35.3, "ref_price": 32.08, "return": -0.039276807980049816}, {"who": "MCCOLLISTER ROLFE H. JR.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3547.2, "date": "2026-02-10", "score": 22.9, "ref_price": 29.47, "return": 0.04580929759077033}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41325.0, "date": "2026-01-27", "score": 34.6, "ref_price": 27.26, "return": 0.13059427732942033}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38736.0, "date": "2025-10-28", "score": 34.3, "ref_price": 24.48, "return": 0.25898692810457513}, {"who": "Ducrest John P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52554.5, "date": "2025-07-31", "score": 38.7, "ref_price": 23.75, "return": 0.29768421052631583}, {"who": "MCCOLLISTER ROLFE H. JR.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15911.999999999998, "date": "2025-06-06", "score": 29.8, "ref_price": 23.71, "return": 0.29987347110923657}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38195.4, "date": "2025-03-05", "score": 34.2, "ref_price": 25.29, "return": 0.2186635033610123}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36540.0, "date": "2024-04-30", "score": 34.0, "ref_price": 20.19, "return": 0.5264982664685487}, {"who": "Ducrest John P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7439.21616, "date": "2023-11-30", "score": 26.2, "ref_price": 20.23, "return": 0.5234799802273851}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30645.0, "date": "2023-08-31", "score": 33.1, "ref_price": 20.45, "return": 0.5070904645476774}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29200.0, "date": "2023-05-31", "score": 32.9, "ref_price": 14.57, "return": 1.115305422100206}, {"who": "Manning Kathryn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 20076.0, "date": "2023-05-16", "score": 36.6, "ref_price": 13.97, "return": 1.2061560486757337}, {"who": "Ducrest John P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85107.59999999999, "date": "2023-05-11", "score": 38.2, "ref_price": 14.01, "return": 1.199857244825125}, {"who": "ROBERTSON GREG", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 95527.5, "date": "2023-05-11", "score": 48.2, "ref_price": 14.01, "return": 1.199857244825125}, {"who": "PRICE ARTHUR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10492.5, "date": "2023-05-10", "score": 29.0, "ref_price": 13.98, "return": 1.2045779685264664}, {"who": "PRICE ARTHUR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10492.5, "date": "2023-05-10", "score": 29.0, "ref_price": 13.98, "return": 1.2045779685264664}, {"who": "WHITE STEVEN GERARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21660.0, "date": "2023-05-09", "score": 33.3, "ref_price": 14.14, "return": 1.1796322489391795}, {"who": "Johnson Joseph Vernon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7095.0, "date": "2023-05-08", "score": 25.9, "ref_price": 14.49, "return": 1.1269841269841268}, {"who": "SMITH KENNETH W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50954.0, "date": "2023-05-05", "score": 36.8, "ref_price": 14.11, "return": 1.1842664776754077}, {"who": "MCLINDON ANDREW D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28770.0, "date": "2023-05-05", "score": 33.1, "ref_price": 14.11, "return": 1.1842664776754077}, {"who": "MCCOLLISTER ROLFE H. JR.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95200.0, "date": "2023-05-04", "score": 40.1, "ref_price": 13.66, "return": 1.2562225475841875}, {"who": "MANSFIELD KEITH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP&COO of b1Bank", "amount": 145915.0, "date": "2023-05-03", "score": 38.4, "ref_price": 14.04, "return": 1.1951566951566952}, {"who": "Calkins Carol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7325.0, "date": "2023-05-03", "score": 28.9, "ref_price": 14.04, "return": 1.1951566951566952}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91560.0, "date": "2023-05-02", "score": 39.0, "ref_price": 14.25, "return": 1.1628070175438596}, {"who": "Ducrest John P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40043.68, "date": "2022-08-04", "score": 38.2, "ref_price": 23.38, "return": 0.3182207014542345}, {"who": "Calkins Carol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8238.66, "date": "2022-05-05", "score": 31.5, "ref_price": 22.53, "return": 0.3679538393253439}, {"who": "MCLINDON ANDREW D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22710.0, "date": "2022-04-29", "score": 31.9, "ref_price": 22.16, "return": 0.3907942238267148}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28340.399999999998, "date": "2022-03-11", "score": 32.7, "ref_price": 24.97, "return": 0.23428113736483788}, {"who": "Brees Drew C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100775.0, "date": "2021-12-14", "score": 39.1, "ref_price": 27.41, "return": 0.12440715067493616}, {"who": "Day Rick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85250.0, "date": "2021-12-14", "score": 38.4, "ref_price": 27.41, "return": 0.12440715067493616}, {"who": "MCCOLLISTER ROLFE H. JR.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5362.5, "date": "2021-12-13", "score": 24.7, "ref_price": 27.22, "return": 0.13225569434239537}, {"who": "Tillage Keith Alexis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 939.08, "date": "2021-11-05", "score": 19.2, "ref_price": 27.87, "return": 0.10584858270541798}, {"who": "Buquet James J. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1139.17312, "date": "2020-08-31", "score": 19.3, "ref_price": 14.47, "return": 1.12992398064962}]}, "price_series": [{"date": "2018-04-09", "close": 29.125, "volume": null}, {"date": "2018-04-10", "close": 29.125, "volume": null}, {"date": "2018-04-11", "close": 25.26, "volume": 502.0}, {"date": "2018-04-12", "close": 27.5, "volume": 11137.0}, {"date": "2018-04-13", "close": 27.85, "volume": 21447.0}, {"date": "2018-04-16", "close": 27.05, "volume": 100.0}, {"date": "2018-04-17", "close": 28.9, "volume": 18085.0}, {"date": "2018-04-18", "close": 28.0, "volume": 12534.0}, {"date": "2018-04-19", "close": 28.0, "volume": 58174.0}, {"date": "2018-04-20", "close": 27.85, "volume": 4260.0}, {"date": "2018-04-23", "close": 27.0, "volume": 136027.0}, {"date": "2018-04-24", "close": 27.51, "volume": 101399.0}, {"date": "2018-04-25", "close": 27.51, "volume": null}, {"date": "2018-04-26", "close": 26.5, "volume": 84575.0}, {"date": "2018-04-27", "close": 26.06, "volume": 539.0}, {"date": "2018-04-30", "close": 26.075, "volume": 2236.0}, {"date": "2018-05-01", "close": 26.0, "volume": 2345.0}, {"date": "2018-05-02", "close": 25.7499, "volume": 23977.0}, {"date": "2018-05-03", "close": 25.24, "volume": 22961.0}, {"date": "2018-05-04", "close": 24.99, "volume": 53853.0}, {"date": "2018-05-07", "close": 25.0, "volume": 10050.0}, {"date": "2018-05-08", "close": 25.0, "volume": 10728.0}, {"date": "2018-05-09", "close": 24.97, "volume": 3419.0}, {"date": "2018-05-10", "close": 25.0, "volume": 578.0}, {"date": "2018-05-11", "close": 24.65, "volume": 12547.0}, {"date": "2018-05-14", "close": 25.0, "volume": 10151.0}, {"date": "2018-05-15", "close": 24.85, "volume": 7972.0}, {"date": "2018-05-16", "close": 24.38, "volume": 5180.0}, {"date": "2018-05-17", "close": 24.35, "volume": 3575.0}, {"date": "2018-05-18", "close": 24.39, "volume": 17223.0}, {"date": "2018-05-21", "close": 24.39, "volume": null}, {"date": "2018-05-22", "close": 24.48, "volume": 20028.0}, {"date": "2018-05-23", "close": 23.99, "volume": 24674.0}, {"date": "2018-05-24", "close": 23.5, "volume": 32103.0}, {"date": "2018-05-25", "close": 23.4, "volume": 25777.0}, {"date": "2018-05-29", "close": 23.35, "volume": 8343.0}, {"date": "2018-05-30", "close": 23.49, "volume": 21919.0}, {"date": "2018-05-31", "close": 23.42, "volume": 45489.0}, {"date": "2018-06-01", "close": 23.92, "volume": 27619.0}, {"date": "2018-06-04", "close": 24.27, "volume": 51669.0}, {"date": "2018-06-05", "close": 24.72, "volume": 173015.0}, {"date": "2018-06-06", "close": 24.93, "volume": 97110.0}, {"date": "2018-06-07", "close": 24.55, "volume": 60601.0}, {"date": "2018-06-08", "close": 24.53, "volume": 33807.0}, {"date": "2018-06-11", "close": 24.85, "volume": 83307.0}, {"date": "2018-06-12", "close": 24.61, "volume": 64509.0}, {"date": "2018-06-13", "close": 25.04, "volume": 120071.0}, {"date": "2018-06-14", "close": 25.09, "volume": 126752.0}, {"date": "2018-06-15", "close": 25.19, "volume": 106195.0}, {"date": "2018-06-18", "close": 26.13, "volume": 165937.0}, {"date": "2018-06-19", "close": 25.81, "volume": 107087.0}, {"date": "2018-06-20", "close": 26.3, "volume": 82812.0}, {"date": "2018-06-21", "close": 26.14, "volume": 45468.0}, {"date": "2018-06-22", "close": 26.72, "volume": 1236590.0}, {"date": "2018-06-25", "close": 26.53, "volume": 59177.0}, {"date": "2018-06-26", "close": 26.0, "volume": 72564.0}, {"date": "2018-06-27", "close": 26.6, "volume": 67122.0}, {"date": "2018-06-28", "close": 26.68, "volume": 76938.0}, {"date": "2018-06-29", "close": 26.35, "volume": 16354.0}, {"date": "2018-07-02", "close": 25.8, "volume": 25129.0}, {"date": "2018-07-03", "close": 25.68, "volume": 13932.0}, {"date": "2018-07-05", "close": 26.25, "volume": 41163.0}, {"date": "2018-07-06", "close": 25.15, "volume": 63229.0}, {"date": "2018-07-09", "close": 25.4, "volume": 16647.0}, {"date": "2018-07-10", "close": 25.1, "volume": 30091.0}, {"date": "2018-07-11", "close": 25.0, "volume": 35541.0}, {"date": "2018-07-12", "close": 25.22, "volume": 14598.0}, {"date": "2018-07-13", "close": 25.47, "volume": 12809.0}, {"date": "2018-07-16", "close": 25.15, "volume": 9427.0}, {"date": "2018-07-17", "close": 25.57, "volume": 9085.0}, {"date": "2018-07-18", "close": 25.93, "volume": 38526.0}, {"date": "2018-07-19", "close": 26.08, "volume": 6869.0}, {"date": "2018-07-20", "close": 26.1, "volume": 6617.0}, {"date": "2018-07-23", "close": 26.28, "volume": 33769.0}, {"date": "2018-07-24", "close": 26.02, "volume": 14448.0}, {"date": "2018-07-25", "close": 25.75, "volume": 5658.0}, {"date": "2018-07-26", "close": 25.92, "volume": 9154.0}, {"date": "2018-07-27", "close": 25.73, "volume": 21592.0}, {"date": "2018-07-30", "close": 26.0, "volume": 16108.0}, {"date": "2018-07-31", "close": 25.85, "volume": 19376.0}, {"date": "2018-08-01", "close": 25.5, "volume": 6619.0}, {"date": "2018-08-02", "close": 25.58, "volume": 13414.0}, {"date": "2018-08-03", "close": 25.3, "volume": 5785.0}, {"date": "2018-08-06", "close": 25.13, "volume": 3370.0}, {"date": "2018-08-07", "close": 25.22, "volume": 7283.0}, {"date": "2018-08-08", "close": 25.27, "volume": 3815.0}, {"date": "2018-08-09", "close": 25.36, "volume": 10072.0}, {"date": "2018-08-10", "close": 25.19, "volume": 2401.0}, {"date": "2018-08-13", "close": 25.25, "volume": 9201.0}, {"date": "2018-08-14", "close": 25.28, "volume": 12701.0}, {"date": "2018-08-15", "close": 25.31, "volume": 2295.0}, {"date": "2018-08-16", "close": 25.59, "volume": 7327.0}, {"date": "2018-08-17", "close": 25.51, "volume": 5980.0}, {"date": "2018-08-20", "close": 25.65, "volume": 3994.0}, {"date": "2018-08-21", "close": 25.75, "volume": 4703.0}, {"date": "2018-08-22", "close": 25.84, "volume": 5522.0}, {"date": "2018-08-23", "close": 25.99, "volume": 5717.0}, {"date": "2018-08-24", "close": 25.98, "volume": 3796.0}, {"date": "2018-08-27", "close": 25.58, "volume": 6639.0}, {"date": "2018-08-28", "close": 25.54, "volume": 12503.0}, {"date": "2018-08-29", "close": 25.87, "volume": 9649.0}, {"date": "2018-08-30", "close": 25.95, "volume": 17145.0}, {"date": "2018-08-31", "close": 25.88, "volume": 14467.0}, {"date": "2018-09-04", "close": 26.04, "volume": 13081.0}, {"date": "2018-09-05", "close": 25.9, "volume": 5589.0}, {"date": "2018-09-06", "close": 25.69, "volume": 27924.0}, {"date": "2018-09-07", "close": 25.73, "volume": 6693.0}, {"date": "2018-09-10", "close": 26.4, "volume": 80622.0}, {"date": "2018-09-11", "close": 26.74, "volume": 67960.0}, {"date": "2018-09-12", "close": 26.54, "volume": 84350.0}, {"date": "2018-09-13", "close": 26.35, "volume": 42717.0}, {"date": "2018-09-14", "close": 26.77, "volume": 34950.0}, {"date": "2018-09-17", "close": 26.85, "volume": 50547.0}, {"date": "2018-09-18", "close": 26.87, "volume": 41673.0}, {"date": "2018-09-19", "close": 26.95, "volume": 42719.0}, {"date": "2018-09-20", "close": 27.36, "volume": 52845.0}, {"date": "2018-09-21", "close": 26.46, "volume": 370588.0}, {"date": "2018-09-24", "close": 26.55, "volume": 34419.0}, {"date": "2018-09-25", "close": 25.02, "volume": 45751.0}, {"date": "2018-09-26", "close": 25.98, "volume": 11204.0}, {"date": "2018-09-27", "close": 26.06, "volume": 47994.0}, {"date": "2018-09-28", "close": 26.55, "volume": 34333.0}, {"date": "2018-10-01", "close": 26.25, "volume": 15277.0}, {"date": "2018-10-02", "close": 26.03, "volume": 5293.0}, {"date": "2018-10-03", "close": 26.08, "volume": 21792.0}, {"date": "2018-10-04", "close": 26.04, "volume": 8936.0}, {"date": "2018-10-05", "close": 26.05, "volume": 4640.0}, {"date": "2018-10-08", "close": 26.01, "volume": 8770.0}, {"date": "2018-10-09", "close": 26.62, "volume": 22289.0}, {"date": "2018-10-10", "close": 26.04, "volume": 9775.0}, {"date": "2018-10-11", "close": 25.96, "volume": 14271.0}, {"date": "2018-10-12", "close": 26.09, "volume": 63539.0}, {"date": "2018-10-15", "close": 25.72, "volume": 22479.0}, {"date": "2018-10-16", "close": 25.44, "volume": 23011.0}, {"date": "2018-10-17", "close": 25.93, "volume": 26739.0}, {"date": "2018-10-18", "close": 25.86, "volume": 6445.0}, {"date": "2018-10-19", "close": 25.22, "volume": 13017.0}, {"date": "2018-10-22", "close": 25.32, "volume": 12734.0}, {"date": "2018-10-23", "close": 25.24, "volume": 34585.0}, {"date": "2018-10-24", "close": 25.13, "volume": 51679.0}, {"date": "2018-10-25", "close": 25.22, "volume": 10130.0}, {"date": "2018-10-26", "close": 25.82, "volume": 36639.0}, {"date": "2018-10-29", "close": 26.08, "volume": 7082.0}, {"date": "2018-10-30", "close": 26.3, "volume": 24359.0}, {"date": "2018-10-31", "close": 26.37, "volume": 16449.0}, {"date": "2018-11-01", "close": 26.73, "volume": 3584.0}, {"date": "2018-11-02", "close": 26.0, "volume": 6112.0}, {"date": "2018-11-05", "close": 25.53, "volume": 5805.0}, {"date": "2018-11-06", "close": 26.13, "volume": 6656.0}, {"date": "2018-11-07", "close": 25.83, "volume": 12956.0}, {"date": "2018-11-08", "close": 26.15, "volume": 9011.0}, {"date": "2018-11-09", "close": 25.98, "volume": 7739.0}, {"date": "2018-11-12", "close": 25.66, "volume": 2979.0}, {"date": "2018-11-13", "close": 25.42, "volume": 2129.0}, {"date": "2018-11-14", "close": 25.7, "volume": 8593.0}, {"date": "2018-11-15", "close": 25.31, "volume": 12253.0}, {"date": "2018-11-16", "close": 25.48, "volume": 10535.0}, {"date": "2018-11-19", "close": 25.01, "volume": 22599.0}, {"date": "2018-11-20", "close": 24.62, "volume": 5242.0}, {"date": "2018-11-21", "close": 25.35, "volume": 2037.0}, {"date": "2018-11-23", "close": 25.35, "volume": 2961.0}, {"date": "2018-11-26", "close": 25.13, "volume": 7073.0}, {"date": "2018-11-27", "close": 24.95, "volume": 5496.0}, {"date": "2018-11-28", "close": 26.25, "volume": 18026.0}, {"date": "2018-11-29", "close": 26.22, "volume": 14402.0}, {"date": "2018-11-30", "close": 25.29, "volume": 16847.0}, {"date": "2018-12-03", "close": 25.87, "volume": 6802.0}, {"date": "2018-12-04", "close": 23.59, "volume": 20501.0}, {"date": "2018-12-06", "close": 23.44, "volume": 7437.0}, {"date": "2018-12-07", "close": 23.4, "volume": 11525.0}, {"date": "2018-12-10", "close": 23.47, "volume": 13288.0}, {"date": "2018-12-11", "close": 21.49, "volume": 8049.0}, {"date": "2018-12-12", "close": 22.75, "volume": 19166.0}, {"date": "2018-12-13", "close": 23.68, "volume": 23606.0}, {"date": "2018-12-14", "close": 24.6, "volume": 10930.0}, {"date": "2018-12-17", "close": 23.65, "volume": 9068.0}, {"date": "2018-12-18", "close": 24.15, "volume": 22710.0}, {"date": "2018-12-19", "close": 23.98, "volume": 34480.0}, {"date": "2018-12-20", "close": 24.4, "volume": 28047.0}, {"date": "2018-12-21", "close": 24.07, "volume": 52921.0}, {"date": "2018-12-24", "close": 24.5, "volume": 27776.0}, {"date": "2018-12-26", "close": 24.94, "volume": 61820.0}, {"date": "2018-12-27", "close": 24.57, "volume": 51016.0}, {"date": "2018-12-28", "close": 23.83, "volume": 103138.0}, {"date": "2018-12-31", "close": 24.23, "volume": 21928.0}, {"date": "2019-01-02", "close": 24.0, "volume": 18715.0}, {"date": "2019-01-03", "close": 23.78, "volume": 34643.0}, {"date": "2019-01-04", "close": 23.91, "volume": 10358.0}, {"date": "2019-01-07", "close": 23.65, "volume": 21227.0}, {"date": "2019-01-08", "close": 23.74, "volume": 31159.0}, {"date": "2019-01-09", "close": 23.39, "volume": 6185.0}, {"date": "2019-01-10", "close": 22.9, "volume": 18389.0}, {"date": "2019-01-11", "close": 23.19, "volume": 6322.0}, {"date": "2019-01-14", "close": 23.11, "volume": 42064.0}, {"date": "2019-01-15", "close": 23.19, "volume": 3144.0}, {"date": "2019-01-16", "close": 23.11, "volume": 4475.0}, {"date": "2019-01-17", "close": 23.91, "volume": 8309.0}, {"date": "2019-01-18", "close": 24.0, "volume": 16615.0}, {"date": "2019-01-22", "close": 23.71, "volume": 5975.0}, {"date": "2019-01-23", "close": 23.4, "volume": 5762.0}, {"date": "2019-01-24", "close": 23.2, "volume": 5100.0}, {"date": "2019-01-25", "close": 23.09, "volume": 6514.0}, {"date": "2019-01-28", "close": 23.45, "volume": 7271.0}, {"date": "2019-01-29", "close": 22.8, "volume": 6742.0}, {"date": "2019-01-30", "close": 23.26, "volume": 14625.0}, {"date": "2019-01-31", "close": 23.07, "volume": 26205.0}, {"date": "2019-02-01", "close": 23.05, "volume": 4386.0}, {"date": "2019-02-04", "close": 23.1, "volume": 5226.0}, {"date": "2019-02-05", "close": 24.16, "volume": 19789.0}, {"date": "2019-02-06", "close": 23.93, "volume": 28134.0}, {"date": "2019-02-07", "close": 24.12, "volume": 42463.0}, {"date": "2019-02-08", "close": 24.13, "volume": 4656.0}, {"date": "2019-02-11", "close": 24.14, "volume": 10887.0}, {"date": "2019-02-12", "close": 24.21, "volume": 13350.0}, {"date": "2019-02-13", "close": 24.45, "volume": 10010.0}, {"date": "2019-02-14", "close": 24.4, "volume": 14715.0}, {"date": "2019-02-15", "close": 24.26, "volume": 21546.0}, {"date": "2019-02-19", "close": 24.38, "volume": 7333.0}, {"date": "2019-02-20", "close": 24.08, "volume": 6669.0}, {"date": "2019-02-21", "close": 24.06, "volume": 8946.0}, {"date": "2019-02-22", "close": 24.35, "volume": 13109.0}, {"date": "2019-02-25", "close": 24.03, "volume": 8911.0}, {"date": "2019-02-26", "close": 24.08, "volume": 16238.0}, {"date": "2019-02-27", "close": 24.18, "volume": 15441.0}, {"date": "2019-02-28", "close": 24.72, "volume": 13667.0}, {"date": "2019-03-01", "close": 25.0, "volume": 21006.0}, {"date": "2019-03-04", "close": 25.61, "volume": 52706.0}, {"date": "2019-03-05", "close": 25.08, "volume": 19979.0}, {"date": "2019-03-06", "close": 25.03, "volume": 26650.0}, {"date": "2019-03-07", "close": 23.48, "volume": 20320.0}, {"date": "2019-03-08", "close": 23.93, "volume": 107898.0}, {"date": "2019-03-11", "close": 24.04, "volume": 13172.0}, {"date": "2019-03-12", "close": 24.19, "volume": 14122.0}, {"date": "2019-03-13", "close": 24.69, "volume": 21215.0}, {"date": "2019-03-14", "close": 24.62, "volume": 26422.0}, {"date": "2019-03-15", "close": 25.33, "volume": 53229.0}, {"date": "2019-03-18", "close": 25.49, "volume": 41351.0}, {"date": "2019-03-19", "close": 25.7, "volume": 42770.0}, {"date": "2019-03-20", "close": 25.45, "volume": 18686.0}, {"date": "2019-03-21", "close": 25.11, "volume": 15321.0}, {"date": "2019-03-22", "close": 22.59, "volume": 43733.0}, {"date": "2019-03-25", "close": 23.87, "volume": 9358.0}, {"date": "2019-03-26", "close": 24.38, "volume": 19913.0}, {"date": "2019-03-27", "close": 24.45, "volume": 5255.0}, {"date": "2019-03-28", "close": 24.8, "volume": 9975.0}, {"date": "2019-03-29", "close": 24.54, "volume": 8894.0}, {"date": "2019-04-01", "close": 24.59, "volume": 5468.0}, {"date": "2019-04-02", "close": 24.35, "volume": 6565.0}, {"date": "2019-04-03", "close": 24.09, "volume": 3467.0}, {"date": "2019-04-04", "close": 24.56, "volume": 7399.0}, {"date": "2019-04-05", "close": 24.72, "volume": 4122.0}, {"date": "2019-04-08", "close": 24.62, "volume": 4202.0}, {"date": "2019-04-09", "close": 24.65, "volume": 2789.0}, {"date": "2019-04-10", "close": 24.82, "volume": 4751.0}, {"date": "2019-04-11", "close": 24.57, "volume": 3927.0}, {"date": "2019-04-12", "close": 24.89, "volume": 7443.0}, {"date": "2019-04-15", "close": 24.65, "volume": 5137.0}, {"date": "2019-04-16", "close": 24.43, "volume": 5828.0}, {"date": "2019-04-17", "close": 24.71, "volume": 5396.0}, {"date": "2019-04-18", "close": 24.75, "volume": 6326.0}, {"date": "2019-04-22", "close": 24.59, "volume": 2341.0}, {"date": "2019-04-23", "close": 24.78, "volume": 8645.0}, {"date": "2019-04-24", "close": 24.69, "volume": 9291.0}, {"date": "2019-04-25", "close": 24.47, "volume": 3282.0}, {"date": "2019-04-26", "close": 24.5, "volume": 7588.0}, {"date": "2019-04-29", "close": 24.95, "volume": 12014.0}, {"date": "2019-04-30", "close": 25.45, "volume": 21478.0}, {"date": "2019-05-01", "close": 25.14, "volume": 8366.0}, {"date": "2019-05-02", "close": 25.16, "volume": 4403.0}, {"date": "2019-05-03", "close": 25.27, "volume": 17408.0}, {"date": "2019-05-06", "close": 25.2, "volume": 14000.0}, {"date": "2019-05-07", "close": 25.31, "volume": 9322.0}, {"date": "2019-05-08", "close": 25.48, "volume": 11422.0}, {"date": "2019-05-09", "close": 24.33, "volume": 26165.0}, {"date": "2019-05-10", "close": 24.5, "volume": 24374.0}, {"date": "2019-05-13", "close": 24.61, "volume": 14488.0}, {"date": "2019-05-14", "close": 25.34, "volume": 22184.0}, {"date": "2019-05-15", "close": 25.3, "volume": 6259.0}, {"date": "2019-05-16", "close": 25.2, "volume": 13625.0}, {"date": "2019-05-17", "close": 25.36, "volume": 5900.0}, {"date": "2019-05-20", "close": 25.35, "volume": 7063.0}, {"date": "2019-05-21", "close": 25.27, "volume": 9495.0}, {"date": "2019-05-22", "close": 25.12, "volume": 6816.0}, {"date": "2019-05-23", "close": 24.69, "volume": 8871.0}, {"date": "2019-05-24", "close": 25.14, "volume": 6390.0}, {"date": "2019-05-28", "close": 24.71, "volume": 3091.0}, {"date": "2019-05-29", "close": 24.77, "volume": 9066.0}, {"date": "2019-05-30", "close": 24.99, "volume": 7674.0}, {"date": "2019-05-31", "close": 24.52, "volume": 5765.0}, {"date": "2019-06-03", "close": 24.75, "volume": 10976.0}, {"date": "2019-06-04", "close": 25.04, "volume": 8753.0}, {"date": "2019-06-05", "close": 24.75, "volume": 8595.0}, {"date": "2019-06-06", "close": 24.85, "volume": 4100.0}, {"date": "2019-06-07", "close": 24.84, "volume": 6182.0}, {"date": "2019-06-10", "close": 24.97, "volume": 22213.0}, {"date": "2019-06-11", "close": 25.15, "volume": 11487.0}, {"date": "2019-06-12", "close": 24.18, "volume": 26198.0}, {"date": "2019-06-13", "close": 24.59, "volume": 10779.0}, {"date": "2019-06-14", "close": 24.75, "volume": 12686.0}, {"date": "2019-06-17", "close": 25.1, "volume": 12665.0}, {"date": "2019-06-18", "close": 25.2, "volume": 6731.0}, {"date": "2019-06-19", "close": 25.24, "volume": 7897.0}, {"date": "2019-06-20", "close": 25.37, "volume": 16097.0}, {"date": "2019-06-21", "close": 25.43, "volume": 41448.0}, {"date": "2019-06-24", "close": 25.4, "volume": 14952.0}, {"date": "2019-06-25", "close": 25.6, "volume": 17119.0}, {"date": "2019-06-26", "close": 25.26, "volume": 13524.0}, {"date": "2019-06-27", "close": 25.45, "volume": 26572.0}, {"date": "2019-06-28", "close": 25.45, "volume": 264022.0}, {"date": "2019-07-01", "close": 25.48, "volume": 11861.0}, {"date": "2019-07-02", "close": 25.47, "volume": 20753.0}, {"date": "2019-07-03", "close": 25.6, "volume": 3717.0}, {"date": "2019-07-05", "close": 25.76, "volume": 8400.0}, {"date": "2019-07-08", "close": 25.79, "volume": 9082.0}, {"date": "2019-07-09", "close": 25.29, "volume": 6807.0}, {"date": "2019-07-10", "close": 25.4, "volume": 5259.0}, {"date": "2019-07-11", "close": 25.29, "volume": 9661.0}, {"date": "2019-07-12", "close": 25.06, "volume": 9052.0}, {"date": "2019-07-15", "close": 25.24, "volume": 8079.0}, {"date": "2019-07-16", "close": 25.07, "volume": 3808.0}, {"date": "2019-07-17", "close": 25.03, "volume": 3763.0}, {"date": "2019-07-18", "close": 25.24, "volume": 3769.0}, {"date": "2019-07-19", "close": 25.16, "volume": 4649.0}, {"date": "2019-07-22", "close": 25.42, "volume": 3136.0}, {"date": "2019-07-23", "close": 25.2, "volume": 3097.0}, {"date": "2019-07-24", "close": 25.25, "volume": 6714.0}, {"date": "2019-07-25", "close": 25.24, "volume": 3318.0}, {"date": "2019-07-26", "close": 25.01, "volume": 24378.0}, {"date": "2019-07-29", "close": 25.02, "volume": 14394.0}, {"date": "2019-07-30", "close": 25.17, "volume": 13649.0}, {"date": "2019-07-31", "close": 24.94, "volume": 19106.0}, {"date": "2019-08-01", "close": 24.89, "volume": 13883.0}, {"date": "2019-08-02", "close": 24.25, "volume": 6234.0}, {"date": "2019-08-05", "close": 22.67, "volume": 19003.0}, {"date": "2019-08-06", "close": 23.7, "volume": 9550.0}, {"date": "2019-08-07", "close": 23.11, "volume": 12806.0}, {"date": "2019-08-08", "close": 23.44, "volume": 15822.0}, {"date": "2019-08-09", "close": 22.79, "volume": 12663.0}, {"date": "2019-08-12", "close": 23.37, "volume": 6721.0}, {"date": "2019-08-13", "close": 23.88, "volume": 8773.0}, {"date": "2019-08-14", "close": 22.68, "volume": 7982.0}, {"date": "2019-08-15", "close": 23.25, "volume": 111572.0}, {"date": "2019-08-16", "close": 24.25, "volume": 34236.0}, {"date": "2019-08-19", "close": 24.55, "volume": 9258.0}, {"date": "2019-08-20", "close": 24.67, "volume": 30148.0}, {"date": "2019-08-21", "close": 24.02, "volume": 6912.0}, {"date": "2019-08-22", "close": 23.86, "volume": 10031.0}, {"date": "2019-08-23", "close": 22.55, "volume": 21979.0}, {"date": "2019-08-26", "close": 23.25, "volume": 3650.0}, {"date": "2019-08-27", "close": 23.2, "volume": 11259.0}, {"date": "2019-08-28", "close": 23.5, "volume": 5065.0}, {"date": "2019-08-29", "close": 23.6, "volume": 20093.0}, {"date": "2019-08-30", "close": 23.62, "volume": 6804.0}, {"date": "2019-09-03", "close": 23.0, "volume": 7138.0}, {"date": "2019-09-04", "close": 23.44, "volume": 2903.0}, {"date": "2019-09-05", "close": 23.42, "volume": 7711.0}, {"date": "2019-09-06", "close": 23.61, "volume": 4764.0}, {"date": "2019-09-09", "close": 24.0, "volume": 6569.0}, {"date": "2019-09-10", "close": 23.57, "volume": 10588.0}, {"date": "2019-09-11", "close": 24.56, "volume": 18232.0}, {"date": "2019-09-12", "close": 25.25, "volume": 18248.0}, {"date": "2019-09-13", "close": 25.12, "volume": 13730.0}, {"date": "2019-09-16", "close": 24.91, "volume": 13255.0}, {"date": "2019-09-17", "close": 24.97, "volume": 13363.0}, {"date": "2019-09-18", "close": 24.75, "volume": 8311.0}, {"date": "2019-09-19", "close": 24.55, "volume": 14772.0}, {"date": "2019-09-20", "close": 24.99, "volume": 82970.0}, {"date": "2019-09-23", "close": 24.75, "volume": 7487.0}, {"date": "2019-09-24", "close": 24.63, "volume": 8401.0}, {"date": "2019-09-25", "close": 25.0, "volume": 21601.0}, {"date": "2019-09-26", "close": 24.51, "volume": 5233.0}, {"date": "2019-09-27", "close": 24.55, "volume": 5566.0}, {"date": "2019-09-30", "close": 24.4, "volume": 32724.0}, {"date": "2019-10-01", "close": 24.61, "volume": 7636.0}, {"date": "2019-10-02", "close": 24.02, "volume": 6864.0}, {"date": "2019-10-03", "close": 24.02, "volume": 1918.0}, {"date": "2019-10-04", "close": 24.29, "volume": 4547.0}, {"date": "2019-10-07", "close": 23.91, "volume": 4570.0}, {"date": "2019-10-08", "close": 23.76, "volume": 2348.0}, {"date": "2019-10-09", "close": 23.88, "volume": 3983.0}, {"date": "2019-10-10", "close": 23.95, "volume": 8298.0}, {"date": "2019-10-11", "close": 24.2, "volume": 9256.0}, {"date": "2019-10-14", "close": 24.25, "volume": 3589.0}, {"date": "2019-10-15", "close": 24.38, "volume": 3583.0}, {"date": "2019-10-16", "close": 24.24, "volume": 5149.0}, {"date": "2019-10-17", "close": 24.23, "volume": 6619.0}, {"date": "2019-10-18", "close": 24.38, "volume": 14941.0}, {"date": "2019-10-21", "close": 24.73, "volume": 6776.0}, {"date": "2019-10-22", "close": 24.38, "volume": 3267.0}, {"date": "2019-10-23", "close": 24.28, "volume": 3029.0}, {"date": "2019-10-24", "close": 24.45, "volume": 3853.0}, {"date": "2019-10-25", "close": 24.27, "volume": 5779.0}, {"date": "2019-10-28", "close": 24.58, "volume": 11797.0}, {"date": "2019-10-29", "close": 24.36, "volume": 7470.0}, {"date": "2019-10-30", "close": 24.91, "volume": 10636.0}, {"date": "2019-10-31", "close": 24.44, "volume": 14372.0}, {"date": "2019-11-01", "close": 24.39, "volume": 14146.0}, {"date": "2019-11-04", "close": 24.9, "volume": 7748.0}, {"date": "2019-11-05", "close": 24.85, "volume": 6436.0}, {"date": "2019-11-06", "close": 24.765, "volume": 5548.0}, {"date": "2019-11-07", "close": 24.9, "volume": 6971.0}, {"date": "2019-11-08", "close": 24.79, "volume": 1631.0}, {"date": "2019-11-11", "close": 24.7, "volume": 2766.0}, {"date": "2019-11-12", "close": 24.61, "volume": 3619.0}, {"date": "2019-11-13", "close": 24.82, "volume": 3200.0}, {"date": "2019-11-14", "close": 24.66, "volume": 3676.0}, {"date": "2019-11-15", "close": 24.79, "volume": 8243.0}, {"date": "2019-11-18", "close": 24.33, "volume": 9884.0}, {"date": "2019-11-19", "close": 24.98, "volume": 9451.0}, {"date": "2019-11-20", "close": 24.58, "volume": 23173.0}, {"date": "2019-11-21", "close": 24.54, "volume": 5951.0}, {"date": "2019-11-22", "close": 24.73, "volume": 5598.0}, {"date": "2019-11-25", "close": 24.94, "volume": 16103.0}, {"date": "2019-11-26", "close": 24.26, "volume": 11294.0}, {"date": "2019-11-27", "close": 24.05, "volume": 5642.0}, {"date": "2019-11-29", "close": 24.6, "volume": 5625.0}, {"date": "2019-12-02", "close": 24.54, "volume": 3583.0}, {"date": "2019-12-03", "close": 24.42, "volume": 2657.0}, {"date": "2019-12-04", "close": 24.65, "volume": 6557.0}, {"date": "2019-12-05", "close": 24.31, "volume": 1712.0}, {"date": "2019-12-06", "close": 24.76, "volume": 18851.0}, {"date": "2019-12-09", "close": 24.59, "volume": 4593.0}, {"date": "2019-12-10", "close": 24.89, "volume": 8206.0}, {"date": "2019-12-11", "close": 24.88, "volume": 12883.0}, {"date": "2019-12-12", "close": 25.0, "volume": 22879.0}, {"date": "2019-12-13", "close": 24.99, "volume": 13016.0}, {"date": "2019-12-16", "close": 24.95, "volume": 6501.0}, {"date": "2019-12-17", "close": 24.87, "volume": 10019.0}, {"date": "2019-12-18", "close": 24.83, "volume": 7628.0}, {"date": "2019-12-19", "close": 24.83, "volume": 11354.0}, {"date": "2019-12-20", "close": 25.0, "volume": 63973.0}, {"date": "2019-12-23", "close": 24.6, "volume": 4420.0}, {"date": "2019-12-24", "close": 24.66, "volume": 1911.0}, {"date": "2019-12-26", "close": 24.9, "volume": 2934.0}, {"date": "2019-12-27", "close": 24.87, "volume": 18545.0}, {"date": "2019-12-30", "close": 24.29, "volume": 17626.0}, {"date": "2019-12-31", "close": 24.93, "volume": 20785.0}, {"date": "2020-01-02", "close": 24.97, "volume": 4984.0}, {"date": "2020-01-03", "close": 24.9, "volume": 13213.0}, {"date": "2020-01-06", "close": 24.93, "volume": 10997.0}, {"date": "2020-01-07", "close": 24.8, "volume": 2566.0}, {"date": "2020-01-08", "close": 24.97, "volume": 12330.0}, {"date": "2020-01-09", "close": 25.0, "volume": 3539.0}, {"date": "2020-01-10", "close": 24.98, "volume": 10000.0}, {"date": "2020-01-13", "close": 25.0, "volume": 8296.0}, {"date": "2020-01-14", "close": 24.92, "volume": 9017.0}, {"date": "2020-01-15", "close": 24.97, "volume": 5997.0}, {"date": "2020-01-16", "close": 24.9, "volume": 23175.0}, {"date": "2020-01-17", "close": 24.73, "volume": 6636.0}, {"date": "2020-01-21", "close": 24.63, "volume": 10391.0}, {"date": "2020-01-22", "close": 24.41, "volume": 3796.0}, {"date": "2020-01-23", "close": 24.86, "volume": 3440.0}, {"date": "2020-01-24", "close": 24.65, "volume": 5975.0}, {"date": "2020-01-27", "close": 24.59, "volume": 33355.0}, {"date": "2020-01-28", "close": 25.0, "volume": 12681.0}, {"date": "2020-01-29", "close": 25.37, "volume": 12391.0}, {"date": "2020-01-30", "close": 24.87, "volume": 4124.0}, {"date": "2020-01-31", "close": 24.78, "volume": 13915.0}, {"date": "2020-02-03", "close": 25.26, "volume": 33438.0}, {"date": "2020-02-04", "close": 25.4, "volume": 20633.0}, {"date": "2020-02-05", "close": 26.0, "volume": 54244.0}, {"date": "2020-02-06", "close": 26.02, "volume": 17777.0}, {"date": "2020-02-07", "close": 25.74, "volume": 41272.0}, {"date": "2020-02-10", "close": 26.0, "volume": 6371.0}, {"date": "2020-02-11", "close": 26.11, "volume": 7889.0}, {"date": "2020-02-12", "close": 26.21, "volume": 7529.0}, {"date": "2020-02-13", "close": 26.5, "volume": 26159.0}, {"date": "2020-02-14", "close": 26.19, "volume": 7683.0}, {"date": "2020-02-18", "close": 25.57, "volume": 9479.0}, {"date": "2020-02-19", "close": 25.6, "volume": 19028.0}, {"date": "2020-02-20", "close": 25.71, "volume": 10907.0}, {"date": "2020-02-21", "close": 25.45, "volume": 25599.0}, {"date": "2020-02-24", "close": 25.03, "volume": 7036.0}, {"date": "2020-02-25", "close": 24.9, "volume": 15014.0}, {"date": "2020-02-26", "close": 25.0, "volume": 9254.0}, {"date": "2020-02-27", "close": 24.77, "volume": 32850.0}, {"date": "2020-02-28", "close": 24.07, "volume": 41666.0}, {"date": "2020-03-02", "close": 24.08, "volume": 16767.0}, {"date": "2020-03-03", "close": 23.18, "volume": 15241.0}, {"date": "2020-03-04", "close": 23.59, "volume": 37228.0}, {"date": "2020-03-05", "close": 21.6, "volume": 15972.0}, {"date": "2020-03-06", "close": 21.69, "volume": 14603.0}, {"date": "2020-03-09", "close": 19.5, "volume": 20448.0}, {"date": "2020-03-10", "close": 18.61, "volume": 34053.0}, {"date": "2020-03-11", "close": 17.47, "volume": 30891.0}, {"date": "2020-03-12", "close": 15.11, "volume": 96177.0}, {"date": "2020-03-13", "close": 15.0, "volume": 124578.0}, {"date": "2020-03-16", "close": 10.91, "volume": 67409.0}, {"date": "2020-03-17", "close": 11.0, "volume": 102918.0}, {"date": "2020-03-18", "close": 10.4, "volume": 108739.0}, {"date": "2020-03-19", "close": 9.64, "volume": 181165.0}, {"date": "2020-03-20", "close": 9.96, "volume": 153659.0}, {"date": "2020-03-23", "close": 9.83, "volume": 36282.0}, {"date": "2020-03-24", "close": 10.25, "volume": 48495.0}, {"date": "2020-03-25", "close": 11.19, "volume": 82872.0}, {"date": "2020-03-26", "close": 14.87, "volume": 55080.0}, {"date": "2020-03-27", "close": 13.42, "volume": 75215.0}, {"date": "2020-03-30", "close": 13.5, "volume": 43068.0}, {"date": "2020-03-31", "close": 13.5, "volume": 53552.0}, {"date": "2020-04-01", "close": 11.27, "volume": 105068.0}, {"date": "2020-04-02", "close": 11.88, "volume": 35490.0}, {"date": "2020-04-03", "close": 11.0, "volume": 49630.0}, {"date": "2020-04-06", "close": 12.3, "volume": 54266.0}, {"date": "2020-04-07", "close": 11.96, "volume": 72105.0}, {"date": "2020-04-08", "close": 12.63, "volume": 56580.0}, {"date": "2020-04-09", "close": 13.45, "volume": 42210.0}, {"date": "2020-04-13", "close": 12.79, "volume": 32453.0}, {"date": "2020-04-14", "close": 12.95, "volume": 29114.0}, {"date": "2020-04-15", "close": 11.86, "volume": 35051.0}, {"date": "2020-04-16", "close": 11.7, "volume": 41360.0}, {"date": "2020-04-17", "close": 12.04, "volume": 33329.0}, {"date": "2020-04-20", "close": 11.83, "volume": 52175.0}, {"date": "2020-04-21", "close": 12.08, "volume": 44483.0}, {"date": "2020-04-22", "close": 12.15, "volume": 21190.0}, {"date": "2020-04-23", "close": 12.58, "volume": 33477.0}, {"date": "2020-04-24", "close": 12.52, "volume": 90396.0}, {"date": "2020-04-27", "close": 13.24, "volume": 93256.0}, {"date": "2020-04-28", "close": 14.01, "volume": 39944.0}, {"date": "2020-04-29", "close": 14.49, "volume": 86417.0}, {"date": "2020-04-30", "close": 13.98, "volume": 27433.0}, {"date": "2020-05-01", "close": 12.96, "volume": 45296.0}, {"date": "2020-05-04", "close": 12.74, "volume": 30654.0}, {"date": "2020-05-05", "close": 12.58, "volume": 84398.0}, {"date": "2020-05-06", "close": 11.78, "volume": 30905.0}, {"date": "2020-05-07", "close": 11.96, "volume": 67533.0}, {"date": "2020-05-08", "close": 12.08, "volume": 62828.0}, {"date": "2020-05-11", "close": 11.99, "volume": 51207.0}, {"date": "2020-05-12", "close": 11.34, "volume": 69042.0}, {"date": "2020-05-13", "close": 11.12, "volume": 60111.0}, {"date": "2020-05-14", "close": 11.08, "volume": 155359.0}, {"date": "2020-05-15", "close": 11.44, "volume": 28080.0}, {"date": "2020-05-18", "close": 12.34, "volume": 79872.0}, {"date": "2020-05-19", "close": 12.03, "volume": 55325.0}, {"date": "2020-05-20", "close": 12.55, "volume": 56854.0}, {"date": "2020-05-21", "close": 12.65, "volume": 85620.0}, {"date": "2020-05-22", "close": 12.73, "volume": 25150.0}, {"date": "2020-05-26", "close": 13.79, "volume": 93779.0}, {"date": "2020-05-27", "close": 14.14, "volume": 97219.0}, {"date": "2020-05-28", "close": 15.2, "volume": 89348.0}, {"date": "2020-05-29", "close": 14.49, "volume": 61559.0}, {"date": "2020-06-01", "close": 14.0, "volume": 67682.0}, {"date": "2020-06-02", "close": 14.19, "volume": 67554.0}, {"date": "2020-06-03", "close": 15.65, "volume": 77028.0}, {"date": "2020-06-04", "close": 15.62, "volume": 63670.0}, {"date": "2020-06-05", "close": 17.36, "volume": 129355.0}, {"date": "2020-06-08", "close": 16.72, "volume": 87442.0}, {"date": "2020-06-09", "close": 16.93, "volume": 58984.0}, {"date": "2020-06-10", "close": 16.0, "volume": 59123.0}, {"date": "2020-06-11", "close": 13.98, "volume": 58070.0}, {"date": "2020-06-12", "close": 14.84, "volume": 42794.0}, {"date": "2020-06-15", "close": 15.03, "volume": 51175.0}, {"date": "2020-06-16", "close": 16.56, "volume": 93003.0}, {"date": "2020-06-17", "close": 15.35, "volume": 79157.0}, {"date": "2020-06-18", "close": 16.57, "volume": 140071.0}, {"date": "2020-06-19", "close": 15.1, "volume": 276076.0}, {"date": "2020-06-22", "close": 15.43, "volume": 88014.0}, {"date": "2020-06-23", "close": 15.0, "volume": 112381.0}, {"date": "2020-06-24", "close": 14.45, "volume": 66736.0}, {"date": "2020-06-25", "close": 14.64, "volume": 44334.0}, {"date": "2020-06-26", "close": 14.28, "volume": 126046.0}, {"date": "2020-06-29", "close": 14.78, "volume": 47538.0}, {"date": "2020-06-30", "close": 15.35, "volume": 56604.0}, {"date": "2020-07-01", "close": 14.52, "volume": 29698.0}, {"date": "2020-07-02", "close": 14.21, "volume": 31949.0}, {"date": "2020-07-06", "close": 14.49, "volume": 30103.0}, {"date": "2020-07-07", "close": 13.81, "volume": 30571.0}, {"date": "2020-07-08", "close": 13.69, "volume": 24919.0}, {"date": "2020-07-09", "close": 12.86, "volume": 39417.0}, {"date": "2020-07-10", "close": 13.76, "volume": 34177.0}, {"date": "2020-07-13", "close": 13.86, "volume": 55103.0}, {"date": "2020-07-14", "close": 13.71, "volume": 72979.0}, {"date": "2020-07-15", "close": 14.8, "volume": 44417.0}, {"date": "2020-07-16", "close": 14.58, "volume": 37916.0}, {"date": "2020-07-17", "close": 14.09, "volume": 29730.0}, {"date": "2020-07-20", "close": 13.73, "volume": 22990.0}, {"date": "2020-07-21", "close": 14.36, "volume": 23859.0}, {"date": "2020-07-22", "close": 14.25, "volume": 22997.0}, {"date": "2020-07-23", "close": 14.0, "volume": 34616.0}, {"date": "2020-07-24", "close": 13.88, "volume": 10495.0}, {"date": "2020-07-27", "close": 13.7, "volume": 10657.0}, {"date": "2020-07-28", "close": 13.67, "volume": 4714.0}, {"date": "2020-07-29", "close": 14.21, "volume": 20518.0}, {"date": "2020-07-30", "close": 13.55, "volume": 35137.0}, {"date": "2020-07-31", "close": 13.64, "volume": 30046.0}, {"date": "2020-08-03", "close": 13.54, "volume": 26855.0}, {"date": "2020-08-04", "close": 13.35, "volume": 8737.0}, {"date": "2020-08-05", "close": 13.9, "volume": 39886.0}, {"date": "2020-08-06", "close": 13.94, "volume": 15665.0}, {"date": "2020-08-07", "close": 14.87, "volume": 66965.0}, {"date": "2020-08-10", "close": 15.04, "volume": 28922.0}, {"date": "2020-08-11", "close": 14.97, "volume": 45617.0}, {"date": "2020-08-12", "close": 15.09, "volume": 26865.0}, {"date": "2020-08-13", "close": 14.6, "volume": 20988.0}, {"date": "2020-08-14", "close": 14.73, "volume": 17183.0}, {"date": "2020-08-17", "close": 14.59, "volume": 6006.0}, {"date": "2020-08-18", "close": 13.89, "volume": 16163.0}, {"date": "2020-08-19", "close": 13.8, "volume": 24826.0}, {"date": "2020-08-20", "close": 13.34, "volume": 16243.0}, {"date": "2020-08-21", "close": 12.13, "volume": 79787.0}, {"date": "2020-08-24", "close": 13.82, "volume": 43312.0}, {"date": "2020-08-25", "close": 14.85, "volume": 46531.0}, {"date": "2020-08-26", "close": 14.12, "volume": 28426.0}, {"date": "2020-08-27", "close": 14.55, "volume": 56521.0}, {"date": "2020-08-28", "close": 15.06, "volume": 47209.0}, {"date": "2020-08-31", "close": 14.47, "volume": 47415.0}, {"date": "2020-09-01", "close": 15.5, "volume": 53114.0}, {"date": "2020-09-02", "close": 15.95, "volume": 81170.0}, {"date": "2020-09-03", "close": 15.58, "volume": 18053.0}, {"date": "2020-09-04", "close": 15.55, "volume": 72654.0}, {"date": "2020-09-08", "close": 15.34, "volume": 41278.0}, {"date": "2020-09-09", "close": 15.23, "volume": 56312.0}, {"date": "2020-09-10", "close": 15.14, "volume": 44883.0}, {"date": "2020-09-11", "close": 15.05, "volume": 35335.0}, {"date": "2020-09-14", "close": 15.19, "volume": 23404.0}, {"date": "2020-09-15", "close": 15.06, "volume": 26188.0}, {"date": "2020-09-16", "close": 15.1, "volume": 47251.0}, {"date": "2020-09-17", "close": 14.94, "volume": 53944.0}, {"date": "2020-09-18", "close": 14.74, "volume": 740413.0}, {"date": "2020-09-21", "close": 13.65, "volume": 46579.0}, {"date": "2020-09-22", "close": 13.08, "volume": 36042.0}, {"date": "2020-09-23", "close": 12.79, "volume": 44514.0}, {"date": "2020-09-24", "close": 13.36, "volume": 42814.0}, {"date": "2020-09-25", "close": 13.51, "volume": 19812.0}, {"date": "2020-09-28", "close": 14.11, "volume": 29304.0}, {"date": "2020-09-29", "close": 14.19, "volume": 20949.0}, {"date": "2020-09-30", "close": 15.0, "volume": 43410.0}, {"date": "2020-10-01", "close": 15.32, "volume": 42204.0}, {"date": "2020-10-02", "close": 15.5, "volume": 47007.0}, {"date": "2020-10-05", "close": 15.73, "volume": 31997.0}, {"date": "2020-10-06", "close": 15.4, "volume": 61951.0}, {"date": "2020-10-07", "close": 16.0, "volume": 57884.0}, {"date": "2020-10-08", "close": 16.08, "volume": 44045.0}, {"date": "2020-10-09", "close": 15.82, "volume": 10549.0}, {"date": "2020-10-12", "close": 16.15, "volume": 24841.0}, {"date": "2020-10-13", "close": 15.49, "volume": 11437.0}, {"date": "2020-10-14", "close": 15.22, "volume": 7451.0}, {"date": "2020-10-15", "close": 15.74, "volume": 13732.0}, {"date": "2020-10-16", "close": 16.07, "volume": 26775.0}, {"date": "2020-10-19", "close": 15.85, "volume": 9718.0}, {"date": "2020-10-20", "close": 16.35, "volume": 27415.0}, {"date": "2020-10-21", "close": 16.41, "volume": 15643.0}, {"date": "2020-10-22", "close": 16.95, "volume": 70517.0}, {"date": "2020-10-23", "close": 17.16, "volume": 31622.0}, {"date": "2020-10-26", "close": 16.98, "volume": 15760.0}, {"date": "2020-10-27", "close": 16.36, "volume": 12344.0}, {"date": "2020-10-28", "close": 16.21, "volume": 30967.0}, {"date": "2020-10-29", "close": 16.96, "volume": 33233.0}, {"date": "2020-10-30", "close": 16.61, "volume": 28898.0}, {"date": "2020-11-02", "close": 16.9, "volume": 24309.0}, {"date": "2020-11-03", "close": 17.68, "volume": 44718.0}, {"date": "2020-11-04", "close": 16.35, "volume": 11144.0}, {"date": "2020-11-05", "close": 17.11, "volume": 42985.0}, {"date": "2020-11-06", "close": 17.22, "volume": 104043.0}, {"date": "2020-11-09", "close": 19.17, "volume": 70600.0}, {"date": "2020-11-10", "close": 20.2, "volume": 73523.0}, {"date": "2020-11-11", "close": 20.0, "volume": 31601.0}, {"date": "2020-11-12", "close": 18.74, "volume": 27006.0}, {"date": "2020-11-13", "close": 19.29, "volume": 28063.0}, {"date": "2020-11-16", "close": 20.1, "volume": 52547.0}, {"date": "2020-11-17", "close": 20.0, "volume": 30410.0}, {"date": "2020-11-18", "close": 19.75, "volume": 21264.0}, {"date": "2020-11-19", "close": 19.86, "volume": 15362.0}, {"date": "2020-11-20", "close": 18.95, "volume": 45576.0}, {"date": "2020-11-23", "close": 19.4, "volume": 32317.0}, {"date": "2020-11-24", "close": 20.26, "volume": 55608.0}, {"date": "2020-11-25", "close": 20.06, "volume": 16157.0}, {"date": "2020-11-27", "close": 20.21, "volume": 7600.0}, {"date": "2020-11-30", "close": 18.67, "volume": 21828.0}, {"date": "2020-12-01", "close": 19.0, "volume": 52770.0}, {"date": "2020-12-02", "close": 20.04, "volume": 14273.0}, {"date": "2020-12-03", "close": 19.72, "volume": 11575.0}, {"date": "2020-12-04", "close": 20.4, "volume": 20181.0}, {"date": "2020-12-07", "close": 20.16, "volume": 18785.0}, {"date": "2020-12-08", "close": 20.45, "volume": 31428.0}, {"date": "2020-12-09", "close": 19.78, "volume": 39538.0}, {"date": "2020-12-10", "close": 19.71, "volume": 35577.0}, {"date": "2020-12-11", "close": 20.25, "volume": 28574.0}, {"date": "2020-12-14", "close": 20.5, "volume": 34111.0}, {"date": "2020-12-15", "close": 21.41, "volume": 85116.0}, {"date": "2020-12-16", "close": 21.17, "volume": 19595.0}, {"date": "2020-12-17", "close": 21.85, "volume": 41161.0}, {"date": "2020-12-18", "close": 21.99, "volume": 207413.0}, {"date": "2020-12-21", "close": 20.56, "volume": 21662.0}, {"date": "2020-12-22", "close": 20.03, "volume": 15792.0}, {"date": "2020-12-23", "close": 20.23, "volume": 19698.0}, {"date": "2020-12-24", "close": 20.01, "volume": 19542.0}, {"date": "2020-12-28", "close": 20.27, "volume": 39340.0}, {"date": "2020-12-29", "close": 20.29, "volume": 14252.0}, {"date": "2020-12-30", "close": 20.65, "volume": 26955.0}, {"date": "2020-12-31", "close": 20.36, "volume": 21623.0}, {"date": "2021-01-04", "close": 20.18, "volume": 29406.0}, {"date": "2021-01-05", "close": 20.63, "volume": 44068.0}, {"date": "2021-01-06", "close": 21.74, "volume": 67070.0}, {"date": "2021-01-07", "close": 21.66, "volume": 29435.0}, {"date": "2021-01-08", "close": 21.33, "volume": 22392.0}, {"date": "2021-01-11", "close": 21.69, "volume": 8229.0}, {"date": "2021-01-12", "close": 21.96, "volume": 22860.0}, {"date": "2021-01-13", "close": 21.55, "volume": 21643.0}, {"date": "2021-01-14", "close": 22.04, "volume": 33960.0}, {"date": "2021-01-15", "close": 21.3, "volume": 101234.0}, {"date": "2021-01-19", "close": 22.0, "volume": 38950.0}, {"date": "2021-01-20", "close": 21.62, "volume": 43007.0}, {"date": "2021-01-21", "close": 20.7, "volume": 44836.0}, {"date": "2021-01-22", "close": 21.38, "volume": 39712.0}, {"date": "2021-01-25", "close": 21.0, "volume": 38256.0}, {"date": "2021-01-26", "close": 20.8, "volume": 61666.0}, {"date": "2021-01-27", "close": 20.45, "volume": 53641.0}, {"date": "2021-01-28", "close": 20.82, "volume": 45099.0}, {"date": "2021-01-29", "close": 20.3, "volume": 52287.0}, {"date": "2021-02-01", "close": 20.35, "volume": 17621.0}, {"date": "2021-02-02", "close": 20.72, "volume": 20564.0}, {"date": "2021-02-03", "close": 20.66, "volume": 73755.0}, {"date": "2021-02-04", "close": 21.16, "volume": 87892.0}, {"date": "2021-02-05", "close": 21.53, "volume": 35951.0}, {"date": "2021-02-08", "close": 21.9, "volume": 26536.0}, {"date": "2021-02-09", "close": 21.81, "volume": 20774.0}, {"date": "2021-02-10", "close": 22.04, "volume": 67924.0}, {"date": "2021-02-11", "close": 21.81, "volume": 31115.0}, {"date": "2021-02-12", "close": 21.86, "volume": 26457.0}, {"date": "2021-02-16", "close": 21.9, "volume": 27893.0}, {"date": "2021-02-17", "close": 21.91, "volume": 24807.0}, {"date": "2021-02-18", "close": 21.85, "volume": 20182.0}, {"date": "2021-02-19", "close": 22.1, "volume": 26569.0}, {"date": "2021-02-22", "close": 22.66, "volume": 36294.0}, {"date": "2021-02-23", "close": 22.53, "volume": 23035.0}, {"date": "2021-02-24", "close": 23.41, "volume": 38225.0}, {"date": "2021-02-25", "close": 22.64, "volume": 30354.0}, {"date": "2021-02-26", "close": 21.97, "volume": 33055.0}, {"date": "2021-03-01", "close": 22.83, "volume": 26547.0}, {"date": "2021-03-02", "close": 22.27, "volume": 16660.0}, {"date": "2021-03-03", "close": 22.94, "volume": 27899.0}, {"date": "2021-03-04", "close": 22.94, "volume": 70376.0}, {"date": "2021-03-05", "close": 23.65, "volume": 37836.0}, {"date": "2021-03-08", "close": 24.0, "volume": 78497.0}, {"date": "2021-03-09", "close": 23.7, "volume": 40446.0}, {"date": "2021-03-10", "close": 24.25, "volume": 69917.0}, {"date": "2021-03-11", "close": 24.18, "volume": 39271.0}, {"date": "2021-03-12", "close": 24.25, "volume": 36489.0}, {"date": "2021-03-15", "close": 23.62, "volume": 26401.0}, {"date": "2021-03-16", "close": 23.08, "volume": 12617.0}, {"date": "2021-03-17", "close": 23.51, "volume": 55498.0}, {"date": "2021-03-18", "close": 23.73, "volume": 37681.0}, {"date": "2021-03-19", "close": 24.65, "volume": 182511.0}, {"date": "2021-03-22", "close": 22.76, "volume": 37092.0}, {"date": "2021-03-23", "close": 21.73, "volume": 26806.0}, {"date": "2021-03-24", "close": 22.85, "volume": 35697.0}, {"date": "2021-03-25", "close": 23.17, "volume": 27549.0}, {"date": "2021-03-26", "close": 24.01, "volume": 27653.0}, {"date": "2021-03-29", "close": 24.08, "volume": 32790.0}, {"date": "2021-03-30", "close": 23.96, "volume": 35735.0}, {"date": "2021-03-31", "close": 23.93, "volume": 31020.0}, {"date": "2021-04-01", "close": 24.61, "volume": 35428.0}, {"date": "2021-04-05", "close": 24.82, "volume": 20523.0}, {"date": "2021-04-06", "close": 24.21, "volume": 29025.0}, {"date": "2021-04-07", "close": 23.71, "volume": 22240.0}, {"date": "2021-04-08", "close": 23.84, "volume": 10031.0}, {"date": "2021-04-09", "close": 23.64, "volume": 14732.0}, {"date": "2021-04-12", "close": 23.66, "volume": 10264.0}, {"date": "2021-04-13", "close": 23.2, "volume": 11417.0}, {"date": "2021-04-14", "close": 23.78, "volume": 22896.0}, {"date": "2021-04-15", "close": 23.73, "volume": 30875.0}, {"date": "2021-04-16", "close": 23.47, "volume": 22881.0}, {"date": "2021-04-19", "close": 23.51, "volume": 24170.0}, {"date": "2021-04-20", "close": 23.15, "volume": 41783.0}, {"date": "2021-04-21", "close": 23.09, "volume": 13237.0}, {"date": "2021-04-22", "close": 22.93, "volume": 8990.0}, {"date": "2021-04-23", "close": 23.28, "volume": 33761.0}, {"date": "2021-04-26", "close": 23.5, "volume": 12382.0}, {"date": "2021-04-27", "close": 23.5, "volume": 18602.0}, {"date": "2021-04-28", "close": 23.31, "volume": 13867.0}, {"date": "2021-04-29", "close": 24.0, "volume": 21497.0}, {"date": "2021-04-30", "close": 23.77, "volume": 51018.0}, {"date": "2021-05-03", "close": 24.05, "volume": 30228.0}, {"date": "2021-05-04", "close": 23.94, "volume": 37279.0}, {"date": "2021-05-05", "close": 23.83, "volume": 11516.0}, {"date": "2021-05-06", "close": 23.94, "volume": 12184.0}, {"date": "2021-05-07", "close": 24.28, "volume": 11732.0}, {"date": "2021-05-10", "close": 23.21, "volume": 20387.0}, {"date": "2021-05-11", "close": 23.01, "volume": 26603.0}, {"date": "2021-05-12", "close": 22.51, "volume": 40646.0}, {"date": "2021-05-13", "close": 23.81, "volume": 43090.0}, {"date": "2021-05-14", "close": 24.05, "volume": 14672.0}, {"date": "2021-05-17", "close": 23.99, "volume": 13318.0}, {"date": "2021-05-18", "close": 23.42, "volume": 12707.0}, {"date": "2021-05-19", "close": 23.74, "volume": 25602.0}, {"date": "2021-05-20", "close": 24.0, "volume": 49265.0}, {"date": "2021-05-21", "close": 24.43, "volume": 31691.0}, {"date": "2021-05-24", "close": 24.14, "volume": 15690.0}, {"date": "2021-05-25", "close": 23.28, "volume": 22662.0}, {"date": "2021-05-26", "close": 24.01, "volume": 14220.0}, {"date": "2021-05-27", "close": 24.17, "volume": 23095.0}, {"date": "2021-05-28", "close": 24.4, "volume": 31690.0}, {"date": "2021-06-01", "close": 24.35, "volume": 38621.0}, {"date": "2021-06-02", "close": 24.24, "volume": 24895.0}, {"date": "2021-06-03", "close": 24.18, "volume": 10370.0}, {"date": "2021-06-04", "close": 23.97, "volume": 16221.0}, {"date": "2021-06-07", "close": 24.13, "volume": 22889.0}, {"date": "2021-06-08", "close": 23.9, "volume": 15626.0}, {"date": "2021-06-09", "close": 23.71, "volume": 24860.0}, {"date": "2021-06-10", "close": 23.1, "volume": 38910.0}, {"date": "2021-06-11", "close": 23.35, "volume": 21620.0}, {"date": "2021-06-14", "close": 23.0, "volume": 25783.0}, {"date": "2021-06-15", "close": 23.3, "volume": 24977.0}, {"date": "2021-06-16", "close": 23.82, "volume": 53247.0}, {"date": "2021-06-17", "close": 23.02, "volume": 21485.0}, {"date": "2021-06-18", "close": 24.31, "volume": 214334.0}, {"date": "2021-06-21", "close": 24.1, "volume": 53159.0}, {"date": "2021-06-22", "close": 23.65, "volume": 62589.0}, {"date": "2021-06-23", "close": 23.18, "volume": 67807.0}, {"date": "2021-06-24", "close": 23.02, "volume": 94451.0}, {"date": "2021-06-25", "close": 23.69, "volume": 276544.0}, {"date": "2021-06-28", "close": 23.04, "volume": 57626.0}, {"date": "2021-06-29", "close": 22.99, "volume": 79931.0}, {"date": "2021-06-30", "close": 22.95, "volume": 39671.0}, {"date": "2021-07-01", "close": 23.1, "volume": 38556.0}, {"date": "2021-07-02", "close": 23.16, "volume": 68440.0}, {"date": "2021-07-06", "close": 23.0, "volume": 51595.0}, {"date": "2021-07-07", "close": 23.0, "volume": 63330.0}, {"date": "2021-07-08", "close": 22.5, "volume": 52178.0}, {"date": "2021-07-09", "close": 22.83, "volume": 50868.0}, {"date": "2021-07-12", "close": 22.84, "volume": 38240.0}, {"date": "2021-07-13", "close": 22.83, "volume": 71479.0}, {"date": "2021-07-14", "close": 22.83, "volume": 73675.0}, {"date": "2021-07-15", "close": 23.21, "volume": 68234.0}, {"date": "2021-07-16", "close": 22.9, "volume": 70478.0}, {"date": "2021-07-19", "close": 22.25, "volume": 73948.0}, {"date": "2021-07-20", "close": 22.65, "volume": 71478.0}, {"date": "2021-07-21", "close": 23.07, "volume": 26961.0}, {"date": "2021-07-22", "close": 22.76, "volume": 34196.0}, {"date": "2021-07-23", "close": 22.96, "volume": 23014.0}, {"date": "2021-07-26", "close": 23.08, "volume": 12537.0}, {"date": "2021-07-27", "close": 23.47, "volume": 21836.0}, {"date": "2021-07-28", "close": 23.63, "volume": 21319.0}, {"date": "2021-07-29", "close": 23.84, "volume": 11312.0}, {"date": "2021-07-30", "close": 23.31, "volume": 18494.0}, {"date": "2021-08-02", "close": 23.08, "volume": 57184.0}, {"date": "2021-08-03", "close": 23.6, "volume": 27497.0}, {"date": "2021-08-04", "close": 23.3, "volume": 39060.0}, {"date": "2021-08-05", "close": 23.58, "volume": 20528.0}, {"date": "2021-08-06", "close": 24.02, "volume": 31129.0}, {"date": "2021-08-09", "close": 23.91, "volume": 38211.0}, {"date": "2021-08-10", "close": 23.98, "volume": 24260.0}, {"date": "2021-08-11", "close": 24.08, "volume": 35446.0}, {"date": "2021-08-12", "close": 23.95, "volume": 82324.0}, {"date": "2021-08-13", "close": 24.2, "volume": 76574.0}, {"date": "2021-08-16", "close": 23.88, "volume": 37704.0}, {"date": "2021-08-17", "close": 23.58, "volume": 18125.0}, {"date": "2021-08-18", "close": 23.41, "volume": 26417.0}, {"date": "2021-08-19", "close": 23.34, "volume": 27949.0}, {"date": "2021-08-20", "close": 23.4, "volume": 28511.0}, {"date": "2021-08-23", "close": 23.56, "volume": 22453.0}, {"date": "2021-08-24", "close": 23.94, "volume": 42236.0}, {"date": "2021-08-25", "close": 23.75, "volume": 28518.0}, {"date": "2021-08-26", "close": 23.53, "volume": 27208.0}, {"date": "2021-08-27", "close": 24.04, "volume": 46597.0}, {"date": "2021-08-30", "close": 23.72, "volume": 29683.0}, {"date": "2021-08-31", "close": 23.92, "volume": 22421.0}, {"date": "2021-09-01", "close": 23.87, "volume": 24450.0}, {"date": "2021-09-02", "close": 23.84, "volume": 29894.0}, {"date": "2021-09-03", "close": 23.62, "volume": 12666.0}, {"date": "2021-09-07", "close": 23.25, "volume": 28170.0}, {"date": "2021-09-08", "close": 22.88, "volume": 26106.0}, {"date": "2021-09-09", "close": 22.49, "volume": 52064.0}, {"date": "2021-09-10", "close": 22.2, "volume": 27653.0}, {"date": "2021-09-13", "close": 21.99, "volume": 62846.0}, {"date": "2021-09-14", "close": 21.78, "volume": 36712.0}, {"date": "2021-09-15", "close": 21.9, "volume": 34343.0}, {"date": "2021-09-16", "close": 21.51, "volume": 36494.0}, {"date": "2021-09-17", "close": 22.82, "volume": 218295.0}, {"date": "2021-09-20", "close": 22.12, "volume": 53602.0}, {"date": "2021-09-21", "close": 22.1, "volume": 12434.0}, {"date": "2021-09-22", "close": 22.51, "volume": 19160.0}, {"date": "2021-09-23", "close": 23.09, "volume": 21071.0}, {"date": "2021-09-24", "close": 23.19, "volume": 11207.0}, {"date": "2021-09-27", "close": 23.91, "volume": 36990.0}, {"date": "2021-09-28", "close": 23.53, "volume": 22357.0}, {"date": "2021-09-29", "close": 23.62, "volume": 13419.0}, {"date": "2021-09-30", "close": 23.39, "volume": 12892.0}, {"date": "2021-10-01", "close": 23.63, "volume": 36286.0}, {"date": "2021-10-04", "close": 23.87, "volume": 43984.0}, {"date": "2021-10-05", "close": 24.04, "volume": 137737.0}, {"date": "2021-10-06", "close": 24.36, "volume": 65979.0}, {"date": "2021-10-07", "close": 25.31, "volume": 229578.0}, {"date": "2021-10-08", "close": 25.41, "volume": 142447.0}, {"date": "2021-10-11", "close": 25.16, "volume": 19021.0}, {"date": "2021-10-12", "close": 25.17, "volume": 15200.0}, {"date": "2021-10-13", "close": 24.91, "volume": 12401.0}, {"date": "2021-10-14", "close": 25.36, "volume": 34523.0}, {"date": "2021-10-15", "close": 25.34, "volume": 54893.0}, {"date": "2021-10-18", "close": 25.21, "volume": 25478.0}, {"date": "2021-10-19", "close": 25.3, "volume": 15440.0}, {"date": "2021-10-20", "close": 25.63, "volume": 26943.0}, {"date": "2021-10-21", "close": 25.58, "volume": 59910.0}, {"date": "2021-10-22", "close": 25.96, "volume": 84908.0}, {"date": "2021-10-25", "close": 26.85, "volume": 147237.0}, {"date": "2021-10-26", "close": 26.7, "volume": 110669.0}, {"date": "2021-10-27", "close": 25.95, "volume": 31679.0}, {"date": "2021-10-28", "close": 26.55, "volume": 54265.0}, {"date": "2021-10-29", "close": 26.68, "volume": 48616.0}, {"date": "2021-11-01", "close": 27.03, "volume": 75242.0}, {"date": "2021-11-02", "close": 26.62, "volume": 21050.0}, {"date": "2021-11-03", "close": 27.36, "volume": 42991.0}, {"date": "2021-11-04", "close": 27.04, "volume": 23243.0}, {"date": "2021-11-05", "close": 27.87, "volume": 42222.0}, {"date": "2021-11-08", "close": 28.26, "volume": 43918.0}, {"date": "2021-11-09", "close": 28.42, "volume": 27883.0}, {"date": "2021-11-10", "close": 28.86, "volume": 55751.0}, {"date": "2021-11-11", "close": 28.76, "volume": 24888.0}, {"date": "2021-11-12", "close": 28.29, "volume": 62967.0}, {"date": "2021-11-15", "close": 28.02, "volume": 28128.0}, {"date": "2021-11-16", "close": 27.87, "volume": 29962.0}, {"date": "2021-11-17", "close": 27.75, "volume": 19428.0}, {"date": "2021-11-18", "close": 28.1, "volume": 39230.0}, {"date": "2021-11-19", "close": 27.85, "volume": 16068.0}, {"date": "2021-11-22", "close": 28.31, "volume": 24172.0}, {"date": "2021-11-23", "close": 28.74, "volume": 36107.0}, {"date": "2021-11-24", "close": 28.34, "volume": 11129.0}, {"date": "2021-11-26", "close": 27.5, "volume": 52488.0}, {"date": "2021-11-29", "close": 27.5, "volume": 45880.0}, {"date": "2021-11-30", "close": 27.5, "volume": 48859.0}, {"date": "2021-12-01", "close": 27.5, "volume": 50622.0}, {"date": "2021-12-02", "close": 28.02, "volume": 25276.0}, {"date": "2021-12-03", "close": 27.55, "volume": 27129.0}, {"date": "2021-12-06", "close": 27.76, "volume": 27778.0}, {"date": "2021-12-07", "close": 27.51, "volume": 25715.0}, {"date": "2021-12-08", "close": 27.62, "volume": 27767.0}, {"date": "2021-12-09", "close": 27.6, "volume": 23433.0}, {"date": "2021-12-10", "close": 27.61, "volume": 18371.0}, {"date": "2021-12-13", "close": 27.22, "volume": 26143.0}, {"date": "2021-12-14", "close": 27.41, "volume": 42496.0}, {"date": "2021-12-15", "close": 28.01, "volume": 43561.0}, {"date": "2021-12-16", "close": 27.98, "volume": 34023.0}, {"date": "2021-12-17", "close": 27.58, "volume": 83328.0}, {"date": "2021-12-20", "close": 27.25, "volume": 37149.0}, {"date": "2021-12-21", "close": 27.31, "volume": 39061.0}, {"date": "2021-12-22", "close": 27.76, "volume": 20862.0}, {"date": "2021-12-23", "close": 28.13, "volume": 14807.0}, {"date": "2021-12-27", "close": 28.44, "volume": 14194.0}, {"date": "2021-12-28", "close": 28.6, "volume": 18766.0}, {"date": "2021-12-29", "close": 28.19, "volume": 37868.0}, {"date": "2021-12-30", "close": 28.36, "volume": 15791.0}, {"date": "2021-12-31", "close": 28.31, "volume": 14867.0}, {"date": "2022-01-03", "close": 28.53, "volume": 15957.0}, {"date": "2022-01-04", "close": 28.4, "volume": 12591.0}, {"date": "2022-01-05", "close": 28.61, "volume": 23047.0}, {"date": "2022-01-06", "close": 29.16, "volume": 23074.0}, {"date": "2022-01-07", "close": 29.24, "volume": 19413.0}, {"date": "2022-01-10", "close": 29.05, "volume": 14209.0}, {"date": "2022-01-11", "close": 28.55, "volume": 16712.0}, {"date": "2022-01-12", "close": 28.31, "volume": 23050.0}, {"date": "2022-01-13", "close": 28.6, "volume": 24029.0}, {"date": "2022-01-14", "close": 28.9, "volume": 13986.0}, {"date": "2022-01-18", "close": 28.26, "volume": 17984.0}, {"date": "2022-01-19", "close": 27.87, "volume": 22174.0}, {"date": "2022-01-20", "close": 27.3, "volume": 21578.0}, {"date": "2022-01-21", "close": 27.13, "volume": 35224.0}, {"date": "2022-01-24", "close": 28.09, "volume": 33424.0}, {"date": "2022-01-25", "close": 27.77, "volume": 18136.0}, {"date": "2022-01-26", "close": 27.16, "volume": 39962.0}, {"date": "2022-01-27", "close": 27.2, "volume": 40808.0}, {"date": "2022-01-28", "close": 27.76, "volume": 28972.0}, {"date": "2022-01-31", "close": 27.45, "volume": 37895.0}, {"date": "2022-02-01", "close": 27.48, "volume": 29809.0}, {"date": "2022-02-02", "close": 27.15, "volume": 34626.0}, {"date": "2022-02-03", "close": 27.22, "volume": 27681.0}, {"date": "2022-02-04", "close": 27.43, "volume": 25325.0}, {"date": "2022-02-07", "close": 28.02, "volume": 42106.0}, {"date": "2022-02-08", "close": 28.99, "volume": 48623.0}, {"date": "2022-02-09", "close": 27.86, "volume": 37500.0}, {"date": "2022-02-10", "close": 27.2, "volume": 37088.0}, {"date": "2022-02-11", "close": 26.88, "volume": 25170.0}, {"date": "2022-02-14", "close": 26.81, "volume": 21861.0}, {"date": "2022-02-15", "close": 27.1, "volume": 46326.0}, {"date": "2022-02-16", "close": 26.94, "volume": 22484.0}, {"date": "2022-02-17", "close": 26.83, "volume": 54921.0}, {"date": "2022-02-18", "close": 26.8, "volume": 93812.0}, {"date": "2022-02-22", "close": 26.59, "volume": 28217.0}, {"date": "2022-02-23", "close": 26.08, "volume": 26926.0}, {"date": "2022-02-24", "close": 25.43, "volume": 34042.0}, {"date": "2022-02-25", "close": 26.52, "volume": 27597.0}, {"date": "2022-02-28", "close": 26.19, "volume": 66707.0}, {"date": "2022-03-01", "close": 25.16, "volume": 33468.0}, {"date": "2022-03-02", "close": 26.03, "volume": 62265.0}, {"date": "2022-03-03", "close": 25.88, "volume": 40672.0}, {"date": "2022-03-04", "close": 25.21, "volume": 20919.0}, {"date": "2022-03-07", "close": 23.97, "volume": 42373.0}, {"date": "2022-03-08", "close": 24.22, "volume": 37447.0}, {"date": "2022-03-09", "close": 24.75, "volume": 19405.0}, {"date": "2022-03-10", "close": 24.85, "volume": 16617.0}, {"date": "2022-03-11", "close": 24.97, "volume": 39682.0}, {"date": "2022-03-14", "close": 25.08, "volume": 27786.0}, {"date": "2022-03-15", "close": 25.15, "volume": 18978.0}, {"date": "2022-03-16", "close": 25.98, "volume": 43092.0}, {"date": "2022-03-17", "close": 25.58, "volume": 20047.0}, {"date": "2022-03-18", "close": 25.17, "volume": 85639.0}, {"date": "2022-03-21", "close": 24.92, "volume": 23199.0}, {"date": "2022-03-22", "close": 25.29, "volume": 26189.0}, {"date": "2022-03-23", "close": 24.57, "volume": 26235.0}, {"date": "2022-03-24", "close": 24.78, "volume": 17570.0}, {"date": "2022-03-25", "close": 24.98, "volume": 24728.0}, {"date": "2022-03-28", "close": 24.64, "volume": 9793.0}, {"date": "2022-03-29", "close": 24.83, "volume": 31548.0}, {"date": "2022-03-30", "close": 24.22, "volume": 23383.0}, {"date": "2022-03-31", "close": 24.33, "volume": 32032.0}, {"date": "2022-04-01", "close": 23.95, "volume": 29629.0}, {"date": "2022-04-04", "close": 23.82, "volume": 17888.0}, {"date": "2022-04-05", "close": 23.49, "volume": 47754.0}, {"date": "2022-04-06", "close": 23.1, "volume": 27401.0}, {"date": "2022-04-07", "close": 22.71, "volume": 20421.0}, {"date": "2022-04-08", "close": 22.68, "volume": 34851.0}, {"date": "2022-04-11", "close": 22.84, "volume": 25947.0}, {"date": "2022-04-12", "close": 22.76, "volume": 18108.0}, {"date": "2022-04-13", "close": 23.26, "volume": 26490.0}, {"date": "2022-04-14", "close": 22.94, "volume": 15947.0}, {"date": "2022-04-18", "close": 23.01, "volume": 15263.0}, {"date": "2022-04-19", "close": 23.55, "volume": 19280.0}, {"date": "2022-04-20", "close": 23.76, "volume": 18185.0}, {"date": "2022-04-21", "close": 23.56, "volume": 23873.0}, {"date": "2022-04-22", "close": 23.17, "volume": 19235.0}, {"date": "2022-04-25", "close": 23.17, "volume": 27686.0}, {"date": "2022-04-26", "close": 22.76, "volume": 33877.0}, {"date": "2022-04-27", "close": 22.7, "volume": 48724.0}, {"date": "2022-04-28", "close": 23.08, "volume": 51288.0}, {"date": "2022-04-29", "close": 22.16, "volume": 36574.0}, {"date": "2022-05-02", "close": 22.22, "volume": 29386.0}, {"date": "2022-05-03", "close": 22.18, "volume": 32727.0}, {"date": "2022-05-04", "close": 23.21, "volume": 35118.0}, {"date": "2022-05-05", "close": 22.53, "volume": 35192.0}, {"date": "2022-05-06", "close": 22.2, "volume": 27531.0}, {"date": "2022-05-09", "close": 22.52, "volume": 42270.0}, {"date": "2022-05-10", "close": 22.41, "volume": 31243.0}, {"date": "2022-05-11", "close": 22.21, "volume": 26182.0}, {"date": "2022-05-12", "close": 21.61, "volume": 55592.0}, {"date": "2022-05-13", "close": 21.69, "volume": 60076.0}, {"date": "2022-05-16", "close": 21.7, "volume": 35033.0}, {"date": "2022-05-17", "close": 22.13, "volume": 26692.0}, {"date": "2022-05-18", "close": 21.37, "volume": 39513.0}, {"date": "2022-05-19", "close": 20.91, "volume": 53549.0}, {"date": "2022-05-20", "close": 21.1, "volume": 49771.0}, {"date": "2022-05-23", "close": 21.31, "volume": 44512.0}, {"date": "2022-05-24", "close": 21.64, "volume": 57808.0}, {"date": "2022-05-25", "close": 21.56, "volume": 40040.0}, {"date": "2022-05-26", "close": 21.92, "volume": 32066.0}, {"date": "2022-05-27", "close": 22.2, "volume": 30404.0}, {"date": "2022-05-31", "close": 22.13, "volume": 46428.0}, {"date": "2022-06-01", "close": 22.17, "volume": 26918.0}, {"date": "2022-06-02", "close": 22.5, "volume": 29561.0}, {"date": "2022-06-03", "close": 22.22, "volume": 15255.0}, {"date": "2022-06-06", "close": 22.32, "volume": 37741.0}, {"date": "2022-06-07", "close": 22.32, "volume": 27712.0}, {"date": "2022-06-08", "close": 22.07, "volume": 32763.0}, {"date": "2022-06-09", "close": 21.43, "volume": 24454.0}, {"date": "2022-06-10", "close": 20.88, "volume": 19350.0}, {"date": "2022-06-13", "close": 20.34, "volume": 31254.0}, {"date": "2022-06-14", "close": 20.58, "volume": 35649.0}, {"date": "2022-06-15", "close": 21.31, "volume": 68279.0}, {"date": "2022-06-16", "close": 21.18, "volume": 110108.0}, {"date": "2022-06-17", "close": 21.34, "volume": 165729.0}, {"date": "2022-06-21", "close": 21.47, "volume": 84757.0}, {"date": "2022-06-22", "close": 21.3, "volume": 57999.0}, {"date": "2022-06-23", "close": 21.15, "volume": 60998.0}, {"date": "2022-06-24", "close": 21.25, "volume": 307560.0}, {"date": "2022-06-27", "close": 21.36, "volume": 71131.0}, {"date": "2022-06-28", "close": 21.41, "volume": 45773.0}, {"date": "2022-06-29", "close": 21.34, "volume": 29032.0}, {"date": "2022-06-30", "close": 21.31, "volume": 36953.0}, {"date": "2022-07-01", "close": 21.66, "volume": 19124.0}, {"date": "2022-07-05", "close": 21.93, "volume": 54426.0}, {"date": "2022-07-06", "close": 21.81, "volume": 30417.0}, {"date": "2022-07-07", "close": 21.59, "volume": 45150.0}, {"date": "2022-07-08", "close": 21.49, "volume": 25578.0}, {"date": "2022-07-11", "close": 21.24, "volume": 21179.0}, {"date": "2022-07-12", "close": 21.25, "volume": 12385.0}, {"date": "2022-07-13", "close": 20.8, "volume": 26024.0}, {"date": "2022-07-14", "close": 20.67, "volume": 31106.0}, {"date": "2022-07-15", "close": 21.5, "volume": 44320.0}, {"date": "2022-07-18", "close": 21.25, "volume": 22883.0}, {"date": "2022-07-19", "close": 21.45, "volume": 81719.0}, {"date": "2022-07-20", "close": 21.88, "volume": 56638.0}, {"date": "2022-07-21", "close": 22.36, "volume": 40618.0}, {"date": "2022-07-22", "close": 21.83, "volume": 36046.0}, {"date": "2022-07-25", "close": 22.03, "volume": 19510.0}, {"date": "2022-07-26", "close": 22.26, "volume": 26174.0}, {"date": "2022-07-27", "close": 22.64, "volume": 57617.0}, {"date": "2022-07-28", "close": 22.57, "volume": 56294.0}, {"date": "2022-07-29", "close": 23.48, "volume": 78974.0}, {"date": "2022-08-01", "close": 23.43, "volume": 42297.0}, {"date": "2022-08-02", "close": 23.56, "volume": 35865.0}, {"date": "2022-08-03", "close": 23.47, "volume": 12938.0}, {"date": "2022-08-04", "close": 23.38, "volume": 26940.0}, {"date": "2022-08-05", "close": 23.43, "volume": 23509.0}, {"date": "2022-08-08", "close": 23.49, "volume": 28699.0}, {"date": "2022-08-09", "close": 23.94, "volume": 28156.0}, {"date": "2022-08-10", "close": 23.85, "volume": 53815.0}, {"date": "2022-08-11", "close": 24.34, "volume": 37745.0}, {"date": "2022-08-12", "close": 24.59, "volume": 29907.0}, {"date": "2022-08-15", "close": 24.82, "volume": 20787.0}, {"date": "2022-08-16", "close": 24.95, "volume": 32560.0}, {"date": "2022-08-17", "close": 24.68, "volume": 19448.0}, {"date": "2022-08-18", "close": 24.71, "volume": 20276.0}, {"date": "2022-08-19", "close": 24.33, "volume": 27823.0}, {"date": "2022-08-22", "close": 23.94, "volume": 21501.0}, {"date": "2022-08-23", "close": 23.71, "volume": 17525.0}, {"date": "2022-08-24", "close": 23.5, "volume": 18268.0}, {"date": "2022-08-25", "close": 23.77, "volume": 18366.0}, {"date": "2022-08-26", "close": 23.63, "volume": 61242.0}, {"date": "2022-08-29", "close": 23.65, "volume": 39333.0}, {"date": "2022-08-30", "close": 23.77, "volume": 33503.0}, {"date": "2022-08-31", "close": 23.59, "volume": 43899.0}, {"date": "2022-09-01", "close": 23.04, "volume": 41287.0}, {"date": "2022-09-02", "close": 22.99, "volume": 23752.0}, {"date": "2022-09-06", "close": 22.38, "volume": 26270.0}, {"date": "2022-09-07", "close": 22.49, "volume": 26575.0}, {"date": "2022-09-08", "close": 22.68, "volume": 23938.0}, {"date": "2022-09-09", "close": 23.22, "volume": 35914.0}, {"date": "2022-09-12", "close": 23.57, "volume": 27860.0}, {"date": "2022-09-13", "close": 22.55, "volume": 40528.0}, {"date": "2022-09-14", "close": 22.36, "volume": 36958.0}, {"date": "2022-09-15", "close": 22.57, "volume": 30026.0}, {"date": "2022-09-16", "close": 23.26, "volume": 143897.0}, {"date": "2022-09-19", "close": 23.24, "volume": 56412.0}, {"date": "2022-09-20", "close": 22.87, "volume": 38881.0}, {"date": "2022-09-21", "close": 22.8, "volume": 36250.0}, {"date": "2022-09-22", "close": 22.46, "volume": 18122.0}, {"date": "2022-09-23", "close": 22.22, "volume": 25653.0}, {"date": "2022-09-26", "close": 22.12, "volume": 29845.0}, {"date": "2022-09-27", "close": 21.77, "volume": 24427.0}, {"date": "2022-09-28", "close": 22.02, "volume": 32657.0}, {"date": "2022-09-29", "close": 21.7, "volume": 25207.0}, {"date": "2022-09-30", "close": 21.53, "volume": 28982.0}, {"date": "2022-10-03", "close": 22.02, "volume": 35564.0}, {"date": "2022-10-04", "close": 22.77, "volume": 31018.0}, {"date": "2022-10-05", "close": 22.43, "volume": 17741.0}, {"date": "2022-10-06", "close": 22.18, "volume": 14235.0}, {"date": "2022-10-07", "close": 21.74, "volume": 26615.0}, {"date": "2022-10-10", "close": 21.92, "volume": 43050.0}, {"date": "2022-10-11", "close": 22.05, "volume": 18691.0}, {"date": "2022-10-12", "close": 21.98, "volume": 31555.0}, {"date": "2022-10-13", "close": 21.52, "volume": 201577.0}, {"date": "2022-10-14", "close": 21.49, "volume": 142517.0}, {"date": "2022-10-17", "close": 22.7, "volume": 185963.0}, {"date": "2022-10-18", "close": 22.97, "volume": 171231.0}, {"date": "2022-10-19", "close": 22.94, "volume": 53345.0}, {"date": "2022-10-20", "close": 22.29, "volume": 39256.0}, {"date": "2022-10-21", "close": 22.74, "volume": 40610.0}, {"date": "2022-10-24", "close": 22.88, "volume": 32242.0}, {"date": "2022-10-25", "close": 23.19, "volume": 56548.0}, {"date": "2022-10-26", "close": 23.12, "volume": 34632.0}, {"date": "2022-10-27", "close": 23.38, "volume": 56874.0}, {"date": "2022-10-28", "close": 24.71, "volume": 70043.0}, {"date": "2022-10-31", "close": 24.78, "volume": 53629.0}, {"date": "2022-11-01", "close": 24.15, "volume": 42007.0}, {"date": "2022-11-02", "close": 23.64, "volume": 48386.0}, {"date": "2022-11-03", "close": 23.3, "volume": 25927.0}, {"date": "2022-11-04", "close": 23.86, "volume": 50451.0}, {"date": "2022-11-07", "close": 23.96, "volume": 59564.0}, {"date": "2022-11-08", "close": 24.08, "volume": 58583.0}, {"date": "2022-11-09", "close": 23.83, "volume": 58850.0}, {"date": "2022-11-10", "close": 23.94, "volume": 232671.0}, {"date": "2022-11-11", "close": 23.87, "volume": 89948.0}, {"date": "2022-11-14", "close": 23.72, "volume": 67236.0}, {"date": "2022-11-15", "close": 23.76, "volume": 61424.0}, {"date": "2022-11-16", "close": 23.88, "volume": 51960.0}, {"date": "2022-11-17", "close": 23.57, "volume": 47906.0}, {"date": "2022-11-18", "close": 23.41, "volume": 109933.0}, {"date": "2022-11-21", "close": 23.53, "volume": 95442.0}, {"date": "2022-11-22", "close": 23.63, "volume": 115834.0}, {"date": "2022-11-23", "close": 23.36, "volume": 56616.0}, {"date": "2022-11-25", "close": 23.79, "volume": 21175.0}, {"date": "2022-11-28", "close": 23.04, "volume": 41136.0}, {"date": "2022-11-29", "close": 22.96, "volume": 59308.0}, {"date": "2022-11-30", "close": 23.52, "volume": 489559.0}, {"date": "2022-12-01", "close": 24.01, "volume": 83937.0}, {"date": "2022-12-02", "close": 24.19, "volume": 47036.0}, {"date": "2022-12-05", "close": 23.41, "volume": 62453.0}, {"date": "2022-12-06", "close": 23.55, "volume": 85826.0}, {"date": "2022-12-07", "close": 23.44, "volume": 58616.0}, {"date": "2022-12-08", "close": 23.21, "volume": 56608.0}, {"date": "2022-12-09", "close": 23.32, "volume": 41107.0}, {"date": "2022-12-12", "close": 23.06, "volume": 54725.0}, {"date": "2022-12-13", "close": 23.16, "volume": 102366.0}, {"date": "2022-12-14", "close": 22.12, "volume": 128305.0}, {"date": "2022-12-15", "close": 21.19, "volume": 107270.0}, {"date": "2022-12-16", "close": 21.11, "volume": 473288.0}, {"date": "2022-12-19", "close": 21.65, "volume": 107793.0}, {"date": "2022-12-20", "close": 21.43, "volume": 88164.0}, {"date": "2022-12-21", "close": 21.9, "volume": 55381.0}, {"date": "2022-12-22", "close": 21.84, "volume": 43741.0}, {"date": "2022-12-23", "close": 21.98, "volume": 36777.0}, {"date": "2022-12-27", "close": 22.0, "volume": 31647.0}, {"date": "2022-12-28", "close": 21.83, "volume": 37424.0}, {"date": "2022-12-29", "close": 22.21, "volume": 43365.0}, {"date": "2022-12-30", "close": 22.14, "volume": 55873.0}, {"date": "2023-01-03", "close": 21.94, "volume": 71793.0}, {"date": "2023-01-04", "close": 21.83, "volume": 51135.0}, {"date": "2023-01-05", "close": 20.96, "volume": 75753.0}, {"date": "2023-01-06", "close": 21.25, "volume": 71604.0}, {"date": "2023-01-09", "close": 20.98, "volume": 42414.0}, {"date": "2023-01-10", "close": 21.45, "volume": 47288.0}, {"date": "2023-01-11", "close": 21.5, "volume": 44547.0}, {"date": "2023-01-12", "close": 21.79, "volume": 41862.0}, {"date": "2023-01-13", "close": 21.8, "volume": 48867.0}, {"date": "2023-01-17", "close": 21.63, "volume": 37783.0}, {"date": "2023-01-18", "close": 20.95, "volume": 165208.0}, {"date": "2023-01-19", "close": 20.98, "volume": 76414.0}, {"date": "2023-01-20", "close": 21.1, "volume": 115689.0}, {"date": "2023-01-23", "close": 21.25, "volume": 88894.0}, {"date": "2023-01-24", "close": 21.06, "volume": 36953.0}, {"date": "2023-01-25", "close": 20.92, "volume": 55788.0}, {"date": "2023-01-26", "close": 20.83, "volume": 99246.0}, {"date": "2023-01-27", "close": 20.5, "volume": 55208.0}, {"date": "2023-01-30", "close": 20.28, "volume": 45194.0}, {"date": "2023-01-31", "close": 20.74, "volume": 72980.0}, {"date": "2023-02-01", "close": 21.0, "volume": 129543.0}, {"date": "2023-02-02", "close": 21.19, "volume": 81411.0}, {"date": "2023-02-03", "close": 21.3, "volume": 66687.0}, {"date": "2023-02-06", "close": 21.23, "volume": 41788.0}, {"date": "2023-02-07", "close": 21.3, "volume": 96078.0}, {"date": "2023-02-08", "close": 21.04, "volume": 68819.0}, {"date": "2023-02-09", "close": 20.75, "volume": 36229.0}, {"date": "2023-02-10", "close": 20.72, "volume": 33392.0}, {"date": "2023-02-13", "close": 20.68, "volume": 93459.0}, {"date": "2023-02-14", "close": 20.25, "volume": 100889.0}, {"date": "2023-02-15", "close": 20.51, "volume": 194764.0}, {"date": "2023-02-16", "close": 20.0, "volume": 134071.0}, {"date": "2023-02-17", "close": 20.1, "volume": 298089.0}, {"date": "2023-02-21", "close": 20.59, "volume": 196901.0}, {"date": "2023-02-22", "close": 20.42, "volume": 167266.0}, {"date": "2023-02-23", "close": 20.67, "volume": 153272.0}, {"date": "2023-02-24", "close": 20.47, "volume": 277752.0}, {"date": "2023-02-27", "close": 20.76, "volume": 129088.0}, {"date": "2023-02-28", "close": 20.84, "volume": 129157.0}, {"date": "2023-03-01", "close": 20.23, "volume": 86432.0}, {"date": "2023-03-02", "close": 20.07, "volume": 84124.0}, {"date": "2023-03-03", "close": 20.47, "volume": 99823.0}, {"date": "2023-03-06", "close": 20.61, "volume": 138809.0}, {"date": "2023-03-07", "close": 19.95, "volume": 91791.0}, {"date": "2023-03-08", "close": 19.85, "volume": 69639.0}, {"date": "2023-03-09", "close": 18.45, "volume": 111865.0}, {"date": "2023-03-10", "close": 17.99, "volume": 141505.0}, {"date": "2023-03-13", "close": 16.75, "volume": 239400.0}, {"date": "2023-03-14", "close": 17.6, "volume": 291856.0}, {"date": "2023-03-15", "close": 17.6, "volume": 126990.0}, {"date": "2023-03-16", "close": 18.1, "volume": 112490.0}, {"date": "2023-03-17", "close": 17.08, "volume": 195361.0}, {"date": "2023-03-20", "close": 16.98, "volume": 72274.0}, {"date": "2023-03-21", "close": 17.77, "volume": 119654.0}, {"date": "2023-03-22", "close": 17.12, "volume": 116590.0}, {"date": "2023-03-23", "close": 16.7, "volume": 83639.0}, {"date": "2023-03-24", "close": 16.91, "volume": 117530.0}, {"date": "2023-03-27", "close": 17.35, "volume": 76835.0}, {"date": "2023-03-28", "close": 17.27, "volume": 72480.0}, {"date": "2023-03-29", "close": 17.18, "volume": 72333.0}, {"date": "2023-03-30", "close": 16.83, "volume": 49408.0}, {"date": "2023-03-31", "close": 17.13, "volume": 192997.0}, {"date": "2023-04-03", "close": 17.02, "volume": 84624.0}, {"date": "2023-04-04", "close": 16.46, "volume": 56548.0}, {"date": "2023-04-05", "close": 16.12, "volume": 51609.0}, {"date": "2023-04-06", "close": 16.4, "volume": 52476.0}, {"date": "2023-04-10", "close": 16.7, "volume": 75509.0}, {"date": "2023-04-11", "close": 16.51, "volume": 59206.0}, {"date": "2023-04-12", "close": 16.25, "volume": 53569.0}, {"date": "2023-04-13", "close": 16.36, "volume": 40996.0}, {"date": "2023-04-14", "close": 16.03, "volume": 65941.0}, {"date": "2023-04-17", "close": 16.19, "volume": 35022.0}, {"date": "2023-04-18", "close": 15.72, "volume": 45423.0}, {"date": "2023-04-19", "close": 16.14, "volume": 46332.0}, {"date": "2023-04-20", "close": 15.93, "volume": 41897.0}, {"date": "2023-04-21", "close": 15.93, "volume": 86494.0}, {"date": "2023-04-24", "close": 15.78, "volume": 41212.0}, {"date": "2023-04-25", "close": 15.36, "volume": 44398.0}, {"date": "2023-04-26", "close": 15.3, "volume": 70781.0}, {"date": "2023-04-27", "close": 15.78, "volume": 50235.0}, {"date": "2023-04-28", "close": 15.42, "volume": 69831.0}, {"date": "2023-05-01", "close": 15.13, "volume": 59262.0}, {"date": "2023-05-02", "close": 14.25, "volume": 83743.0}, {"date": "2023-05-03", "close": 14.04, "volume": 131997.0}, {"date": "2023-05-04", "close": 13.66, "volume": 123921.0}, {"date": "2023-05-05", "close": 14.11, "volume": 84907.0}, {"date": "2023-05-08", "close": 14.49, "volume": 70105.0}, {"date": "2023-05-09", "close": 14.14, "volume": 66920.0}, {"date": "2023-05-10", "close": 13.98, "volume": 46545.0}, {"date": "2023-05-11", "close": 14.01, "volume": 124303.0}, {"date": "2023-05-12", "close": 13.89, "volume": 46128.0}, {"date": "2023-05-15", "close": 14.3, "volume": 58122.0}, {"date": "2023-05-16", "close": 13.97, "volume": 59342.0}, {"date": "2023-05-17", "close": 14.59, "volume": 143221.0}, {"date": "2023-05-18", "close": 14.96, "volume": 85392.0}, {"date": "2023-05-19", "close": 14.75, "volume": 67323.0}, {"date": "2023-05-22", "close": 15.13, "volume": 53567.0}, {"date": "2023-05-23", "close": 15.33, "volume": 70299.0}, {"date": "2023-05-24", "close": 15.14, "volume": 78089.0}, {"date": "2023-05-25", "close": 14.79, "volume": 60083.0}, {"date": "2023-05-26", "close": 14.84, "volume": 27560.0}, {"date": "2023-05-30", "close": 14.7, "volume": 40367.0}, {"date": "2023-05-31", "close": 14.57, "volume": 102252.0}, {"date": "2023-06-01", "close": 14.68, "volume": 39987.0}, {"date": "2023-06-02", "close": 15.69, "volume": 64771.0}, {"date": "2023-06-05", "close": 14.83, "volume": 83763.0}, {"date": "2023-06-06", "close": 15.75, "volume": 66376.0}, {"date": "2023-06-07", "close": 16.48, "volume": 79861.0}, {"date": "2023-06-08", "close": 16.09, "volume": 53405.0}, {"date": "2023-06-09", "close": 15.87, "volume": 32424.0}, {"date": "2023-06-12", "close": 15.7, "volume": 36135.0}, {"date": "2023-06-13", "close": 16.44, "volume": 64969.0}, {"date": "2023-06-14", "close": 16.1, "volume": 53883.0}, {"date": "2023-06-15", "close": 16.29, "volume": 47703.0}, {"date": "2023-06-16", "close": 17.15, "volume": 344891.0}, {"date": "2023-06-20", "close": 16.24, "volume": 81734.0}, {"date": "2023-06-21", "close": 16.06, "volume": 44194.0}, {"date": "2023-06-22", "close": 15.65, "volume": 48053.0}, {"date": "2023-06-23", "close": 15.73, "volume": 300426.0}, {"date": "2023-06-26", "close": 15.4, "volume": 72129.0}, {"date": "2023-06-27", "close": 15.32, "volume": 56215.0}, {"date": "2023-06-28", "close": 15.35, "volume": 36745.0}, {"date": "2023-06-29", "close": 15.39, "volume": 36270.0}, {"date": "2023-06-30", "close": 15.07, "volume": 35114.0}, {"date": "2023-07-03", "close": 15.3, "volume": 32349.0}, {"date": "2023-07-05", "close": 14.9, "volume": 42086.0}, {"date": "2023-07-06", "close": 14.53, "volume": 69488.0}, {"date": "2023-07-07", "close": 14.82, "volume": 95179.0}, {"date": "2023-07-10", "close": 14.78, "volume": 35458.0}, {"date": "2023-07-11", "close": 15.1, "volume": 60667.0}, {"date": "2023-07-12", "close": 15.43, "volume": 62112.0}, {"date": "2023-07-13", "close": 15.38, "volume": 38589.0}, {"date": "2023-07-14", "close": 15.04, "volume": 72559.0}, {"date": "2023-07-17", "close": 15.27, "volume": 60884.0}, {"date": "2023-07-18", "close": 15.97, "volume": 70524.0}, {"date": "2023-07-19", "close": 16.28, "volume": 61420.0}, {"date": "2023-07-20", "close": 16.27, "volume": 82991.0}, {"date": "2023-07-21", "close": 16.02, "volume": 45454.0}, {"date": "2023-07-24", "close": 16.33, "volume": 51551.0}, {"date": "2023-07-25", "close": 16.3, "volume": 66738.0}, {"date": "2023-07-26", "close": 16.87, "volume": 64438.0}, {"date": "2023-07-27", "close": 17.01, "volume": 57655.0}, {"date": "2023-07-28", "close": 20.95, "volume": 302931.0}, {"date": "2023-07-31", "close": 20.45, "volume": 115523.0}, {"date": "2023-08-01", "close": 21.22, "volume": 200016.0}, {"date": "2023-08-02", "close": 20.58, "volume": 65273.0}, {"date": "2023-08-03", "close": 20.77, "volume": 68121.0}, {"date": "2023-08-04", "close": 20.6, "volume": 65386.0}, {"date": "2023-08-07", "close": 21.05, "volume": 62210.0}, {"date": "2023-08-08", "close": 20.63, "volume": 126323.0}, {"date": "2023-08-09", "close": 20.87, "volume": 128206.0}, {"date": "2023-08-10", "close": 21.29, "volume": 128152.0}, {"date": "2023-08-11", "close": 21.05, "volume": 126779.0}, {"date": "2023-08-14", "close": 20.88, "volume": 69692.0}, {"date": "2023-08-15", "close": 20.75, "volume": 86884.0}, {"date": "2023-08-16", "close": 20.21, "volume": 74753.0}, {"date": "2023-08-17", "close": 20.11, "volume": 41706.0}, {"date": "2023-08-18", "close": 19.91, "volume": 137549.0}, {"date": "2023-08-21", "close": 19.9, "volume": 61387.0}, {"date": "2023-08-22", "close": 19.75, "volume": 67360.0}, {"date": "2023-08-23", "close": 19.98, "volume": 58024.0}, {"date": "2023-08-24", "close": 20.22, "volume": 53151.0}, {"date": "2023-08-25", "close": 20.15, "volume": 59930.0}, {"date": "2023-08-28", "close": 20.21, "volume": 37440.0}, {"date": "2023-08-29", "close": 20.15, "volume": 31480.0}, {"date": "2023-08-30", "close": 20.14, "volume": 44013.0}, {"date": "2023-08-31", "close": 20.45, "volume": 71954.0}, {"date": "2023-09-01", "close": 20.81, "volume": 87765.0}, {"date": "2023-09-05", "close": 20.29, "volume": 59910.0}, {"date": "2023-09-06", "close": 19.85, "volume": 34823.0}, {"date": "2023-09-07", "close": 19.67, "volume": 77512.0}, {"date": "2023-09-08", "close": 19.83, "volume": 28775.0}, {"date": "2023-09-11", "close": 19.41, "volume": 67718.0}, {"date": "2023-09-12", "close": 19.17, "volume": 65797.0}, {"date": "2023-09-13", "close": 19.14, "volume": 59045.0}, {"date": "2023-09-14", "close": 19.5, "volume": 36963.0}, {"date": "2023-09-15", "close": 19.11, "volume": 317480.0}, {"date": "2023-09-18", "close": 18.74, "volume": 38867.0}, {"date": "2023-09-19", "close": 18.51, "volume": 42330.0}, {"date": "2023-09-20", "close": 18.39, "volume": 33533.0}, {"date": "2023-09-21", "close": 18.11, "volume": 31303.0}, {"date": "2023-09-22", "close": 18.22, "volume": 36994.0}, {"date": "2023-09-25", "close": 18.56, "volume": 37234.0}, {"date": "2023-09-26", "close": 18.45, "volume": 37924.0}, {"date": "2023-09-27", "close": 18.64, "volume": 39127.0}, {"date": "2023-09-28", "close": 18.89, "volume": 46320.0}, {"date": "2023-09-29", "close": 18.76, "volume": 55554.0}, {"date": "2023-10-02", "close": 18.71, "volume": 49509.0}, {"date": "2023-10-03", "close": 18.59, "volume": 38203.0}, {"date": "2023-10-04", "close": 18.86, "volume": 45665.0}, {"date": "2023-10-05", "close": 18.95, "volume": 58797.0}, {"date": "2023-10-06", "close": 18.66, "volume": 46022.0}, {"date": "2023-10-09", "close": 18.72, "volume": 33643.0}, {"date": "2023-10-10", "close": 18.86, "volume": 70790.0}, {"date": "2023-10-11", "close": 18.79, "volume": 43366.0}, {"date": "2023-10-12", "close": 18.79, "volume": 34167.0}, {"date": "2023-10-13", "close": 18.46, "volume": 71636.0}, {"date": "2023-10-16", "close": 18.76, "volume": 42855.0}, {"date": "2023-10-17", "close": 19.07, "volume": 68846.0}, {"date": "2023-10-18", "close": 18.62, "volume": 40938.0}, {"date": "2023-10-19", "close": 18.56, "volume": 32841.0}, {"date": "2023-10-20", "close": 18.1, "volume": 63332.0}, {"date": "2023-10-23", "close": 18.21, "volume": 49681.0}, {"date": "2023-10-24", "close": 18.25, "volume": 45730.0}, {"date": "2023-10-25", "close": 18.42, "volume": 69202.0}, {"date": "2023-10-26", "close": 18.57, "volume": 56387.0}, {"date": "2023-10-27", "close": 19.11, "volume": 119955.0}, {"date": "2023-10-30", "close": 19.51, "volume": 75667.0}, {"date": "2023-10-31", "close": 19.54, "volume": 40535.0}, {"date": "2023-11-01", "close": 19.62, "volume": 42418.0}, {"date": "2023-11-02", "close": 20.2, "volume": 76930.0}, {"date": "2023-11-03", "close": 20.89, "volume": 73045.0}, {"date": "2023-11-06", "close": 20.73, "volume": 40505.0}, {"date": "2023-11-07", "close": 20.56, "volume": 29336.0}, {"date": "2023-11-08", "close": 20.33, "volume": 41235.0}, {"date": "2023-11-09", "close": 20.2, "volume": 33789.0}, {"date": "2023-11-10", "close": 20.42, "volume": 32932.0}, {"date": "2023-11-13", "close": 20.36, "volume": 18803.0}, {"date": "2023-11-14", "close": 21.57, "volume": 105261.0}, {"date": "2023-11-15", "close": 21.48, "volume": 58460.0}, {"date": "2023-11-16", "close": 21.25, "volume": 111584.0}, {"date": "2023-11-17", "close": 21.05, "volume": 81033.0}, {"date": "2023-11-20", "close": 20.8, "volume": 51572.0}, {"date": "2023-11-21", "close": 20.48, "volume": 49209.0}, {"date": "2023-11-22", "close": 20.3, "volume": 24107.0}, {"date": "2023-11-24", "close": 20.52, "volume": 17214.0}, {"date": "2023-11-27", "close": 20.15, "volume": 30088.0}, {"date": "2023-11-28", "close": 19.81, "volume": 32916.0}, {"date": "2023-11-29", "close": 20.26, "volume": 34425.0}, {"date": "2023-11-30", "close": 20.23, "volume": 90197.0}, {"date": "2023-12-01", "close": 21.04, "volume": 60442.0}, {"date": "2023-12-04", "close": 21.93, "volume": 82561.0}, {"date": "2023-12-05", "close": 21.93, "volume": 61102.0}, {"date": "2023-12-06", "close": 21.4, "volume": 34231.0}, {"date": "2023-12-07", "close": 21.86, "volume": 32091.0}, {"date": "2023-12-08", "close": 21.86, "volume": 44335.0}, {"date": "2023-12-11", "close": 21.96, "volume": 36466.0}, {"date": "2023-12-12", "close": 21.94, "volume": 25490.0}, {"date": "2023-12-13", "close": 22.97, "volume": 126164.0}, {"date": "2023-12-14", "close": 23.55, "volume": 89258.0}, {"date": "2023-12-15", "close": 23.67, "volume": 172181.0}, {"date": "2023-12-18", "close": 23.72, "volume": 55866.0}, {"date": "2023-12-19", "close": 24.4, "volume": 72624.0}, {"date": "2023-12-20", "close": 23.91, "volume": 78992.0}, {"date": "2023-12-21", "close": 24.2, "volume": 51023.0}, {"date": "2023-12-22", "close": 24.66, "volume": 50258.0}, {"date": "2023-12-26", "close": 25.23, "volume": 58668.0}, {"date": "2023-12-27", "close": 25.34, "volume": 47892.0}, {"date": "2023-12-28", "close": 25.06, "volume": 67371.0}, {"date": "2023-12-29", "close": 24.65, "volume": 39984.0}, {"date": "2024-01-02", "close": 24.51, "volume": 45898.0}, {"date": "2024-01-03", "close": 23.72, "volume": 66662.0}, {"date": "2024-01-04", "close": 23.76, "volume": 69847.0}, {"date": "2024-01-05", "close": 23.66, "volume": 147230.0}, {"date": "2024-01-08", "close": 23.64, "volume": 43009.0}, {"date": "2024-01-09", "close": 23.16, "volume": 37537.0}, {"date": "2024-01-10", "close": 23.1, "volume": 55911.0}, {"date": "2024-01-11", "close": 22.9, "volume": 41415.0}, {"date": "2024-01-12", "close": 22.93, "volume": 79665.0}, {"date": "2024-01-16", "close": 22.3, "volume": 41164.0}, {"date": "2024-01-17", "close": 22.48, "volume": 40561.0}, {"date": "2024-01-18", "close": 22.67, "volume": 30394.0}, {"date": "2024-01-19", "close": 22.89, "volume": 33853.0}, {"date": "2024-01-22", "close": 23.77, "volume": 79257.0}, {"date": "2024-01-23", "close": 23.4, "volume": 48744.0}, {"date": "2024-01-24", "close": 23.03, "volume": 62287.0}, {"date": "2024-01-25", "close": 23.31, "volume": 57874.0}, {"date": "2024-01-26", "close": 23.51, "volume": 61615.0}, {"date": "2024-01-29", "close": 23.87, "volume": 43267.0}, {"date": "2024-01-30", "close": 23.71, "volume": 21251.0}, {"date": "2024-01-31", "close": 22.55, "volume": 60266.0}, {"date": "2024-02-01", "close": 22.41, "volume": 65181.0}, {"date": "2024-02-02", "close": 22.24, "volume": 50248.0}, {"date": "2024-02-05", "close": 21.75, "volume": 45837.0}, {"date": "2024-02-06", "close": 21.45, "volume": 47945.0}, {"date": "2024-02-07", "close": 21.33, "volume": 61284.0}, {"date": "2024-02-08", "close": 21.38, "volume": 32634.0}, {"date": "2024-02-09", "close": 21.81, "volume": 37241.0}, {"date": "2024-02-12", "close": 22.43, "volume": 53862.0}, {"date": "2024-02-13", "close": 21.18, "volume": 87659.0}, {"date": "2024-02-14", "close": 21.4, "volume": 44088.0}, {"date": "2024-02-15", "close": 22.3, "volume": 58086.0}, {"date": "2024-02-16", "close": 22.31, "volume": 62803.0}, {"date": "2024-02-20", "close": 22.36, "volume": 37434.0}, {"date": "2024-02-21", "close": 21.96, "volume": 43769.0}, {"date": "2024-02-22", "close": 21.71, "volume": 44641.0}, {"date": "2024-02-23", "close": 21.86, "volume": 26227.0}, {"date": "2024-02-26", "close": 21.76, "volume": 27923.0}, {"date": "2024-02-27", "close": 21.89, "volume": 26562.0}, {"date": "2024-02-28", "close": 21.64, "volume": 27980.0}, {"date": "2024-02-29", "close": 22.45, "volume": 76603.0}, {"date": "2024-03-01", "close": 21.89, "volume": 41595.0}, {"date": "2024-03-04", "close": 21.84, "volume": 27665.0}, {"date": "2024-03-05", "close": 22.5, "volume": 39548.0}, {"date": "2024-03-06", "close": 22.13, "volume": 57056.0}, {"date": "2024-03-07", "close": 22.33, "volume": 26587.0}, {"date": "2024-03-08", "close": 22.47, "volume": 28256.0}, {"date": "2024-03-11", "close": 22.37, "volume": 30183.0}, {"date": "2024-03-12", "close": 22.15, "volume": 22687.0}, {"date": "2024-03-13", "close": 22.38, "volume": 45169.0}, {"date": "2024-03-14", "close": 21.67, "volume": 45713.0}, {"date": "2024-03-15", "close": 21.24, "volume": 240268.0}, {"date": "2024-03-18", "close": 21.09, "volume": 36955.0}, {"date": "2024-03-19", "close": 21.43, "volume": 38187.0}, {"date": "2024-03-20", "close": 22.18, "volume": 39784.0}, {"date": "2024-03-21", "close": 22.39, "volume": 43581.0}, {"date": "2024-03-22", "close": 21.69, "volume": 35232.0}, {"date": "2024-03-25", "close": 21.78, "volume": 23567.0}, {"date": "2024-03-26", "close": 21.37, "volume": 36421.0}, {"date": "2024-03-27", "close": 22.35, "volume": 52599.0}, {"date": "2024-03-28", "close": 22.28, "volume": 98698.0}, {"date": "2024-04-01", "close": 21.71, "volume": 40812.0}, {"date": "2024-04-02", "close": 20.87, "volume": 47836.0}, {"date": "2024-04-03", "close": 20.74, "volume": 52981.0}, {"date": "2024-04-04", "close": 20.84, "volume": 37306.0}, {"date": "2024-04-05", "close": 20.87, "volume": 30926.0}, {"date": "2024-04-08", "close": 21.12, "volume": 37319.0}, {"date": "2024-04-09", "close": 21.41, "volume": 31262.0}, {"date": "2024-04-10", "close": 20.15, "volume": 68738.0}, {"date": "2024-04-11", "close": 20.21, "volume": 32522.0}, {"date": "2024-04-12", "close": 20.4, "volume": 28267.0}, {"date": "2024-04-15", "close": 20.26, "volume": 30244.0}, {"date": "2024-04-16", "close": 20.2, "volume": 35205.0}, {"date": "2024-04-17", "close": 20.17, "volume": 43447.0}, {"date": "2024-04-18", "close": 20.57, "volume": 54382.0}, {"date": "2024-04-19", "close": 21.05, "volume": 74910.0}, {"date": "2024-04-22", "close": 21.57, "volume": 53114.0}, {"date": "2024-04-23", "close": 21.94, "volume": 50853.0}, {"date": "2024-04-24", "close": 22.04, "volume": 48224.0}, {"date": "2024-04-25", "close": 21.77, "volume": 49558.0}, {"date": "2024-04-26", "close": 20.66, "volume": 64611.0}, {"date": "2024-04-29", "close": 20.54, "volume": 47008.0}, {"date": "2024-04-30", "close": 20.19, "volume": 46309.0}, {"date": "2024-05-01", "close": 20.7, "volume": 55885.0}, {"date": "2024-05-02", "close": 20.9, "volume": 51737.0}, {"date": "2024-05-03", "close": 21.0, "volume": 80955.0}, {"date": "2024-05-06", "close": 21.34, "volume": 66210.0}, {"date": "2024-05-07", "close": 21.28, "volume": 45860.0}, {"date": "2024-05-08", "close": 21.44, "volume": 132540.0}, {"date": "2024-05-09", "close": 21.48, "volume": 58702.0}, {"date": "2024-05-10", "close": 21.1, "volume": 60483.0}, {"date": "2024-05-13", "close": 21.16, "volume": 23344.0}, {"date": "2024-05-14", "close": 21.24, "volume": 50968.0}, {"date": "2024-05-15", "close": 21.28, "volume": 43846.0}, {"date": "2024-05-16", "close": 21.35, "volume": 72033.0}, {"date": "2024-05-17", "close": 21.75, "volume": 58677.0}, {"date": "2024-05-20", "close": 21.3, "volume": 35231.0}, {"date": "2024-05-21", "close": 21.51, "volume": 24129.0}, {"date": "2024-05-22", "close": 21.43, "volume": 52978.0}, {"date": "2024-05-23", "close": 20.97, "volume": 57790.0}, {"date": "2024-05-24", "close": 21.01, "volume": 35963.0}, {"date": "2024-05-28", "close": 21.04, "volume": 35633.0}, {"date": "2024-05-29", "close": 20.39, "volume": 40891.0}, {"date": "2024-05-30", "close": 21.09, "volume": 52629.0}, {"date": "2024-05-31", "close": 21.45, "volume": 119719.0}, {"date": "2024-06-03", "close": 20.81, "volume": 39615.0}, {"date": "2024-06-04", "close": 20.57, "volume": 28205.0}, {"date": "2024-06-05", "close": 20.6, "volume": 26384.0}, {"date": "2024-06-06", "close": 20.6, "volume": 26540.0}, {"date": "2024-06-07", "close": 20.57, "volume": 31395.0}, {"date": "2024-06-10", "close": 20.27, "volume": 43643.0}, {"date": "2024-06-11", "close": 20.22, "volume": 41565.0}, {"date": "2024-06-12", "close": 20.53, "volume": 49193.0}, {"date": "2024-06-13", "close": 20.12, "volume": 21046.0}, {"date": "2024-06-14", "close": 19.72, "volume": 32315.0}, {"date": "2024-06-17", "close": 20.12, "volume": 25026.0}, {"date": "2024-06-18", "close": 20.42, "volume": 30272.0}, {"date": "2024-06-20", "close": 20.28, "volume": 16490.0}, {"date": "2024-06-21", "close": 20.04, "volume": 105846.0}, {"date": "2024-06-24", "close": 20.24, "volume": 29241.0}, {"date": "2024-06-25", "close": 20.36, "volume": 43216.0}, {"date": "2024-06-26", "close": 20.43, "volume": 38060.0}, {"date": "2024-06-27", "close": 21.02, "volume": 28536.0}, {"date": "2024-06-28", "close": 21.76, "volume": 288534.0}, {"date": "2024-07-01", "close": 21.51, "volume": 36323.0}, {"date": "2024-07-02", "close": 21.59, "volume": 44744.0}, {"date": "2024-07-03", "close": 21.24, "volume": 19434.0}, {"date": "2024-07-05", "close": 20.55, "volume": 44223.0}, {"date": "2024-07-08", "close": 20.88, "volume": 31413.0}, {"date": "2024-07-09", "close": 21.17, "volume": 11780.0}, {"date": "2024-07-10", "close": 21.62, "volume": 29537.0}, {"date": "2024-07-11", "close": 22.91, "volume": 117517.0}, {"date": "2024-07-12", "close": 22.75, "volume": 71988.0}, {"date": "2024-07-15", "close": 23.26, "volume": 103027.0}, {"date": "2024-07-16", "close": 24.3, "volume": 166716.0}, {"date": "2024-07-17", "close": 24.42, "volume": 159138.0}, {"date": "2024-07-18", "close": 23.79, "volume": 87364.0}, {"date": "2024-07-19", "close": 23.6, "volume": 53061.0}, {"date": "2024-07-22", "close": 24.06, "volume": 164046.0}, {"date": "2024-07-23", "close": 24.93, "volume": 113576.0}, {"date": "2024-07-24", "close": 24.68, "volume": 158492.0}, {"date": "2024-07-25", "close": 25.22, "volume": 104655.0}, {"date": "2024-07-26", "close": 26.22, "volume": 130632.0}, {"date": "2024-07-29", "close": 25.41, "volume": 66180.0}, {"date": "2024-07-30", "close": 25.51, "volume": 134709.0}, {"date": "2024-07-31", "close": 25.42, "volume": 115993.0}, {"date": "2024-08-01", "close": 24.17, "volume": 88914.0}, {"date": "2024-08-02", "close": 22.86, "volume": 96856.0}, {"date": "2024-08-05", "close": 21.85, "volume": 81842.0}, {"date": "2024-08-06", "close": 21.9, "volume": 78116.0}, {"date": "2024-08-07", "close": 21.53, "volume": 43195.0}, {"date": "2024-08-08", "close": 21.73, "volume": 48744.0}, {"date": "2024-08-09", "close": 21.46, "volume": 46007.0}, {"date": "2024-08-12", "close": 21.455, "volume": 66757.0}, {"date": "2024-08-13", "close": 21.86, "volume": 66950.0}, {"date": "2024-08-14", "close": 21.58, "volume": 61332.0}, {"date": "2024-08-15", "close": 22.11, "volume": 60012.0}, {"date": "2024-08-16", "close": 22.44, "volume": 192142.0}, {"date": "2024-08-19", "close": 22.82, "volume": 51343.0}, {"date": "2024-08-20", "close": 22.7, "volume": 55603.0}, {"date": "2024-08-21", "close": 22.88, "volume": 75532.0}, {"date": "2024-08-22", "close": 22.87, "volume": 44818.0}, {"date": "2024-08-23", "close": 24.14, "volume": 116407.0}, {"date": "2024-08-26", "close": 24.23, "volume": 51223.0}, {"date": "2024-08-27", "close": 24.11, "volume": 52125.0}, {"date": "2024-08-28", "close": 24.28, "volume": 45580.0}, {"date": "2024-08-29", "close": 24.31, "volume": 59383.0}, {"date": "2024-08-30", "close": 24.42, "volume": 42679.0}, {"date": "2024-09-03", "close": 24.23, "volume": 56629.0}, {"date": "2024-09-04", "close": 23.93, "volume": 52248.0}, {"date": "2024-09-05", "close": 24.17, "volume": 52237.0}, {"date": "2024-09-06", "close": 24.06, "volume": 75278.0}, {"date": "2024-09-09", "close": 24.68, "volume": 110564.0}, {"date": "2024-09-10", "close": 24.81, "volume": 73358.0}, {"date": "2024-09-11", "close": 24.53, "volume": 52287.0}, {"date": "2024-09-12", "close": 24.86, "volume": 69033.0}, {"date": "2024-09-13", "close": 25.63, "volume": 77296.0}, {"date": "2024-09-16", "close": 25.88, "volume": 136470.0}, {"date": "2024-09-17", "close": 26.13, "volume": 107802.0}, {"date": "2024-09-18", "close": 26.05, "volume": 132907.0}, {"date": "2024-09-19", "close": 26.63, "volume": 67927.0}, {"date": "2024-09-20", "close": 25.7, "volume": 360913.0}, {"date": "2024-09-23", "close": 25.58, "volume": 61902.0}, {"date": "2024-09-24", "close": 25.43, "volume": 84631.0}, {"date": "2024-09-25", "close": 25.33, "volume": 62175.0}, {"date": "2024-09-26", "close": 25.33, "volume": 72464.0}, {"date": "2024-09-27", "close": 25.23, "volume": 32471.0}, {"date": "2024-09-30", "close": 25.67, "volume": 62105.0}, {"date": "2024-10-01", "close": 24.59, "volume": 59894.0}, {"date": "2024-10-02", "close": 24.14, "volume": 32944.0}, {"date": "2024-10-03", "close": 24.06, "volume": 47591.0}, {"date": "2024-10-04", "close": 24.36, "volume": 47468.0}, {"date": "2024-10-07", "close": 24.16, "volume": 26159.0}, {"date": "2024-10-08", "close": 23.96, "volume": 31071.0}, {"date": "2024-10-09", "close": 24.44, "volume": 102465.0}, {"date": "2024-10-10", "close": 24.57, "volume": 67845.0}, {"date": "2024-10-11", "close": 25.22, "volume": 65011.0}, {"date": "2024-10-14", "close": 25.51, "volume": 50639.0}, {"date": "2024-10-15", "close": 25.69, "volume": 92323.0}, {"date": "2024-10-16", "close": 26.28, "volume": 85241.0}, {"date": "2024-10-17", "close": 26.81, "volume": 54502.0}, {"date": "2024-10-18", "close": 26.07, "volume": 45029.0}, {"date": "2024-10-21", "close": 25.17, "volume": 50370.0}, {"date": "2024-10-22", "close": 25.44, "volume": 36666.0}, {"date": "2024-10-23", "close": 25.34, "volume": 42319.0}, {"date": "2024-10-24", "close": 25.04, "volume": 42134.0}, {"date": "2024-10-25", "close": 25.97, "volume": 75196.0}, {"date": "2024-10-28", "close": 26.54, "volume": 72437.0}, {"date": "2024-10-29", "close": 26.46, "volume": 71229.0}, {"date": "2024-10-30", "close": 27.13, "volume": 141740.0}, {"date": "2024-10-31", "close": 26.19, "volume": 77729.0}, {"date": "2024-11-01", "close": 26.31, "volume": 101024.0}, {"date": "2024-11-04", "close": 26.01, "volume": 93420.0}, {"date": "2024-11-05", "close": 26.09, "volume": 91261.0}, {"date": "2024-11-06", "close": 29.56, "volume": 302186.0}, {"date": "2024-11-07", "close": 28.23, "volume": 131734.0}, {"date": "2024-11-08", "close": 29.13, "volume": 112301.0}, {"date": "2024-11-11", "close": 29.86, "volume": 116024.0}, {"date": "2024-11-12", "close": 29.54, "volume": 100362.0}, {"date": "2024-11-13", "close": 28.58, "volume": 168454.0}, {"date": "2024-11-14", "close": 28.71, "volume": 147666.0}, {"date": "2024-11-15", "close": 28.2, "volume": 88401.0}, {"date": "2024-11-18", "close": 28.12, "volume": 64678.0}, {"date": "2024-11-19", "close": 27.81, "volume": 65110.0}, {"date": "2024-11-20", "close": 27.67, "volume": 69407.0}, {"date": "2024-11-21", "close": 27.95, "volume": 70686.0}, {"date": "2024-11-22", "close": 28.38, "volume": 92374.0}, {"date": "2024-11-25", "close": 28.95, "volume": 196460.0}, {"date": "2024-11-26", "close": 28.84, "volume": 108390.0}, {"date": "2024-11-27", "close": 28.72, "volume": 88440.0}, {"date": "2024-11-29", "close": 28.5, "volume": 63535.0}, {"date": "2024-12-02", "close": 28.6, "volume": 87180.0}, {"date": "2024-12-03", "close": 28.05, "volume": 53104.0}, {"date": "2024-12-04", "close": 28.5, "volume": 117346.0}, {"date": "2024-12-05", "close": 28.28, "volume": 89898.0}, {"date": "2024-12-06", "close": 28.35, "volume": 92351.0}, {"date": "2024-12-09", "close": 28.19, "volume": 89595.0}, {"date": "2024-12-10", "close": 28.44, "volume": 89878.0}, {"date": "2024-12-11", "close": 28.77, "volume": 136073.0}, {"date": "2024-12-12", "close": 28.29, "volume": 70785.0}, {"date": "2024-12-13", "close": 27.87, "volume": 82493.0}, {"date": "2024-12-16", "close": 27.78, "volume": 124131.0}, {"date": "2024-12-17", "close": 27.02, "volume": 158871.0}, {"date": "2024-12-18", "close": 25.67, "volume": 190681.0}, {"date": "2024-12-19", "close": 25.82, "volume": 198930.0}, {"date": "2024-12-20", "close": 25.935, "volume": 473416.0}, {"date": "2024-12-23", "close": 25.82, "volume": 83709.0}, {"date": "2024-12-24", "close": 25.94, "volume": 26037.0}, {"date": "2024-12-26", "close": 26.18, "volume": 34344.0}, {"date": "2024-12-27", "close": 25.71, "volume": 55192.0}, {"date": "2024-12-30", "close": 25.73, "volume": 47351.0}, {"date": "2024-12-31", "close": 25.7, "volume": 85921.0}, {"date": "2025-01-02", "close": 24.98, "volume": 99915.0}, {"date": "2025-01-03", "close": 25.04, "volume": 96642.0}, {"date": "2025-01-06", "close": 24.93, "volume": 109685.0}, {"date": "2025-01-07", "close": 24.49, "volume": 141739.0}, {"date": "2025-01-08", "close": 24.3, "volume": 59578.0}, {"date": "2025-01-10", "close": 23.34, "volume": 67916.0}, {"date": "2025-01-13", "close": 23.5, "volume": 72264.0}, {"date": "2025-01-14", "close": 24.54, "volume": 131621.0}, {"date": "2025-01-15", "close": 25.37, "volume": 148096.0}, {"date": "2025-01-16", "close": 25.13, "volume": 101249.0}, {"date": "2025-01-17", "close": 25.58, "volume": 119888.0}, {"date": "2025-01-21", "close": 26.02, "volume": 144583.0}, {"date": "2025-01-22", "close": 25.44, "volume": 123682.0}, {"date": "2025-01-23", "close": 25.44, "volume": 176576.0}, {"date": "2025-01-24", "close": 27.69, "volume": 250277.0}, {"date": "2025-01-27", "close": 27.71, "volume": 216624.0}, {"date": "2025-01-28", "close": 27.29, "volume": 132676.0}, {"date": "2025-01-29", "close": 27.42, "volume": 101515.0}, {"date": "2025-01-30", "close": 27.17, "volume": 106812.0}, {"date": "2025-01-31", "close": 26.99, "volume": 92091.0}, {"date": "2025-02-03", "close": 26.58, "volume": 94909.0}, {"date": "2025-02-04", "close": 27.11, "volume": 80637.0}, {"date": "2025-02-05", "close": 27.45, "volume": 73188.0}, {"date": "2025-02-06", "close": 27.96, "volume": 63494.0}, {"date": "2025-02-07", "close": 27.48, "volume": 64638.0}, {"date": "2025-02-10", "close": 27.39, "volume": 97377.0}, {"date": "2025-02-11", "close": 27.93, "volume": 66400.0}, {"date": "2025-02-12", "close": 27.41, "volume": 103151.0}, {"date": "2025-02-13", "close": 27.5, "volume": 54590.0}, {"date": "2025-02-14", "close": 27.44, "volume": 60386.0}, {"date": "2025-02-18", "close": 27.6, "volume": 114472.0}, {"date": "2025-02-19", "close": 27.58, "volume": 87751.0}, {"date": "2025-02-20", "close": 27.12, "volume": 67842.0}, {"date": "2025-02-21", "close": 26.29, "volume": 91193.0}, {"date": "2025-02-24", "close": 25.93, "volume": 137405.0}, {"date": "2025-02-25", "close": 26.3, "volume": 97347.0}, {"date": "2025-02-26", "close": 26.18, "volume": 66429.0}, {"date": "2025-02-27", "close": 26.08, "volume": 60533.0}, {"date": "2025-02-28", "close": 26.53, "volume": 119512.0}, {"date": "2025-03-03", "close": 26.3, "volume": 77790.0}, {"date": "2025-03-04", "close": 25.44, "volume": 70471.0}, {"date": "2025-03-05", "close": 25.29, "volume": 78000.0}, {"date": "2025-03-06", "close": 25.07, "volume": 56717.0}, {"date": "2025-03-07", "close": 25.03, "volume": 61433.0}, {"date": "2025-03-10", "close": 24.05, "volume": 100153.0}, {"date": "2025-03-11", "close": 24.01, "volume": 123074.0}, {"date": "2025-03-12", "close": 24.05, "volume": 82287.0}, {"date": "2025-03-13", "close": 23.92, "volume": 47298.0}, {"date": "2025-03-14", "close": 24.4, "volume": 53439.0}, {"date": "2025-03-17", "close": 24.63, "volume": 67192.0}, {"date": "2025-03-18", "close": 24.6, "volume": 61749.0}, {"date": "2025-03-19", "close": 24.89, "volume": 56621.0}, {"date": "2025-03-20", "close": 24.71, "volume": 35732.0}, {"date": "2025-03-21", "close": 24.45, "volume": 173599.0}, {"date": "2025-03-24", "close": 25.26, "volume": 67237.0}, {"date": "2025-03-25", "close": 25.07, "volume": 66979.0}, {"date": "2025-03-26", "close": 25.4, "volume": 136465.0}, {"date": "2025-03-27", "close": 25.37, "volume": 110432.0}, {"date": "2025-03-28", "close": 24.48, "volume": 105059.0}, {"date": "2025-03-31", "close": 24.35, "volume": 137651.0}, {"date": "2025-04-01", "close": 24.4, "volume": 115431.0}, {"date": "2025-04-02", "close": 24.73, "volume": 148653.0}, {"date": "2025-04-03", "close": 22.52, "volume": 116169.0}, {"date": "2025-04-04", "close": 21.83, "volume": 143208.0}, {"date": "2025-04-07", "close": 21.8, "volume": 179618.0}, {"date": "2025-04-08", "close": 21.5, "volume": 161292.0}, {"date": "2025-04-09", "close": 22.66, "volume": 177322.0}, {"date": "2025-04-10", "close": 21.65, "volume": 143105.0}, {"date": "2025-04-11", "close": 21.59, "volume": 98976.0}, {"date": "2025-04-14", "close": 22.04, "volume": 121634.0}, {"date": "2025-04-15", "close": 22.22, "volume": 102849.0}, {"date": "2025-04-16", "close": 22.44, "volume": 74589.0}, {"date": "2025-04-17", "close": 22.73, "volume": 101440.0}, {"date": "2025-04-21", "close": 22.48, "volume": 149018.0}, {"date": "2025-04-22", "close": 23.25, "volume": 116512.0}, {"date": "2025-04-23", "close": 23.21, "volume": 145426.0}, {"date": "2025-04-24", "close": 23.64, "volume": 187434.0}, {"date": "2025-04-25", "close": 22.73, "volume": 189136.0}, {"date": "2025-04-28", "close": 23.08, "volume": 141494.0}, {"date": "2025-04-29", "close": 23.45, "volume": 115681.0}, {"date": "2025-04-30", "close": 23.05, "volume": 95027.0}, {"date": "2025-05-01", "close": 23.1, "volume": 108870.0}, {"date": "2025-05-02", "close": 23.69, "volume": 126314.0}, {"date": "2025-05-05", "close": 23.72, "volume": 77911.0}, {"date": "2025-05-06", "close": 23.52, "volume": 79312.0}, {"date": "2025-05-07", "close": 23.49, "volume": 73023.0}, {"date": "2025-05-08", "close": 23.93, "volume": 55209.0}, {"date": "2025-05-09", "close": 23.96, "volume": 73115.0}, {"date": "2025-05-12", "close": 24.72, "volume": 109647.0}, {"date": "2025-05-13", "close": 24.92, "volume": 99842.0}, {"date": "2025-05-14", "close": 24.78, "volume": 100239.0}, {"date": "2025-05-15", "close": 24.77, "volume": 67770.0}, {"date": "2025-05-16", "close": 24.5, "volume": 106982.0}, {"date": "2025-05-19", "close": 24.53, "volume": 77674.0}, {"date": "2025-05-20", "close": 24.41, "volume": 51280.0}, {"date": "2025-05-21", "close": 23.73, "volume": 55174.0}, {"date": "2025-05-22", "close": 23.75, "volume": 103325.0}, {"date": "2025-05-23", "close": 23.59, "volume": 78089.0}, {"date": "2025-05-27", "close": 24.27, "volume": 83049.0}, {"date": "2025-05-28", "close": 23.94, "volume": 67376.0}, {"date": "2025-05-29", "close": 24.13, "volume": 57935.0}, {"date": "2025-05-30", "close": 23.79, "volume": 95337.0}, {"date": "2025-06-02", "close": 23.5, "volume": 54533.0}, {"date": "2025-06-03", "close": 23.6, "volume": 63299.0}, {"date": "2025-06-04", "close": 23.25, "volume": 70068.0}, {"date": "2025-06-05", "close": 23.06, "volume": 81246.0}, {"date": "2025-06-06", "close": 23.71, "volume": 56333.0}, {"date": "2025-06-09", "close": 23.88, "volume": 71695.0}, {"date": "2025-06-10", "close": 24.36, "volume": 110870.0}, {"date": "2025-06-11", "close": 24.22, "volume": 93957.0}, {"date": "2025-06-12", "close": 24.07, "volume": 87653.0}, {"date": "2025-06-13", "close": 23.34, "volume": 80979.0}, {"date": "2025-06-16", "close": 23.18, "volume": 97044.0}, {"date": "2025-06-17", "close": 22.9, "volume": 105625.0}, {"date": "2025-06-18", "close": 23.11, "volume": 109359.0}, {"date": "2025-06-20", "close": 23.22, "volume": 130790.0}, {"date": "2025-06-23", "close": 23.85, "volume": 127808.0}, {"date": "2025-06-24", "close": 24.02, "volume": 150650.0}, {"date": "2025-06-25", "close": 23.98, "volume": 83947.0}, {"date": "2025-06-26", "close": 24.63, "volume": 119830.0}, {"date": "2025-06-27", "close": 24.67, "volume": 636517.0}, {"date": "2025-06-30", "close": 24.65, "volume": 97501.0}, {"date": "2025-07-01", "close": 25.4, "volume": 97699.0}, {"date": "2025-07-02", "close": 25.92, "volume": 103983.0}, {"date": "2025-07-03", "close": 26.19, "volume": 57502.0}, {"date": "2025-07-07", "close": 25.85, "volume": 117883.0}, {"date": "2025-07-08", "close": 26.07, "volume": 119728.0}, {"date": "2025-07-09", "close": 26.35, "volume": 82178.0}, {"date": "2025-07-10", "close": 26.38, "volume": 84457.0}, {"date": "2025-07-11", "close": 25.75, "volume": 108344.0}, {"date": "2025-07-14", "close": 26.38, "volume": 149546.0}, {"date": "2025-07-15", "close": 25.51, "volume": 87939.0}, {"date": "2025-07-16", "close": 25.75, "volume": 74090.0}, {"date": "2025-07-17", "close": 26.16, "volume": 92760.0}, {"date": "2025-07-18", "close": 26.29, "volume": 82649.0}, {"date": "2025-07-21", "close": 26.21, "volume": 51327.0}, {"date": "2025-07-22", "close": 26.13, "volume": 74424.0}, {"date": "2025-07-23", "close": 26.21, "volume": 84988.0}, {"date": "2025-07-24", "close": 25.66, "volume": 67230.0}, {"date": "2025-07-25", "close": 25.4, "volume": 88473.0}, {"date": "2025-07-28", "close": 24.79, "volume": 138801.0}, {"date": "2025-07-29", "close": 24.61, "volume": 83397.0}, {"date": "2025-07-30", "close": 23.98, "volume": 97786.0}, {"date": "2025-07-31", "close": 23.75, "volume": 149470.0}, {"date": "2025-08-01", "close": 22.92, "volume": 139908.0}, {"date": "2025-08-04", "close": 23.18, "volume": 99434.0}, {"date": "2025-08-05", "close": 23.08, "volume": 116676.0}, {"date": "2025-08-06", "close": 22.96, "volume": 83944.0}, {"date": "2025-08-07", "close": 22.92, "volume": 86316.0}, {"date": "2025-08-08", "close": 23.13, "volume": 62357.0}, {"date": "2025-08-11", "close": 23.25, "volume": 64223.0}, {"date": "2025-08-12", "close": 24.12, "volume": 89336.0}, {"date": "2025-08-13", "close": 24.65, "volume": 74499.0}, {"date": "2025-08-14", "close": 24.35, "volume": 84290.0}, {"date": "2025-08-15", "close": 23.78, "volume": 166911.0}, {"date": "2025-08-18", "close": 23.77, "volume": 59211.0}, {"date": "2025-08-19", "close": 23.98, "volume": 84689.0}, {"date": "2025-08-20", "close": 23.93, "volume": 79994.0}, {"date": "2025-08-21", "close": 24.12, "volume": 98545.0}, {"date": "2025-08-22", "close": 25.42, "volume": 158463.0}, {"date": "2025-08-25", "close": 25.16, "volume": 73605.0}, {"date": "2025-08-26", "close": 25.29, "volume": 88510.0}, {"date": "2025-08-27", "close": 25.41, "volume": 77062.0}, {"date": "2025-08-28", "close": 25.08, "volume": 81757.0}, {"date": "2025-08-29", "close": 25.01, "volume": 77233.0}, {"date": "2025-09-02", "close": 25.21, "volume": 97798.0}, {"date": "2025-09-03", "close": 25.15, "volume": 104661.0}, {"date": "2025-09-04", "close": 25.62, "volume": 78477.0}, {"date": "2025-09-05", "close": 25.16, "volume": 64615.0}, {"date": "2025-09-08", "close": 25.09, "volume": 76429.0}, {"date": "2025-09-09", "close": 24.63, "volume": 65268.0}, {"date": "2025-09-10", "close": 24.62, "volume": 64428.0}, {"date": "2025-09-11", "close": 24.82, "volume": 78185.0}, {"date": "2025-09-12", "close": 24.41, "volume": 75910.0}, {"date": "2025-09-15", "close": 24.44, "volume": 94376.0}, {"date": "2025-09-16", "close": 23.92, "volume": 76853.0}, {"date": "2025-09-17", "close": 23.97, "volume": 99274.0}, {"date": "2025-09-18", "close": 24.63, "volume": 81763.0}, {"date": "2025-09-19", "close": 24.21, "volume": 225530.0}, {"date": "2025-09-22", "close": 24.08, "volume": 75860.0}, {"date": "2025-09-23", "close": 24.15, "volume": 86793.0}, {"date": "2025-09-24", "close": 24.07, "volume": 118161.0}, {"date": "2025-09-25", "close": 23.97, "volume": 118670.0}, {"date": "2025-09-26", "close": 24.21, "volume": 78948.0}, {"date": "2025-09-29", "close": 23.7, "volume": 88196.0}, {"date": "2025-09-30", "close": 23.61, "volume": 98718.0}, {"date": "2025-10-01", "close": 23.42, "volume": 89821.0}, {"date": "2025-10-02", "close": 23.16, "volume": 77255.0}, {"date": "2025-10-03", "close": 23.37, "volume": 116981.0}, {"date": "2025-10-06", "close": 23.7, "volume": 130273.0}, {"date": "2025-10-07", "close": 23.67, "volume": 90340.0}, {"date": "2025-10-08", "close": 23.6, "volume": 69038.0}, {"date": "2025-10-09", "close": 23.46, "volume": 70039.0}, {"date": "2025-10-10", "close": 22.81, "volume": 106476.0}, {"date": "2025-10-13", "close": 23.21, "volume": 100130.0}, {"date": "2025-10-14", "close": 23.96, "volume": 85522.0}, {"date": "2025-10-15", "close": 23.86, "volume": 103701.0}, {"date": "2025-10-16", "close": 22.73, "volume": 120082.0}, {"date": "2025-10-17", "close": 22.81, "volume": 106997.0}, {"date": "2025-10-20", "close": 23.17, "volume": 99328.0}, {"date": "2025-10-21", "close": 23.31, "volume": 65772.0}, {"date": "2025-10-22", "close": 23.39, "volume": 119393.0}, {"date": "2025-10-23", "close": 23.4, "volume": 126253.0}, {"date": "2025-10-24", "close": 25.01, "volume": 183357.0}, {"date": "2025-10-27", "close": 24.26, "volume": 118451.0}, {"date": "2025-10-28", "close": 24.48, "volume": 202789.0}, {"date": "2025-10-29", "close": 24.74, "volume": 152777.0}, {"date": "2025-10-30", "close": 24.54, "volume": 99009.0}, {"date": "2025-10-31", "close": 24.52, "volume": 145051.0}, {"date": "2025-11-03", "close": 24.69, "volume": 81061.0}, {"date": "2025-11-04", "close": 24.62, "volume": 76943.0}, {"date": "2025-11-05", "close": 24.97, "volume": 71830.0}, {"date": "2025-11-06", "close": 24.6, "volume": 49000.0}, {"date": "2025-11-07", "close": 24.66, "volume": 113293.0}, {"date": "2025-11-10", "close": 25.12, "volume": 71888.0}, {"date": "2025-11-11", "close": 25.32, "volume": 53755.0}, {"date": "2025-11-12", "close": 25.18, "volume": 86175.0}, {"date": "2025-11-13", "close": 25.26, "volume": 123477.0}, {"date": "2025-11-14", "close": 25.18, "volume": 143465.0}, {"date": "2025-11-17", "close": 24.25, "volume": 173781.0}, {"date": "2025-11-18", "close": 24.45, "volume": 158399.0}, {"date": "2025-11-19", "close": 24.65, "volume": 224696.0}, {"date": "2025-11-20", "close": 25.0, "volume": 223738.0}, {"date": "2025-11-21", "close": 25.72, "volume": 216885.0}, {"date": "2025-11-24", "close": 25.59, "volume": 159353.0}, {"date": "2025-11-25", "close": 26.47, "volume": 115949.0}, {"date": "2025-11-26", "close": 26.25, "volume": 124469.0}, {"date": "2025-11-28", "close": 26.02, "volume": 38938.0}, {"date": "2025-12-01", "close": 26.29, "volume": 71921.0}, {"date": "2025-12-02", "close": 26.26, "volume": 59462.0}, {"date": "2025-12-03", "close": 26.9, "volume": 93007.0}, {"date": "2025-12-04", "close": 26.88, "volume": 63854.0}, {"date": "2025-12-05", "close": 26.81, "volume": 78312.0}, {"date": "2025-12-08", "close": 26.67, "volume": 84585.0}, {"date": "2025-12-09", "close": 26.79, "volume": 140605.0}, {"date": "2025-12-10", "close": 27.52, "volume": 170759.0}, {"date": "2025-12-11", "close": 27.83, "volume": 154846.0}, {"date": "2025-12-12", "close": 27.71, "volume": 137945.0}, {"date": "2025-12-15", "close": 27.91, "volume": 120037.0}, {"date": "2025-12-16", "close": 27.89, "volume": 112769.0}, {"date": "2025-12-17", "close": 28.06, "volume": 136492.0}, {"date": "2025-12-18", "close": 28.08, "volume": 287028.0}, {"date": "2025-12-19", "close": 27.64, "volume": 283263.0}, {"date": "2025-12-22", "close": 27.18, "volume": 101393.0}, {"date": "2025-12-23", "close": 26.92, "volume": 80800.0}, {"date": "2025-12-24", "close": 26.84, "volume": 39619.0}, {"date": "2025-12-26", "close": 26.72, "volume": 66961.0}, {"date": "2025-12-29", "close": 26.57, "volume": 64280.0}, {"date": "2025-12-30", "close": 26.25, "volume": 70416.0}, {"date": "2025-12-31", "close": 26.14, "volume": 80164.0}, {"date": "2026-01-02", "close": 25.88, "volume": 75172.0}, {"date": "2026-01-05", "close": 26.22, "volume": 152792.0}, {"date": "2026-01-06", "close": 26.28, "volume": 115233.0}, {"date": "2026-01-07", "close": 26.02, "volume": 117357.0}, {"date": "2026-01-08", "close": 26.67, "volume": 117507.0}, {"date": "2026-01-09", "close": 26.39, "volume": 83690.0}, {"date": "2026-01-12", "close": 26.35, "volume": 59881.0}, {"date": "2026-01-13", "close": 26.17, "volume": 91833.0}, {"date": "2026-01-14", "close": 26.6, "volume": 154144.0}, {"date": "2026-01-15", "close": 27.32, "volume": 84024.0}, {"date": "2026-01-16", "close": 27.1, "volume": 84314.0}, {"date": "2026-01-20", "close": 26.71, "volume": 94518.0}, {"date": "2026-01-21", "close": 28.21, "volume": 208573.0}, {"date": "2026-01-22", "close": 28.17, "volume": 148821.0}, {"date": "2026-01-23", "close": 27.26, "volume": 223000.0}, {"date": "2026-01-26", "close": 27.46, "volume": 145183.0}, {"date": "2026-01-27", "close": 27.26, "volume": 99220.0}, {"date": "2026-01-28", "close": 26.96, "volume": 121321.0}, {"date": "2026-01-29", "close": 27.62, "volume": 149408.0}, {"date": "2026-01-30", "close": 28.17, "volume": 237884.0}, {"date": "2026-02-02", "close": 28.83, "volume": 289652.0}, {"date": "2026-02-03", "close": 29.39, "volume": 264243.0}, {"date": "2026-02-04", "close": 29.99, "volume": 414114.0}, {"date": "2026-02-05", "close": 29.7, "volume": 203560.0}, {"date": "2026-02-06", "close": 29.84, "volume": 151661.0}, {"date": "2026-02-09", "close": 29.62, "volume": 112720.0}, {"date": "2026-02-10", "close": 29.47, "volume": 212466.0}, {"date": "2026-02-11", "close": 29.22, "volume": 270687.0}, {"date": "2026-02-12", "close": 29.0, "volume": 181542.0}, {"date": "2026-02-13", "close": 29.15, "volume": 120985.0}, {"date": "2026-02-17", "close": 29.29, "volume": 172986.0}, {"date": "2026-02-18", "close": 28.69, "volume": 259981.0}, {"date": "2026-02-19", "close": 28.75, "volume": 159572.0}, {"date": "2026-02-20", "close": 28.88, "volume": 145308.0}, {"date": "2026-02-23", "close": 27.89, "volume": 195672.0}, {"date": "2026-02-24", "close": 27.75, "volume": 173217.0}, {"date": "2026-02-25", "close": 28.37, "volume": 157506.0}, {"date": "2026-02-26", "close": 28.42, "volume": 171464.0}, {"date": "2026-02-27", "close": 27.3, "volume": 169460.0}, {"date": "2026-03-02", "close": 27.7, "volume": 218171.0}, {"date": "2026-03-03", "close": 27.57, "volume": 260928.0}, {"date": "2026-03-04", "close": 27.57, "volume": 146295.0}, {"date": "2026-03-05", "close": 27.0, "volume": 119348.0}, {"date": "2026-03-06", "close": 26.66, "volume": 191669.0}, {"date": "2026-03-09", "close": 26.55, "volume": 178735.0}, {"date": "2026-03-10", "close": 26.57, "volume": 118131.0}, {"date": "2026-03-11", "close": 26.3, "volume": 85538.0}, {"date": "2026-03-12", "close": 26.29, "volume": 111469.0}, {"date": "2026-03-13", "close": 26.09, "volume": 123342.0}, {"date": "2026-03-16", "close": 26.35, "volume": 135145.0}, {"date": "2026-03-17", "close": 26.2, "volume": 220296.0}, {"date": "2026-03-18", "close": 25.91, "volume": 216713.0}, {"date": "2026-03-19", "close": 26.28, "volume": 195164.0}, {"date": "2026-03-20", "close": 25.81, "volume": 829971.0}, {"date": "2026-03-23", "close": 26.81, "volume": 234832.0}, {"date": "2026-03-24", "close": 27.04, "volume": 240500.0}, {"date": "2026-03-25", "close": 26.78, "volume": 167938.0}, {"date": "2026-03-26", "close": 26.84, "volume": 118113.0}, {"date": "2026-03-27", "close": 26.6, "volume": 122625.0}, {"date": "2026-03-30", "close": 26.83, "volume": 163692.0}, {"date": "2026-03-31", "close": 27.04, "volume": 105667.0}, {"date": "2026-04-01", "close": 27.39, "volume": 143773.0}, {"date": "2026-04-02", "close": 27.53, "volume": 150337.0}, {"date": "2026-04-06", "close": 27.57, "volume": 142236.0}, {"date": "2026-04-07", "close": 27.67, "volume": 425855.0}, {"date": "2026-04-08", "close": 28.28, "volume": 196151.0}, {"date": "2026-04-09", "close": 28.76, "volume": 352711.0}, {"date": "2026-04-10", "close": 28.56, "volume": 166879.0}, {"date": "2026-04-13", "close": 28.63, "volume": 141469.0}, {"date": "2026-04-14", "close": 28.68, "volume": 207995.0}, {"date": "2026-04-15", "close": 28.54, "volume": 145725.0}, {"date": "2026-04-16", "close": 28.15, "volume": 126347.0}, {"date": "2026-04-17", "close": 29.0, "volume": 232328.0}, {"date": "2026-04-20", "close": 29.0, "volume": 110619.0}, {"date": "2026-04-21", "close": 28.33, "volume": 126469.0}, {"date": "2026-04-22", "close": 28.21, "volume": 198814.0}, {"date": "2026-04-23", "close": 28.53, "volume": 112726.0}, {"date": "2026-04-24", "close": 28.26, "volume": 162279.0}, {"date": "2026-04-27", "close": 27.01, "volume": 332815.0}, {"date": "2026-04-28", "close": 27.5, "volume": 155486.0}, {"date": "2026-04-29", "close": 26.94, "volume": 232618.0}, {"date": "2026-04-30", "close": 27.38, "volume": 207531.0}, {"date": "2026-05-01", "close": 27.5, "volume": 132143.0}, {"date": "2026-05-04", "close": 27.03, "volume": 186868.0}, {"date": "2026-05-05", "close": 27.45, "volume": 185344.0}, {"date": "2026-05-06", "close": 27.65, "volume": 109686.0}, {"date": "2026-05-07", "close": 27.58, "volume": 131820.0}, {"date": "2026-05-08", "close": 27.68, "volume": 109102.0}, {"date": "2026-05-11", "close": 27.22, "volume": 221899.0}, {"date": "2026-05-12", "close": 27.08, "volume": 170785.0}, {"date": "2026-05-13", "close": 27.04, "volume": 188471.0}, {"date": "2026-05-14", "close": 27.14, "volume": 129448.0}, {"date": "2026-05-15", "close": 26.84, "volume": 205533.0}, {"date": "2026-05-18", "close": 27.23, "volume": 154141.0}, {"date": "2026-05-19", "close": 27.07, "volume": 102384.0}, {"date": "2026-05-20", "close": 27.88, "volume": 310042.0}, {"date": "2026-05-21", "close": 28.01, "volume": 161367.0}, {"date": "2026-05-22", "close": 27.84, "volume": 200245.0}, {"date": "2026-05-26", "close": 28.2, "volume": 148342.0}, {"date": "2026-05-27", "close": 28.13, "volume": 150831.0}, {"date": "2026-05-28", "close": 28.24, "volume": 206721.0}, {"date": "2026-05-29", "close": 28.48, "volume": 325038.0}, {"date": "2026-06-01", "close": 27.96, "volume": 164646.0}, {"date": "2026-06-02", "close": 28.15, "volume": 196510.0}, {"date": "2026-06-03", "close": 27.73, "volume": 165960.0}, {"date": "2026-06-04", "close": 28.4, "volume": 197640.0}, {"date": "2026-06-05", "close": 28.45, "volume": 160018.0}, {"date": "2026-06-08", "close": 28.48, "volume": 215769.0}, {"date": "2026-06-09", "close": 28.69, "volume": 233996.0}, {"date": "2026-06-10", "close": 28.9, "volume": 242637.0}, {"date": "2026-06-11", "close": 29.08, "volume": 222001.0}, {"date": "2026-06-12", "close": 29.24, "volume": 207240.0}, {"date": "2026-06-15", "close": 28.77, "volume": 220287.0}, {"date": "2026-06-16", "close": 28.73, "volume": 206832.0}, {"date": "2026-06-17", "close": 28.56, "volume": 359579.0}, {"date": "2026-06-18", "close": 28.77, "volume": 711457.0}, {"date": "2026-06-22", "close": 29.0, "volume": 250283.0}, {"date": "2026-06-23", "close": 29.55, "volume": 235105.0}, {"date": "2026-06-24", "close": 30.15, "volume": 373236.0}, {"date": "2026-06-25", "close": 30.09, "volume": 245388.0}, {"date": "2026-06-26", "close": 30.81, "volume": 1207157.0}, {"date": "2026-06-29", "close": 30.67, "volume": 241761.0}, {"date": "2026-06-30", "close": 30.73, "volume": 247103.0}, {"date": "2026-07-01", "close": 31.42, "volume": 255126.0}, {"date": "2026-07-02", "close": 30.64, "volume": 286560.0}, {"date": "2026-07-06", "close": 30.89, "volume": 216091.0}, {"date": "2026-07-07", "close": 30.31, "volume": 241851.0}, {"date": "2026-07-08", "close": 29.64, "volume": 209466.0}, {"date": "2026-07-09", "close": 30.08, "volume": 324106.0}, {"date": "2026-07-10", "close": 30.17, "volume": 148755.0}, {"date": "2026-07-13", "close": 30.37, "volume": 152204.0}, {"date": "2026-07-14", "close": 30.18, "volume": 155785.0}, {"date": "2026-07-15", "close": 30.46, "volume": 162550.0}, {"date": "2026-07-16", "close": 31.37, "volume": 267614.0}, {"date": "2026-07-17", "close": 30.89, "volume": 240175.0}, {"date": "2026-07-20", "close": 30.68, "volume": 217221.0}, {"date": "2026-07-21", "close": 30.85, "volume": 180976.0}, {"date": "2026-07-22", "close": 30.49, "volume": 211330.0}, {"date": "2026-07-23", "close": 30.47, "volume": 246890.0}, {"date": "2026-07-24", "close": 31.16, "volume": 355034.0}, {"date": "2026-07-27", "close": 31.47, "volume": 209841.0}, {"date": "2026-07-28", "close": 32.08, "volume": 235715.0}, {"date": "2026-07-29", "close": 32.01, "volume": 264704.0}, {"date": "2026-07-30", "close": 31.94, "volume": 327063.0}, {"date": "2026-07-31", "close": 31.82, "volume": 232657.0}, {"date": "2026-08-03", "close": 31.92, "volume": 344043.0}, {"date": "2026-08-04", "close": 32.07, "volume": 240985.0}, {"date": "2026-08-05", "close": 31.99, "volume": 187432.0}, {"date": "2026-08-06", "close": 31.71, "volume": 261564.0}, {"date": "2026-08-07", "close": 31.66, "volume": 328052.0}, {"date": "2026-08-10", "close": 31.54, "volume": 294131.0}, {"date": "2026-08-11", "close": 31.98, "volume": 217026.0}, {"date": "2026-08-12", "close": 32.18, "volume": 179301.0}, {"date": "2026-08-13", "close": 32.28, "volume": 146483.0}, {"date": "2026-08-14", "close": 32.12, "volume": 171187.0}, {"date": "2026-08-17", "close": 32.11, "volume": 190762.0}, {"date": "2026-08-18", "close": 31.97, "volume": 202328.0}, {"date": "2026-08-19", "close": 31.05, "volume": 209259.0}, {"date": "2026-08-20", "close": 31.22, "volume": 219836.0}, {"date": "2026-08-21", "close": 31.15, "volume": 305619.0}, {"date": "2026-08-24", "close": 31.3, "volume": 146711.0}, {"date": "2026-08-25", "close": 31.16, "volume": 115084.0}, {"date": "2026-08-26", "close": 31.13, "volume": 120623.0}, {"date": "2026-08-27", "close": 31.23, "volume": 208279.0}, {"date": "2026-08-28", "close": 31.21, "volume": 177400.0}, {"date": "2026-08-31", "close": 31.02, "volume": 166100.0}, {"date": "2026-09-01", "close": 30.68, "volume": 285131.0}, {"date": "2026-09-02", "close": 31.31, "volume": 207394.0}, {"date": "2026-09-03", "close": 31.49, "volume": 211140.0}, {"date": "2026-09-04", "close": 31.84, "volume": 158516.0}, {"date": "2026-09-08", "close": 31.38, "volume": 171698.0}, {"date": "2026-09-09", "close": 31.11, "volume": 181829.0}, {"date": "2026-09-10", "close": 31.45, "volume": 171933.0}, {"date": "2026-09-11", "close": 31.42, "volume": 169941.0}, {"date": "2026-09-14", "close": 31.48, "volume": 219070.0}, {"date": "2026-09-15", "close": 31.48, "volume": 167408.0}, {"date": "2026-09-16", "close": 30.97, "volume": 301704.0}, {"date": "2026-09-17", "close": 30.83, "volume": 165648.0}, {"date": "2026-09-18", "close": 30.82, "volume": 486350.0}], "refreshing": true}