{"ticker": "BSVN", "overview": {"cik": "1746129", "ticker": "BSVN", "name": "Bank7 Corp.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001746129-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001972481-26-000294", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001140361-26-039667", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001140361-26-039264", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001140361-26-036855", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001140361-26-036192", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001140361-26-035571", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001140361-26-032024", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001746129-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000241", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000060", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-30", "title": "FORM 4/A", "accession": "0001746129-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001746129-26-000034", "price_sensitive": false}]}, "description": "Bank7 Corp. trades as BSVN on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 196 insider filings for the company, from October 2021 to October 2026. Across those, 13 insiders disclosed 7 open-market purchases totalling $157.83K against 41 sales totalling $100.18M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 157827.18, "sell_n": 41, "sell_sum": 100176761.1243, "net": -100018933.9443, "insiders": 13, "first_date": "2021-10-27", "last_date": "2026-10-20"}, "metrics": {"ticker": "BSVN", "has_prices": true, "as_of": "2026-09-18", "last": 54.15, "prev_close": 54.56, "change": -0.4100000000000037, "change_pct": -0.0075146627565983075, "session_volume": 104496.0, "vwap_5": 54.61552924957393, "vwap_20": 54.07779092043518, "vwap_60": 51.93763230628841, "vwap_250": 47.764541645887, "high_52w": 57.43, "low_52w": 38.29, "avg_volume_20": 51207.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001746129-26-000065", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Darrell Lee Mathews Jr.", "who_key": "Mathews Darrell Lee Jr.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100825.84000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $101K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2124542/000174612926000065/0001746129-26-000065-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19731}, {"id": "0001746129-26-000062", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Jason E. Estes", "who_key": "Estes Jason E", "role": "Exec. Vice President; CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 124704.54389999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $125K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1752262/000174612926000062/0001746129-26-000062-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130611}, {"id": "0001746129-26-000034", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Thomas L. Travis", "who_key": "Travis Thomas L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 312067.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $312K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000034/0001746129-26-000034-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149331}, {"id": "0001746129-26-000032", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Jason E. Estes", "who_key": "Estes Jason E", "role": "Exec. Vice President; CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 247668.41840000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $248K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000032/0001746129-26-000032-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149331}, {"id": "0001746129-26-000030", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Douglas A. Haines", "who_key": "Haines Douglas A", "role": "Reg. Pres. of West. OK & KS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 44074.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $44K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000030/0001746129-26-000030-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228531}, {"id": "0001746129-26-000027", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Darrell Lee Mathews Jr.", "who_key": "Mathews Darrell Lee Jr.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43001.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $43K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000027/0001746129-26-000027-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261651}, {"id": "0001746129-26-000023", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Thomas L. Travis", "who_key": "Travis Thomas L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 240000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $240K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000023/0001746129-26-000023-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343731}, {"id": "0001746129-26-000021", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "John T. Phillips", "who_key": "Phillips John T", "role": "Sr. EVP; COO; and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "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 BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000021/0001746129-26-000021-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369651}, {"id": "0001746129-26-000013", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Andrew J. Levinson", "who_key": "Levinson Andrew J", "role": "Regional President - Tulsa", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66011.76000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000013/0001746129-26-000013-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375411}, {"id": "0001746129-26-000014", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Douglas A. Haines", "who_key": "Haines Douglas A", "role": "Reg. Pres. of West. OK & KS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35311.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000014/0001746129-26-000014-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375411}, {"id": "0001746129-26-000015", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Henry Litchfield", "who_key": "Litchfield Henry", "role": "VP; General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36058.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000015/0001746129-26-000015-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375411}, {"id": "0001746129-26-000016", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Jason E. Estes", "who_key": "Estes Jason E", "role": "Exec. Vice President; CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145287.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000016/0001746129-26-000016-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375411}, {"id": "0001746129-26-000017", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "John T. Phillips", "who_key": "Phillips John T", "role": "Sr. EVP; COO; and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71853.12000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000017/0001746129-26-000017-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375411}, {"id": "0001746129-26-000018", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Kelly J. Harris", "who_key": "Harris Kelly J", "role": "EVP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50288.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000018/0001746129-26-000018-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375411}, {"id": "0001746129-26-000019", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Thomas L. Travis", "who_key": "Travis Thomas L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 294966.72000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000019/0001746129-26-000019-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375411}, {"id": "0001746129-26-000002", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Kelly J. Harris", "who_key": "Harris Kelly J", "role": "EVP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 205867.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $206K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000002/0001746129-26-000002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391251}, {"id": "0001746129-25-000086", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Thomas L. Travis", "who_key": "Travis Thomas L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 66095.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000086/0001746129-25-000086-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461811}, {"id": "0001746129-25-000087", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Kelly J. Harris", "who_key": "Harris Kelly J", "role": "EVP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14643.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000087/0001746129-25-000087-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461811}, {"id": "0001746129-25-000088", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "John T. Phillips", "who_key": "Phillips John T", "role": "Sr. EVP; COO; and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37033.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000088/0001746129-25-000088-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461811}, {"id": "0001746129-25-000089", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Jason E. Estes", "who_key": "Estes Jason E", "role": "Exec. Vice President; CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37033.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000089/0001746129-25-000089-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461811}, {"id": "0001746129-25-000090", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Henry Litchfield", "who_key": "Litchfield Henry", "role": "VP; General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5687.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000090/0001746129-25-000090-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461811}, {"id": "0001746129-25-000091", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Douglas A. Haines", "who_key": "Haines Douglas A", "role": "Reg. Pres. of West. OK & KS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4074.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000091/0001746129-25-000091-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461811}, {"id": "0001746129-25-000092", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Andrew J. Levinson", "who_key": "Levinson Andrew J", "role": "Regional President - Tulsa", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14643.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000092/0001746129-25-000092-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461811}, {"id": "0001746129-25-000073", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Andrew J. Levinson", "who_key": "Levinson Andrew J", "role": "Regional President - Tulsa", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12117.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000073/0001746129-25-000073-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530931}, {"id": "0001746129-25-000068", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Kelly J. Harris", "who_key": "Harris Kelly J", "role": "EVP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 243428.29200000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $243K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000068/0001746129-25-000068-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 613011}, {"id": "0001746129-25-000065", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Thomas L. Travis", "who_key": "Travis Thomas L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 645781.7544, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $646K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000065/0001746129-25-000065-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624531}, {"id": "0001746129-25-000055", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Jason E. Estes", "who_key": "Estes Jason E", "role": "Exec. Vice President; CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000055/0001746129-25-000055-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664851}, {"id": "0001746129-25-000057", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Kelly J. Harris", "who_key": "Harris Kelly J", "role": "EVP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000057/0001746129-25-000057-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664851}, {"id": "0001746129-25-000059", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Thomas L. Travis", "who_key": "Travis Thomas L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000059/0001746129-25-000059-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664851}, {"id": "0001746129-25-000061", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "John T. Phillips", "who_key": "Phillips John T", "role": "Sr. EVP; COO; and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "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 BSVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000061/0001746129-25-000061-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664851}], "recent_buys": [{"id": "0001746129-25-000048", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Douglas A. Haines", "who_key": "Haines Douglas A", "role": "Reg. Pres. of West. OK & KS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 57191.02999999999, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider puts $57K into BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000048/0001746129-25-000048-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875091}, {"id": "0001746129-24-000051", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Edward Patrick Gray", "who_key": "Gray Edward Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27253.8, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $27K of BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000051/0001746129-24-000051-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327251}, {"id": "0001567619-23-004926", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Lisa K. Haines", "who_key": "Haines Lisa K.", "role": "EVP; Chief Marketing Officer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23355.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000156761923004926/0001567619-23-004926-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916211}, {"id": "0001746129-22-000053", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Edward Patrick Gray", "who_key": "Gray Edward Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13246.5, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612922000053/0001746129-22-000053-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2076051}, {"id": "0001746129-22-000035", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "Edward Patrick Gray", "who_key": "Gray Edward Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24032.1, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612922000035/0001746129-22-000035-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338131}, {"id": "0001746129-21-000059", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "J. Michael Sanner", "who_key": "Sanner J. Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7774.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000059/0001746129-21-000059-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2616051}, {"id": "0001746129-21-000055", "src": "INSIDERS", "ticker": "BSVN", "cik": "1746129", "company": "Bank7 Corp.", "company_raw": "Bank7 Corp.", "who": "J. Michael Sanner", "who_key": "Sanner J. Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4974.75, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BSVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000055/0001746129-21-000055-index.htm", "trade_date": "2021-10-29", "timestamp": "2021-10-29", "mins": 2636211}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank7 Corp. - Common stock", "new_value": "Bank7 Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001746129", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001746129", "applied": 1, "detected_at": "2026-09-10T16:52:40.852483"}]}, "key_people": [{"who": "William Bradford Haines Financial Services Trust", "who_key": "William Bradford Haines Financial Services Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 45362249.9, "net": -45362249.9, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2462249.9, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000093/0001746129-21-000093-index.htm"}, {"action": "SELL", "amount": 22000000.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000114036121042002/0001140361-21-042002-index.htm"}, {"action": "SELL", "amount": 20900000.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000091/0001746129-21-000091-index.htm"}], "latest": {"action": "SELL", "amount": 2462249.9, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000093/0001746129-21-000093-index.htm"}}, {"who": "William B. Haines", "who_key": "Haines William B.", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 45362249.9, "net": -45362249.9, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2462249.9, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000095/0001746129-21-000095-index.htm"}, {"action": "SELL", "amount": 22000000.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000114036121041999/0001140361-21-041999-index.htm"}, {"action": "SELL", "amount": 20900000.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000089/0001746129-21-000089-index.htm"}], "latest": {"action": "SELL", "amount": 2462249.9, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000095/0001746129-21-000095-index.htm"}}, {"who": "Thomas L. Travis", "who_key": "Travis Thomas L", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5600854.8428, "net": -5600854.8428, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 312067.6, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000034/0001746129-26-000034-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000023/0001746129-26-000023-index.htm"}, {"action": "SELL", "amount": 645781.7544, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000065/0001746129-25-000065-index.htm"}, {"action": "SELL", "amount": 1662446.509, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000077/0001746129-24-000077-index.htm"}, {"action": "SELL", "amount": 202500.0, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000048/0001746129-24-000048-index.htm"}, {"action": "SELL", "amount": 542150.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000046/0001746129-24-000046-index.htm"}, {"action": "SELL", "amount": 177558.75, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612923000022/0001746129-23-000022-index.htm"}, {"action": "SELL", "amount": 351873.6, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612923000007/0001746129-23-000007-index.htm"}, {"action": "SELL", "amount": 129444.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612923000005/0001746129-23-000005-index.htm"}, {"action": "SELL", "amount": 54798.3179, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612923000002/0001746129-23-000002-index.htm"}, {"action": "SELL", "amount": 175884.15, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000156761923001671/0001567619-23-001671-index.htm"}, {"action": "SELL", "amount": 171507.7, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612922000041/0001746129-22-000041-index.htm"}, {"action": "SELL", "amount": 477018.25460000004, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612922000033/0001746129-22-000033-index.htm"}, {"action": "SELL", "amount": 57733.9, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612922000029/0001746129-22-000029-index.htm"}, {"action": "SELL", "amount": 400090.30689999997, "date": "2021-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000053/0001746129-21-000053-index.htm"}], "latest": {"action": "SELL", "amount": 312067.6, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000034/0001746129-26-000034-index.htm"}}, {"who": "Jason E. Estes", "who_key": "Estes Jason E", "role": "Exec. Vice President; CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1222444.9049, "net": -1222444.9049, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124704.54389999999, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1752262/000174612926000062/0001746129-26-000062-index.htm"}, {"action": "SELL", "amount": 247668.41840000002, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000032/0001746129-26-000032-index.htm"}, {"action": "SELL", "amount": 160319.4, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000052/0001746129-25-000052-index.htm"}, {"action": "SELL", "amount": 492168.48480000003, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000066/0001746129-24-000066-index.htm"}, {"action": "SELL", "amount": 73940.41500000001, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612923000024/0001746129-23-000024-index.htm"}, {"action": "SELL", "amount": 123643.6428, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612921000062/0001746129-21-000062-index.htm"}], "latest": {"action": "SELL", "amount": 124704.54389999999, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1752262/000174612926000062/0001746129-26-000062-index.htm"}}, {"who": "John T. Phillips", "who_key": "Phillips John T", "role": "Sr. EVP; COO; and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 901585.0814, "net": -901585.0814, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 482210.08139999997, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000068/0001746129-24-000068-index.htm"}, {"action": "SELL", "amount": 328850.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612922000039/0001746129-22-000039-index.htm"}, {"action": "SELL", "amount": 90525.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612922000031/0001746129-22-000031-index.htm"}], "latest": {"action": "SELL", "amount": 482210.08139999997, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000068/0001746129-24-000068-index.htm"}}, {"who": "Henry Litchfield", "who_key": "Litchfield Henry", "role": "VP; General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 497740.936, "net": -497740.936, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207683.50000000003, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000044/0001746129-25-000044-index.htm"}, {"action": "SELL", "amount": 139558.125, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000061/0001746129-24-000061-index.htm"}, {"action": "SELL", "amount": 13530.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000058/0001746129-24-000058-index.htm"}, {"action": "SELL", "amount": 136969.311, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000055/0001746129-24-000055-index.htm"}], "latest": {"action": "SELL", "amount": 207683.50000000003, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000044/0001746129-25-000044-index.htm"}}, {"who": "Kelly J. Harris", "who_key": "Harris Kelly J", "role": "EVP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 449295.642, "net": -449295.642, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 205867.35, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000002/0001746129-26-000002-index.htm"}, {"action": "SELL", "amount": 243428.29200000002, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612925000068/0001746129-25-000068-index.htm"}], "latest": {"action": "SELL", "amount": 205867.35, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612926000002/0001746129-26-000002-index.htm"}}, {"who": "Lisa K. Haines", "who_key": "Haines Lisa K.", "role": "EVP; Chief Marketing Officer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 23355.0, "sold": 292569.17380000005, "net": -269214.17380000005, "trades": 2, "top_score": 46.6, "lean": "selling", "history": [{"action": "SELL", "amount": 292569.17380000005, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000070/0001746129-24-000070-index.htm"}, {"action": "BUY", "amount": 23355.0, "date": "2023-03-13", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000156761923004926/0001567619-23-004926-index.htm"}], "latest": {"action": "SELL", "amount": 292569.17380000005, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746129/000174612924000070/0001746129-24-000070-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -124704.54389999999}, {"date": "2026-10-20", "net": -100825.84000000001}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001746129-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001972481-26-000294", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001140361-26-039667", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001140361-26-039264", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001140361-26-036855", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001140361-26-036192", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001140361-26-035571", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001140361-26-032024", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001746129-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000241", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000060", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-30", "title": "FORM 4/A", "accession": "0001746129-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001746129-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001746129-26-000034", "price_sensitive": false}], "performance": {"ticker": "BSVN", "has_prices": true, "summary": {"n": 7, "avg": 0.984062073371577, "win_rate": 1.0, "best": 1.2478206724782066, "worst": 0.3530734632683657, "as_of": "2026-09-18"}, "buys": [{"who": "Haines Douglas A", "person_type": "EXEC", "person_label": "Execs", "role": "Reg. Pres. of West. OK & KS", "amount": 57191.02999999999, "date": "2025-03-05", "score": 32.4, "ref_price": 40.02, "return": 0.3530734632683657}, {"who": "Gray Edward Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27253.8, "date": "2024-04-25", "score": 42.4, "ref_price": 27.1, "return": 0.9981549815498153}, {"who": "Haines Lisa K.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP; Chief Marketing Officer, 10% Owner", "amount": 23355.0, "date": "2023-03-13", "score": 46.6, "ref_price": 25.145, "return": 1.1535096440644264}, {"who": "Gray Edward Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13246.5, "date": "2022-11-22", "score": 36.3, "ref_price": 26.35, "return": 1.0550284629981024}, {"who": "Gray Edward Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24032.1, "date": "2022-05-24", "score": 31.8, "ref_price": 24.09, "return": 1.2478206724782066}, {"who": "Sanner J. Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7774.0, "date": "2021-11-12", "score": 27.5, "ref_price": 26.0, "return": 1.0826923076923076}, {"who": "Sanner J. Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4974.75, "date": "2021-10-29", "score": 25.2, "ref_price": 27.1, "return": 0.9981549815498153}]}, "price_series": [{"date": "2018-09-20", "close": 19.09, "volume": 1405085.0}, {"date": "2018-09-21", "close": 19.1, "volume": 214301.0}, {"date": "2018-09-24", "close": 19.11, "volume": 54513.0}, {"date": "2018-09-25", "close": 19.09, "volume": 29188.0}, {"date": "2018-09-26", "close": 19.0, "volume": 80860.0}, {"date": "2018-09-27", "close": 19.0, "volume": 40041.0}, {"date": "2018-09-28", "close": 19.25, "volume": 27314.0}, {"date": "2018-10-01", "close": 19.02, "volume": 12431.0}, {"date": "2018-10-02", "close": 19.01, "volume": 43629.0}, {"date": "2018-10-03", "close": 18.95, "volume": 7663.0}, {"date": "2018-10-04", "close": 18.75, "volume": 15107.0}, {"date": "2018-10-05", "close": 18.55, "volume": 9159.0}, {"date": "2018-10-08", "close": 18.2, "volume": 55982.0}, {"date": "2018-10-09", "close": 18.15, "volume": 21060.0}, {"date": "2018-10-10", "close": 18.37, "volume": 57496.0}, {"date": "2018-10-11", "close": 18.13, "volume": 7044.0}, {"date": "2018-10-12", "close": 18.55, "volume": 8255.0}, {"date": "2018-10-15", "close": 19.0, "volume": 42871.0}, {"date": "2018-10-16", "close": 18.82, "volume": 4334.0}, {"date": "2018-10-17", "close": 18.99, "volume": 6372.0}, {"date": "2018-10-18", "close": 18.55, "volume": 3217.0}, {"date": "2018-10-19", "close": 18.5, "volume": 5998.0}, {"date": "2018-10-22", "close": 17.79, "volume": 14951.0}, {"date": "2018-10-23", "close": 17.47, "volume": 6833.0}, {"date": "2018-10-24", "close": 15.13, "volume": 67421.0}, {"date": "2018-10-25", "close": 15.57, "volume": 36132.0}, {"date": "2018-10-26", "close": 15.25, "volume": 39384.0}, {"date": "2018-10-29", "close": 16.9, "volume": 12912.0}, {"date": "2018-10-30", "close": 15.67, "volume": 18675.0}, {"date": "2018-10-31", "close": 16.55, "volume": 11461.0}, {"date": "2018-11-01", "close": 18.35, "volume": 10442.0}, {"date": "2018-11-02", "close": 18.88, "volume": 2959.0}, {"date": "2018-11-05", "close": 18.9, "volume": 6803.0}, {"date": "2018-11-06", "close": 18.22, "volume": 2787.0}, {"date": "2018-11-07", "close": 18.5, "volume": 2261.0}, {"date": "2018-11-08", "close": 18.35, "volume": 16956.0}, {"date": "2018-11-09", "close": 18.65, "volume": 5338.0}, {"date": "2018-11-12", "close": 18.17, "volume": 5210.0}, {"date": "2018-11-13", "close": 18.35, "volume": 15619.0}, {"date": "2018-11-14", "close": 18.49, "volume": 6962.0}, {"date": "2018-11-15", "close": 18.8, "volume": 5471.0}, {"date": "2018-11-16", "close": 18.8, "volume": 19586.0}, {"date": "2018-11-19", "close": 18.75, "volume": 53026.0}, {"date": "2018-11-20", "close": 17.4, "volume": 3213.0}, {"date": "2018-11-21", "close": 17.94, "volume": 3614.0}, {"date": "2018-11-23", "close": 18.7, "volume": 1822.0}, {"date": "2018-11-26", "close": 17.8, "volume": 11341.0}, {"date": "2018-11-27", "close": 17.81, "volume": 2676.0}, {"date": "2018-11-28", "close": 17.79, "volume": 99728.0}, {"date": "2018-11-29", "close": 18.4, "volume": 10519.0}, {"date": "2018-11-30", "close": 18.49, "volume": 7676.0}, {"date": "2018-12-03", "close": 17.75, "volume": 39179.0}, {"date": "2018-12-04", "close": 18.07, "volume": 24683.0}, {"date": "2018-12-06", "close": 17.26, "volume": 30695.0}, {"date": "2018-12-07", "close": 17.51, "volume": 39308.0}, {"date": "2018-12-10", "close": 17.45, "volume": 29063.0}, {"date": "2018-12-11", "close": 17.5, "volume": 13010.0}, {"date": "2018-12-12", "close": 17.4, "volume": 9709.0}, {"date": "2018-12-13", "close": 17.18, "volume": 19312.0}, {"date": "2018-12-14", "close": 16.97, "volume": 20807.0}, {"date": "2018-12-17", "close": 17.01, "volume": 41706.0}, {"date": "2018-12-18", "close": 16.44, "volume": 31573.0}, {"date": "2018-12-19", "close": 16.28, "volume": 34764.0}, {"date": "2018-12-20", "close": 16.01, "volume": 33224.0}, {"date": "2018-12-21", "close": 15.0, "volume": 273764.0}, {"date": "2018-12-24", "close": 13.27, "volume": 19330.0}, {"date": "2018-12-26", "close": 12.16, "volume": 21954.0}, {"date": "2018-12-27", "close": 11.95, "volume": 78328.0}, {"date": "2018-12-28", "close": 12.6, "volume": 57170.0}, {"date": "2018-12-31", "close": 13.35, "volume": 24659.0}, {"date": "2019-01-02", "close": 13.35, "volume": 13219.0}, {"date": "2019-01-03", "close": 13.4, "volume": 29918.0}, {"date": "2019-01-04", "close": 14.8, "volume": 20414.0}, {"date": "2019-01-07", "close": 14.24, "volume": 20950.0}, {"date": "2019-01-08", "close": 14.61, "volume": 23149.0}, {"date": "2019-01-09", "close": 14.94, "volume": 7671.0}, {"date": "2019-01-10", "close": 14.47, "volume": 14669.0}, {"date": "2019-01-11", "close": 14.75, "volume": 13136.0}, {"date": "2019-01-14", "close": 14.51, "volume": 20944.0}, {"date": "2019-01-15", "close": 14.75, "volume": 103684.0}, {"date": "2019-01-16", "close": 15.2, "volume": 264447.0}, {"date": "2019-01-17", "close": 15.5, "volume": 13331.0}, {"date": "2019-01-18", "close": 15.65, "volume": 25091.0}, {"date": "2019-01-22", "close": 15.51, "volume": 15798.0}, {"date": "2019-01-23", "close": 15.7, "volume": 23229.0}, {"date": "2019-01-24", "close": 15.25, "volume": 4010.0}, {"date": "2019-01-25", "close": 15.15, "volume": 18549.0}, {"date": "2019-01-28", "close": 15.165, "volume": 20300.0}, {"date": "2019-01-29", "close": 15.02, "volume": 9117.0}, {"date": "2019-01-30", "close": 15.5, "volume": 24288.0}, {"date": "2019-01-31", "close": 15.59, "volume": 10721.0}, {"date": "2019-02-01", "close": 16.67, "volume": 5101.0}, {"date": "2019-02-04", "close": 16.82, "volume": 5390.0}, {"date": "2019-02-05", "close": 17.02, "volume": 16211.0}, {"date": "2019-02-06", "close": 16.7, "volume": 3344.0}, {"date": "2019-02-07", "close": 16.89, "volume": 18841.0}, {"date": "2019-02-08", "close": 16.25, "volume": 2774.0}, {"date": "2019-02-11", "close": 16.38, "volume": 38806.0}, {"date": "2019-02-12", "close": 16.38, "volume": 698.0}, {"date": "2019-02-13", "close": 16.29, "volume": 2951.0}, {"date": "2019-02-14", "close": 16.42, "volume": 21535.0}, {"date": "2019-02-15", "close": 16.44, "volume": 2703.0}, {"date": "2019-02-19", "close": 16.47, "volume": 13229.0}, {"date": "2019-02-20", "close": 16.25, "volume": 4744.0}, {"date": "2019-02-21", "close": 16.45, "volume": 2999.0}, {"date": "2019-02-22", "close": 16.25, "volume": 3414.0}, {"date": "2019-02-25", "close": 16.92, "volume": 1962.0}, {"date": "2019-02-26", "close": 16.31, "volume": 2692.0}, {"date": "2019-02-27", "close": 16.35, "volume": 1281.0}, {"date": "2019-02-28", "close": 16.0, "volume": 18746.0}, {"date": "2019-03-01", "close": 16.31, "volume": 3947.0}, {"date": "2019-03-04", "close": 16.27, "volume": 1160.0}, {"date": "2019-03-05", "close": 15.93, "volume": 1720.0}, {"date": "2019-03-06", "close": 15.77, "volume": 2124.0}, {"date": "2019-03-07", "close": 15.57, "volume": 4898.0}, {"date": "2019-03-08", "close": 15.41, "volume": 1826.0}, {"date": "2019-03-11", "close": 15.31, "volume": 3371.0}, {"date": "2019-03-12", "close": 15.51, "volume": 26675.0}, {"date": "2019-03-13", "close": 15.57, "volume": 1131.0}, {"date": "2019-03-14", "close": 16.16, "volume": 4593.0}, {"date": "2019-03-15", "close": 15.43, "volume": 18252.0}, {"date": "2019-03-18", "close": 15.83, "volume": 3442.0}, {"date": "2019-03-19", "close": 15.17, "volume": 6056.0}, {"date": "2019-03-20", "close": 15.1, "volume": 4145.0}, {"date": "2019-03-21", "close": 15.32, "volume": 2335.0}, {"date": "2019-03-22", "close": 15.1, "volume": 9250.0}, {"date": "2019-03-25", "close": 16.12, "volume": 4006.0}, {"date": "2019-03-26", "close": 16.3, "volume": 6914.0}, {"date": "2019-03-27", "close": 17.0, "volume": 8926.0}, {"date": "2019-03-28", "close": 17.17, "volume": 13830.0}, {"date": "2019-03-29", "close": 17.37, "volume": 9081.0}, {"date": "2019-04-01", "close": 17.08, "volume": 4624.0}, {"date": "2019-04-02", "close": 17.34, "volume": 509.0}, {"date": "2019-04-03", "close": 16.52, "volume": 2239.0}, {"date": "2019-04-04", "close": 17.33, "volume": 9247.0}, {"date": "2019-04-05", "close": 17.5, "volume": 7469.0}, {"date": "2019-04-08", "close": 17.21, "volume": 7618.0}, {"date": "2019-04-09", "close": 17.02, "volume": 1729.0}, {"date": "2019-04-10", "close": 17.75, "volume": 5689.0}, {"date": "2019-04-11", "close": 16.85, "volume": 1182.0}, {"date": "2019-04-12", "close": 17.7, "volume": 4954.0}, {"date": "2019-04-15", "close": 17.5, "volume": 2577.0}, {"date": "2019-04-16", "close": 17.48, "volume": 7115.0}, {"date": "2019-04-17", "close": 17.45, "volume": 2093.0}, {"date": "2019-04-18", "close": 17.44, "volume": 20265.0}, {"date": "2019-04-22", "close": 17.42, "volume": 6054.0}, {"date": "2019-04-23", "close": 17.5, "volume": 1755.0}, {"date": "2019-04-24", "close": 17.75, "volume": 540.0}, {"date": "2019-04-25", "close": 17.61, "volume": 1113.0}, {"date": "2019-04-26", "close": 17.81, "volume": 2789.0}, {"date": "2019-04-29", "close": 17.67, "volume": 4814.0}, {"date": "2019-04-30", "close": 17.32, "volume": 3977.0}, {"date": "2019-05-01", "close": 17.27, "volume": 1297.0}, {"date": "2019-05-02", "close": 17.44, "volume": 628.0}, {"date": "2019-05-03", "close": 17.65, "volume": 10993.0}, {"date": "2019-05-06", "close": 17.65, "volume": 9905.0}, {"date": "2019-05-07", "close": 17.75, "volume": 6103.0}, {"date": "2019-05-08", "close": 17.9, "volume": 909.0}, {"date": "2019-05-09", "close": 17.6, "volume": 2726.0}, {"date": "2019-05-10", "close": 17.68, "volume": 1104.0}, {"date": "2019-05-13", "close": 17.5, "volume": 11707.0}, {"date": "2019-05-14", "close": 17.7, "volume": 1403.0}, {"date": "2019-05-15", "close": 17.7, "volume": 1464.0}, {"date": "2019-05-16", "close": 17.45, "volume": 399.0}, {"date": "2019-05-17", "close": 17.51, "volume": 1807.0}, {"date": "2019-05-20", "close": 17.48, "volume": 1355.0}, {"date": "2019-05-21", "close": 17.5, "volume": 2917.0}, {"date": "2019-05-22", "close": 17.27, "volume": 646.0}, {"date": "2019-05-23", "close": 17.27, "volume": 1776.0}, {"date": "2019-05-24", "close": 17.5, "volume": 3657.0}, {"date": "2019-05-28", "close": 17.25, "volume": 2507.0}, {"date": "2019-05-29", "close": 17.31, "volume": 4871.0}, {"date": "2019-05-30", "close": 17.45, "volume": 1750.0}, {"date": "2019-05-31", "close": 16.94, "volume": 6547.0}, {"date": "2019-06-03", "close": 17.09, "volume": 4412.0}, {"date": "2019-06-04", "close": 17.21, "volume": 1664.0}, {"date": "2019-06-05", "close": 17.05, "volume": 1931.0}, {"date": "2019-06-06", "close": 16.96, "volume": 3197.0}, {"date": "2019-06-07", "close": 17.0, "volume": 2539.0}, {"date": "2019-06-10", "close": 17.07, "volume": 20624.0}, {"date": "2019-06-11", "close": 17.0, "volume": 10667.0}, {"date": "2019-06-12", "close": 16.9, "volume": 3103.0}, {"date": "2019-06-13", "close": 16.75, "volume": 9098.0}, {"date": "2019-06-14", "close": 16.6, "volume": 3488.0}, {"date": "2019-06-17", "close": 16.75, "volume": 12652.0}, {"date": "2019-06-18", "close": 16.95, "volume": 7487.0}, {"date": "2019-06-19", "close": 16.95, "volume": 4272.0}, {"date": "2019-06-20", "close": 16.69, "volume": 2223.0}, {"date": "2019-06-21", "close": 16.95, "volume": 6942.0}, {"date": "2019-06-24", "close": 16.65, "volume": 1965.0}, {"date": "2019-06-25", "close": 16.45, "volume": 4431.0}, {"date": "2019-06-26", "close": 16.6, "volume": 3624.0}, {"date": "2019-06-27", "close": 16.93, "volume": 12511.0}, {"date": "2019-06-28", "close": 18.49, "volume": 97516.0}, {"date": "2019-07-01", "close": 18.26, "volume": 16141.0}, {"date": "2019-07-02", "close": 17.82, "volume": 11393.0}, {"date": "2019-07-03", "close": 18.15, "volume": 4342.0}, {"date": "2019-07-05", "close": 17.8, "volume": 4296.0}, {"date": "2019-07-08", "close": 18.12, "volume": 3934.0}, {"date": "2019-07-09", "close": 18.14, "volume": 10517.0}, {"date": "2019-07-10", "close": 18.22, "volume": 2303.0}, {"date": "2019-07-11", "close": 18.09, "volume": 3261.0}, {"date": "2019-07-12", "close": 17.8, "volume": 4113.0}, {"date": "2019-07-15", "close": 17.97, "volume": 847.0}, {"date": "2019-07-16", "close": 17.86, "volume": 1919.0}, {"date": "2019-07-17", "close": 17.86, "volume": 1939.0}, {"date": "2019-07-18", "close": 17.95, "volume": 1682.0}, {"date": "2019-07-19", "close": 18.0, "volume": 1924.0}, {"date": "2019-07-22", "close": 17.58, "volume": 3074.0}, {"date": "2019-07-23", "close": 17.87, "volume": 4706.0}, {"date": "2019-07-24", "close": 17.76, "volume": 3915.0}, {"date": "2019-07-25", "close": 17.84, "volume": 2182.0}, {"date": "2019-07-26", "close": 18.61, "volume": 18350.0}, {"date": "2019-07-29", "close": 18.57, "volume": 3157.0}, {"date": "2019-07-30", "close": 18.6, "volume": 3379.0}, {"date": "2019-07-31", "close": 18.91, "volume": 6830.0}, {"date": "2019-08-01", "close": 18.84, "volume": 7444.0}, {"date": "2019-08-02", "close": 18.45, "volume": 3799.0}, {"date": "2019-08-05", "close": 17.5, "volume": 8568.0}, {"date": "2019-08-06", "close": 17.44, "volume": 3733.0}, {"date": "2019-08-07", "close": 16.56, "volume": 4881.0}, {"date": "2019-08-08", "close": 16.95, "volume": 2888.0}, {"date": "2019-08-09", "close": 16.71, "volume": 1487.0}, {"date": "2019-08-12", "close": 17.07, "volume": 4033.0}, {"date": "2019-08-13", "close": 17.43, "volume": 6377.0}, {"date": "2019-08-14", "close": 16.45, "volume": 5522.0}, {"date": "2019-08-15", "close": 16.68, "volume": 2786.0}, {"date": "2019-08-16", "close": 17.35, "volume": 13219.0}, {"date": "2019-08-19", "close": 17.5, "volume": 2174.0}, {"date": "2019-08-20", "close": 16.6, "volume": 7180.0}, {"date": "2019-08-21", "close": 16.52, "volume": 1906.0}, {"date": "2019-08-22", "close": 16.41, "volume": 4379.0}, {"date": "2019-08-23", "close": 16.21, "volume": 5360.0}, {"date": "2019-08-26", "close": 16.9, "volume": 1823.0}, {"date": "2019-08-27", "close": 16.455, "volume": 1584.0}, {"date": "2019-08-28", "close": 17.1, "volume": 2175.0}, {"date": "2019-08-29", "close": 17.5, "volume": 11309.0}, {"date": "2019-08-30", "close": 17.99, "volume": 11247.0}, {"date": "2019-09-03", "close": 17.49, "volume": 973.0}, {"date": "2019-09-04", "close": 17.76, "volume": 940.0}, {"date": "2019-09-05", "close": 17.7, "volume": 12002.0}, {"date": "2019-09-06", "close": 17.66, "volume": 61276.0}, {"date": "2019-09-09", "close": 17.81, "volume": 3582.0}, {"date": "2019-09-10", "close": 17.92, "volume": 874.0}, {"date": "2019-09-11", "close": 18.24, "volume": 4388.0}, {"date": "2019-09-12", "close": 18.15, "volume": 18769.0}, {"date": "2019-09-13", "close": 18.04, "volume": 12540.0}, {"date": "2019-09-16", "close": 18.55, "volume": 21434.0}, {"date": "2019-09-17", "close": 18.66, "volume": 12547.0}, {"date": "2019-09-18", "close": 18.71, "volume": 5328.0}, {"date": "2019-09-19", "close": 18.57, "volume": 2267.0}, {"date": "2019-09-20", "close": 18.52, "volume": 46040.0}, {"date": "2019-09-23", "close": 18.73, "volume": 9039.0}, {"date": "2019-09-24", "close": 18.58, "volume": 8127.0}, {"date": "2019-09-25", "close": 18.77, "volume": 6328.0}, {"date": "2019-09-26", "close": 18.8, "volume": 6776.0}, {"date": "2019-09-27", "close": 18.94, "volume": 10036.0}, {"date": "2019-09-30", "close": 18.8, "volume": 10198.0}, {"date": "2019-10-01", "close": 18.65, "volume": 37324.0}, {"date": "2019-10-02", "close": 18.79, "volume": 8027.0}, {"date": "2019-10-03", "close": 18.74, "volume": 685.0}, {"date": "2019-10-04", "close": 18.35, "volume": 5096.0}, {"date": "2019-10-07", "close": 17.8, "volume": 1183.0}, {"date": "2019-10-08", "close": 17.55, "volume": 1618.0}, {"date": "2019-10-09", "close": 17.5, "volume": 768.0}, {"date": "2019-10-10", "close": 17.56, "volume": 687.0}, {"date": "2019-10-11", "close": 18.07, "volume": 1687.0}, {"date": "2019-10-14", "close": 18.0, "volume": 469.0}, {"date": "2019-10-15", "close": 17.89, "volume": 683.0}, {"date": "2019-10-16", "close": 18.05, "volume": 360.0}, {"date": "2019-10-17", "close": 18.0, "volume": 1871.0}, {"date": "2019-10-18", "close": 18.1, "volume": 8942.0}, {"date": "2019-10-21", "close": 18.1, "volume": 11269.0}, {"date": "2019-10-22", "close": 17.96, "volume": 501.0}, {"date": "2019-10-23", "close": 18.09, "volume": 6563.0}, {"date": "2019-10-24", "close": 18.1, "volume": 3010.0}, {"date": "2019-10-25", "close": 18.1, "volume": 4349.0}, {"date": "2019-10-28", "close": 18.1, "volume": 5799.0}, {"date": "2019-10-29", "close": 18.2, "volume": 2700.0}, {"date": "2019-10-30", "close": 18.2, "volume": 4317.0}, {"date": "2019-10-31", "close": 18.2, "volume": 3455.0}, {"date": "2019-11-01", "close": 18.74, "volume": 3854.0}, {"date": "2019-11-04", "close": 18.63, "volume": 2392.0}, {"date": "2019-11-05", "close": 18.98, "volume": 3505.0}, {"date": "2019-11-06", "close": 18.7, "volume": 306.0}, {"date": "2019-11-07", "close": 18.75, "volume": 5175.0}, {"date": "2019-11-08", "close": 18.72, "volume": 1268.0}, {"date": "2019-11-11", "close": 18.95, "volume": 4418.0}, {"date": "2019-11-12", "close": 18.96, "volume": 9396.0}, {"date": "2019-11-13", "close": 19.07, "volume": 465.0}, {"date": "2019-11-14", "close": 18.75, "volume": 1366.0}, {"date": "2019-11-15", "close": 18.85, "volume": 3712.0}, {"date": "2019-11-18", "close": 18.92, "volume": 5154.0}, {"date": "2019-11-19", "close": 19.1, "volume": 3640.0}, {"date": "2019-11-20", "close": 18.76, "volume": 10255.0}, {"date": "2019-11-21", "close": 18.94, "volume": 1072.0}, {"date": "2019-11-22", "close": 19.01, "volume": 2414.0}, {"date": "2019-11-25", "close": 19.09, "volume": 4351.0}, {"date": "2019-11-26", "close": 18.81, "volume": 3465.0}, {"date": "2019-11-27", "close": 19.06, "volume": 721.0}, {"date": "2019-11-29", "close": 18.91, "volume": 757.0}, {"date": "2019-12-02", "close": 18.98, "volume": 3650.0}, {"date": "2019-12-03", "close": 18.88, "volume": 1099.0}, {"date": "2019-12-04", "close": 18.82, "volume": 1210.0}, {"date": "2019-12-05", "close": 19.03, "volume": 12971.0}, {"date": "2019-12-06", "close": 18.85, "volume": 5833.0}, {"date": "2019-12-09", "close": 18.75, "volume": 3671.0}, {"date": "2019-12-10", "close": 19.1, "volume": 5981.0}, {"date": "2019-12-11", "close": 19.0, "volume": 1261.0}, {"date": "2019-12-12", "close": 18.83, "volume": 1204.0}, {"date": "2019-12-13", "close": 19.0, "volume": 3291.0}, {"date": "2019-12-16", "close": 19.18, "volume": 9884.0}, {"date": "2019-12-17", "close": 19.25, "volume": 5010.0}, {"date": "2019-12-18", "close": 19.37, "volume": 14920.0}, {"date": "2019-12-19", "close": 19.14, "volume": 3131.0}, {"date": "2019-12-20", "close": 19.58, "volume": 50458.0}, {"date": "2019-12-23", "close": 19.6, "volume": 8342.0}, {"date": "2019-12-24", "close": 19.52, "volume": 278.0}, {"date": "2019-12-26", "close": 19.54, "volume": 15953.0}, {"date": "2019-12-27", "close": 18.97, "volume": 5697.0}, {"date": "2019-12-30", "close": 18.42, "volume": 9008.0}, {"date": "2019-12-31", "close": 18.96, "volume": 1676.0}, {"date": "2020-01-02", "close": 18.92, "volume": 1927.0}, {"date": "2020-01-03", "close": 18.51, "volume": 1200.0}, {"date": "2020-01-06", "close": 18.49, "volume": 2185.0}, {"date": "2020-01-07", "close": 18.31, "volume": 44383.0}, {"date": "2020-01-08", "close": 18.5, "volume": 7654.0}, {"date": "2020-01-09", "close": 18.63, "volume": 111594.0}, {"date": "2020-01-10", "close": 18.55, "volume": 1833.0}, {"date": "2020-01-13", "close": 18.68, "volume": 3483.0}, {"date": "2020-01-14", "close": 18.6, "volume": 4638.0}, {"date": "2020-01-15", "close": 18.69, "volume": 3842.0}, {"date": "2020-01-16", "close": 18.8, "volume": 1716.0}, {"date": "2020-01-17", "close": 18.66, "volume": 2763.0}, {"date": "2020-01-21", "close": 18.72, "volume": 3941.0}, {"date": "2020-01-22", "close": 18.8, "volume": 1178.0}, {"date": "2020-01-23", "close": 18.7, "volume": 1416.0}, {"date": "2020-01-24", "close": 18.66, "volume": 1342.0}, {"date": "2020-01-27", "close": 18.42, "volume": 6732.0}, {"date": "2020-01-28", "close": 18.48, "volume": 935.0}, {"date": "2020-01-29", "close": 18.57, "volume": 1058.0}, {"date": "2020-01-30", "close": 18.54, "volume": 1971.0}, {"date": "2020-01-31", "close": 18.19, "volume": 1278.0}, {"date": "2020-02-03", "close": 18.2, "volume": 1660.0}, {"date": "2020-02-04", "close": 18.8, "volume": 4822.0}, {"date": "2020-02-05", "close": 18.9, "volume": 2454.0}, {"date": "2020-02-06", "close": 18.52, "volume": 2938.0}, {"date": "2020-02-07", "close": 18.37, "volume": 1139.0}, {"date": "2020-02-10", "close": 18.8, "volume": 455.0}, {"date": "2020-02-11", "close": 18.51, "volume": 2051.0}, {"date": "2020-02-12", "close": 18.51, "volume": 6340.0}, {"date": "2020-02-13", "close": 18.63, "volume": 571.0}, {"date": "2020-02-14", "close": 18.75, "volume": 1310.0}, {"date": "2020-02-18", "close": 18.75, "volume": null}, {"date": "2020-02-19", "close": 18.51, "volume": 1257.0}, {"date": "2020-02-20", "close": 18.51, "volume": 693.0}, {"date": "2020-02-21", "close": 18.47, "volume": 7086.0}, {"date": "2020-02-24", "close": 18.35, "volume": 3096.0}, {"date": "2020-02-25", "close": 18.55, "volume": 1342.0}, {"date": "2020-02-26", "close": 18.38, "volume": 435.0}, {"date": "2020-02-27", "close": 18.0, "volume": 5095.0}, {"date": "2020-02-28", "close": 17.9, "volume": 16912.0}, {"date": "2020-03-02", "close": 17.22, "volume": 12497.0}, {"date": "2020-03-03", "close": 15.66, "volume": 3469.0}, {"date": "2020-03-04", "close": 15.39, "volume": 8869.0}, {"date": "2020-03-05", "close": 15.26, "volume": 7183.0}, {"date": "2020-03-06", "close": 14.59, "volume": 3603.0}, {"date": "2020-03-09", "close": 10.84, "volume": 19313.0}, {"date": "2020-03-10", "close": 10.7, "volume": 29484.0}, {"date": "2020-03-11", "close": 9.97, "volume": 238236.0}, {"date": "2020-03-12", "close": 7.57, "volume": 22450.0}, {"date": "2020-03-13", "close": 8.97, "volume": 44267.0}, {"date": "2020-03-16", "close": 8.13, "volume": 156911.0}, {"date": "2020-03-17", "close": 6.48, "volume": 59966.0}, {"date": "2020-03-18", "close": 5.81, "volume": 33673.0}, {"date": "2020-03-19", "close": 6.65, "volume": 27092.0}, {"date": "2020-03-20", "close": 7.0, "volume": 27600.0}, {"date": "2020-03-23", "close": 7.24, "volume": 6187.0}, {"date": "2020-03-24", "close": 8.75, "volume": 479274.0}, {"date": "2020-03-25", "close": 9.17, "volume": 23352.0}, {"date": "2020-03-26", "close": 8.95, "volume": 8951.0}, {"date": "2020-03-27", "close": 8.03, "volume": 5679.0}, {"date": "2020-03-30", "close": 8.0, "volume": 15039.0}, {"date": "2020-03-31", "close": 7.94, "volume": 15167.0}, {"date": "2020-04-01", "close": 6.95, "volume": 11867.0}, {"date": "2020-04-02", "close": 7.0, "volume": 18652.0}, {"date": "2020-04-03", "close": 6.7, "volume": 9153.0}, {"date": "2020-04-06", "close": 7.15, "volume": 7289.0}, {"date": "2020-04-07", "close": 6.9, "volume": 43839.0}, {"date": "2020-04-08", "close": 7.24, "volume": 39487.0}, {"date": "2020-04-09", "close": 7.87, "volume": 26916.0}, {"date": "2020-04-13", "close": 6.82, "volume": 53266.0}, {"date": "2020-04-14", "close": 6.87, "volume": 17153.0}, {"date": "2020-04-15", "close": 6.82, "volume": 14320.0}, {"date": "2020-04-16", "close": 6.76, "volume": 11756.0}, {"date": "2020-04-17", "close": 7.17, "volume": 10331.0}, {"date": "2020-04-20", "close": 6.76, "volume": 9053.0}, {"date": "2020-04-21", "close": 6.71, "volume": 14784.0}, {"date": "2020-04-22", "close": 7.16, "volume": 10713.0}, {"date": "2020-04-23", "close": 7.09, "volume": 4449.0}, {"date": "2020-04-24", "close": 7.03, "volume": 9827.0}, {"date": "2020-04-27", "close": 7.68, "volume": 15707.0}, {"date": "2020-04-28", "close": 8.0, "volume": 8200.0}, {"date": "2020-04-29", "close": 8.16, "volume": 25926.0}, {"date": "2020-04-30", "close": 10.0, "volume": 76347.0}, {"date": "2020-05-01", "close": 9.66, "volume": 26237.0}, {"date": "2020-05-04", "close": 10.4, "volume": 20467.0}, {"date": "2020-05-05", "close": 10.13, "volume": 16831.0}, {"date": "2020-05-06", "close": 10.01, "volume": 12292.0}, {"date": "2020-05-07", "close": 10.04, "volume": 16633.0}, {"date": "2020-05-08", "close": 10.75, "volume": 37493.0}, {"date": "2020-05-11", "close": 10.36, "volume": 15920.0}, {"date": "2020-05-12", "close": 10.19, "volume": 16309.0}, {"date": "2020-05-13", "close": 9.12, "volume": 35173.0}, {"date": "2020-05-14", "close": 9.07, "volume": 11563.0}, {"date": "2020-05-15", "close": 9.05, "volume": 41298.0}, {"date": "2020-05-18", "close": 10.3, "volume": 17057.0}, {"date": "2020-05-19", "close": 9.21, "volume": 48790.0}, {"date": "2020-05-20", "close": 9.28, "volume": 28304.0}, {"date": "2020-05-21", "close": 8.91, "volume": 37944.0}, {"date": "2020-05-22", "close": 8.97, "volume": 8579.0}, {"date": "2020-05-26", "close": 9.57, "volume": 10358.0}, {"date": "2020-05-27", "close": 10.02, "volume": 23788.0}, {"date": "2020-05-28", "close": 10.06, "volume": 14632.0}, {"date": "2020-05-29", "close": 10.2, "volume": 2614.0}, {"date": "2020-06-01", "close": 10.01, "volume": 11721.0}, {"date": "2020-06-02", "close": 9.75, "volume": 12152.0}, {"date": "2020-06-03", "close": 10.13, "volume": 14158.0}, {"date": "2020-06-04", "close": 10.37, "volume": 20907.0}, {"date": "2020-06-05", "close": 11.15, "volume": 44179.0}, {"date": "2020-06-08", "close": 12.57, "volume": 19648.0}, {"date": "2020-06-09", "close": 13.19, "volume": 15506.0}, {"date": "2020-06-10", "close": 11.93, "volume": 20521.0}, {"date": "2020-06-11", "close": 10.53, "volume": 12544.0}, {"date": "2020-06-12", "close": 10.51, "volume": 13394.0}, {"date": "2020-06-15", "close": 10.32, "volume": 22560.0}, {"date": "2020-06-16", "close": 10.09, "volume": 19278.0}, {"date": "2020-06-17", "close": 9.86, "volume": 6231.0}, {"date": "2020-06-18", "close": 10.11, "volume": 80096.0}, {"date": "2020-06-19", "close": 10.27, "volume": 22684.0}, {"date": "2020-06-22", "close": 10.06, "volume": 4736.0}, {"date": "2020-06-23", "close": 9.9, "volume": 6787.0}, {"date": "2020-06-24", "close": 9.88, "volume": 22681.0}, {"date": "2020-06-25", "close": 10.04, "volume": 10002.0}, {"date": "2020-06-26", "close": 11.61, "volume": 89370.0}, {"date": "2020-06-29", "close": 10.68, "volume": 21720.0}, {"date": "2020-06-30", "close": 10.855, "volume": 2636.0}, {"date": "2020-07-01", "close": 10.89, "volume": 10894.0}, {"date": "2020-07-02", "close": 11.04, "volume": 6533.0}, {"date": "2020-07-06", "close": 10.5, "volume": 37445.0}, {"date": "2020-07-07", "close": 10.05, "volume": 5277.0}, {"date": "2020-07-08", "close": 10.21, "volume": 21673.0}, {"date": "2020-07-09", "close": 9.94, "volume": 15746.0}, {"date": "2020-07-10", "close": 10.01, "volume": 9780.0}, {"date": "2020-07-13", "close": 10.11, "volume": 5622.0}, {"date": "2020-07-14", "close": 9.65, "volume": 26348.0}, {"date": "2020-07-15", "close": 10.12, "volume": 9479.0}, {"date": "2020-07-16", "close": 9.95, "volume": 12009.0}, {"date": "2020-07-17", "close": 9.85, "volume": 5567.0}, {"date": "2020-07-20", "close": 9.7, "volume": 10809.0}, {"date": "2020-07-21", "close": 9.96, "volume": 10691.0}, {"date": "2020-07-22", "close": 9.74, "volume": 4268.0}, {"date": "2020-07-23", "close": 9.45, "volume": 4383.0}, {"date": "2020-07-24", "close": 9.5, "volume": 19085.0}, {"date": "2020-07-27", "close": 10.0, "volume": 13638.0}, {"date": "2020-07-28", "close": 9.92, "volume": 4333.0}, {"date": "2020-07-29", "close": 9.89, "volume": 2225.0}, {"date": "2020-07-30", "close": 9.89, "volume": 7958.0}, {"date": "2020-07-31", "close": 9.91, "volume": 3750.0}, {"date": "2020-08-03", "close": 9.79, "volume": 43010.0}, {"date": "2020-08-04", "close": 10.12, "volume": 994.0}, {"date": "2020-08-05", "close": 10.11, "volume": 2782.0}, {"date": "2020-08-06", "close": 10.44, "volume": 3440.0}, {"date": "2020-08-07", "close": 10.86, "volume": 5999.0}, {"date": "2020-08-10", "close": 11.09, "volume": 1645.0}, {"date": "2020-08-11", "close": 11.35, "volume": 6225.0}, {"date": "2020-08-12", "close": 11.47, "volume": 3741.0}, {"date": "2020-08-13", "close": 11.44, "volume": 998.0}, {"date": "2020-08-14", "close": 11.69, "volume": 12069.0}, {"date": "2020-08-17", "close": 11.29, "volume": 360.0}, {"date": "2020-08-18", "close": 10.8, "volume": 2935.0}, {"date": "2020-08-19", "close": 10.68, "volume": 2136.0}, {"date": "2020-08-20", "close": 10.26, "volume": 902.0}, {"date": "2020-08-21", "close": 10.25, "volume": 11942.0}, {"date": "2020-08-24", "close": 10.5, "volume": 5724.0}, {"date": "2020-08-25", "close": 10.29, "volume": 1456.0}, {"date": "2020-08-26", "close": 10.52, "volume": 3631.0}, {"date": "2020-08-27", "close": 10.0, "volume": 1130.0}, {"date": "2020-08-28", "close": 11.4, "volume": 2267.0}, {"date": "2020-08-31", "close": 10.24, "volume": 10382.0}, {"date": "2020-09-01", "close": 10.04, "volume": 5910.0}, {"date": "2020-09-02", "close": 9.85, "volume": 20600.0}, {"date": "2020-09-03", "close": 10.14, "volume": 6621.0}, {"date": "2020-09-04", "close": 10.0, "volume": 7669.0}, {"date": "2020-09-08", "close": 9.7, "volume": 33401.0}, {"date": "2020-09-09", "close": 9.87, "volume": 3820.0}, {"date": "2020-09-10", "close": 9.65, "volume": 10458.0}, {"date": "2020-09-11", "close": 9.66, "volume": 1645.0}, {"date": "2020-09-14", "close": 9.89, "volume": 4218.0}, {"date": "2020-09-15", "close": 9.55, "volume": 4307.0}, {"date": "2020-09-16", "close": 9.4, "volume": 6117.0}, {"date": "2020-09-17", "close": 9.55, "volume": 30835.0}, {"date": "2020-09-18", "close": 9.55, "volume": 23995.0}, {"date": "2020-09-21", "close": 9.25, "volume": 9109.0}, {"date": "2020-09-22", "close": 9.14, "volume": 12405.0}, {"date": "2020-09-23", "close": 8.51, "volume": 32143.0}, {"date": "2020-09-24", "close": 8.57, "volume": 2800.0}, {"date": "2020-09-25", "close": 8.75, "volume": 10554.0}, {"date": "2020-09-28", "close": 9.44, "volume": 15505.0}, {"date": "2020-09-29", "close": 9.75, "volume": 1168.0}, {"date": "2020-09-30", "close": 9.4, "volume": 5492.0}, {"date": "2020-10-01", "close": 9.4, "volume": 153700.0}, {"date": "2020-10-02", "close": 9.18, "volume": 2412.0}, {"date": "2020-10-05", "close": 9.97, "volume": 12716.0}, {"date": "2020-10-06", "close": 9.51, "volume": 10760.0}, {"date": "2020-10-07", "close": 9.65, "volume": 9166.0}, {"date": "2020-10-08", "close": 9.73, "volume": 7183.0}, {"date": "2020-10-09", "close": 9.5, "volume": 12015.0}, {"date": "2020-10-12", "close": 9.95, "volume": 4927.0}, {"date": "2020-10-13", "close": 9.5, "volume": 18033.0}, {"date": "2020-10-14", "close": 9.45, "volume": 3931.0}, {"date": "2020-10-15", "close": 9.45, "volume": 3282.0}, {"date": "2020-10-16", "close": 9.32, "volume": 2818.0}, {"date": "2020-10-19", "close": 9.3, "volume": 22494.0}, {"date": "2020-10-20", "close": 9.54, "volume": 1226.0}, {"date": "2020-10-21", "close": 9.51, "volume": 23841.0}, {"date": "2020-10-22", "close": 9.56, "volume": 28008.0}, {"date": "2020-10-23", "close": 9.55, "volume": 6496.0}, {"date": "2020-10-26", "close": 9.4, "volume": 1794.0}, {"date": "2020-10-27", "close": 9.36, "volume": 2992.0}, {"date": "2020-10-28", "close": 9.13, "volume": 6753.0}, {"date": "2020-10-29", "close": 9.17, "volume": 3698.0}, {"date": "2020-10-30", "close": 9.07, "volume": 10820.0}, {"date": "2020-11-02", "close": 9.55, "volume": 23092.0}, {"date": "2020-11-03", "close": 9.45, "volume": 16886.0}, {"date": "2020-11-04", "close": 9.38, "volume": 59878.0}, {"date": "2020-11-05", "close": 9.73, "volume": 8065.0}, {"date": "2020-11-06", "close": 9.55, "volume": 6710.0}, {"date": "2020-11-09", "close": 11.91, "volume": 31498.0}, {"date": "2020-11-10", "close": 12.15, "volume": 15848.0}, {"date": "2020-11-11", "close": 11.98, "volume": 5856.0}, {"date": "2020-11-12", "close": 11.24, "volume": 7468.0}, {"date": "2020-11-13", "close": 11.2, "volume": 4677.0}, {"date": "2020-11-16", "close": 11.86, "volume": 7030.0}, {"date": "2020-11-17", "close": 11.83, "volume": 3216.0}, {"date": "2020-11-18", "close": 12.02, "volume": 9472.0}, {"date": "2020-11-19", "close": 11.67, "volume": 3881.0}, {"date": "2020-11-20", "close": 12.15, "volume": 4262.0}, {"date": "2020-11-23", "close": 11.78, "volume": 17955.0}, {"date": "2020-11-24", "close": 12.62, "volume": 7130.0}, {"date": "2020-11-25", "close": 12.53, "volume": 4017.0}, {"date": "2020-11-27", "close": 12.64, "volume": 2445.0}, {"date": "2020-11-30", "close": 12.16, "volume": 2123.0}, {"date": "2020-12-01", "close": 12.2, "volume": 3270.0}, {"date": "2020-12-02", "close": 12.17, "volume": 3593.0}, {"date": "2020-12-03", "close": 11.91, "volume": 11240.0}, {"date": "2020-12-04", "close": 11.94, "volume": 12980.0}, {"date": "2020-12-07", "close": 11.9, "volume": 14636.0}, {"date": "2020-12-08", "close": 11.8, "volume": 10458.0}, {"date": "2020-12-09", "close": 11.61, "volume": 11743.0}, {"date": "2020-12-10", "close": 11.85, "volume": 6656.0}, {"date": "2020-12-11", "close": 12.075, "volume": 7021.0}, {"date": "2020-12-14", "close": 12.31, "volume": 8332.0}, {"date": "2020-12-15", "close": 12.42, "volume": 2936.0}, {"date": "2020-12-16", "close": 12.5, "volume": 5538.0}, {"date": "2020-12-17", "close": 12.75, "volume": 7997.0}, {"date": "2020-12-18", "close": 13.54, "volume": 26881.0}, {"date": "2020-12-21", "close": 13.94, "volume": 18158.0}, {"date": "2020-12-22", "close": 14.05, "volume": 50021.0}, {"date": "2020-12-23", "close": 14.2, "volume": 9239.0}, {"date": "2020-12-24", "close": 13.9, "volume": 3246.0}, {"date": "2020-12-28", "close": 14.51, "volume": 7762.0}, {"date": "2020-12-29", "close": 14.34, "volume": 7189.0}, {"date": "2020-12-30", "close": 14.39, "volume": 2606.0}, {"date": "2020-12-31", "close": 14.2, "volume": 7049.0}, {"date": "2021-01-04", "close": 14.31, "volume": 7451.0}, {"date": "2021-01-05", "close": 14.08, "volume": 19298.0}, {"date": "2021-01-06", "close": 14.55, "volume": 11072.0}, {"date": "2021-01-07", "close": 15.33, "volume": 10012.0}, {"date": "2021-01-08", "close": 15.79, "volume": 14335.0}, {"date": "2021-01-11", "close": 15.79, "volume": 12529.0}, {"date": "2021-01-12", "close": 16.89, "volume": 16049.0}, {"date": "2021-01-13", "close": 16.27, "volume": 10557.0}, {"date": "2021-01-14", "close": 16.05, "volume": 10133.0}, {"date": "2021-01-15", "close": 15.84, "volume": 3272.0}, {"date": "2021-01-19", "close": 15.3, "volume": 20206.0}, {"date": "2021-01-20", "close": 15.65, "volume": 7466.0}, {"date": "2021-01-21", "close": 15.04, "volume": 5818.0}, {"date": "2021-01-22", "close": 15.28, "volume": 12744.0}, {"date": "2021-01-25", "close": 15.23, "volume": 11783.0}, {"date": "2021-01-26", "close": 15.11, "volume": 15164.0}, {"date": "2021-01-27", "close": 15.0, "volume": 10662.0}, {"date": "2021-01-28", "close": 15.16, "volume": 6979.0}, {"date": "2021-01-29", "close": 15.99, "volume": 13074.0}, {"date": "2021-02-01", "close": 15.385, "volume": 11747.0}, {"date": "2021-02-02", "close": 15.6, "volume": 4141.0}, {"date": "2021-02-03", "close": 16.22, "volume": 15778.0}, {"date": "2021-02-04", "close": 16.49, "volume": 27369.0}, {"date": "2021-02-05", "close": 16.69, "volume": 6775.0}, {"date": "2021-02-08", "close": 16.94, "volume": 6194.0}, {"date": "2021-02-09", "close": 16.85, "volume": 6497.0}, {"date": "2021-02-10", "close": 16.6, "volume": 4561.0}, {"date": "2021-02-11", "close": 16.94, "volume": 10460.0}, {"date": "2021-02-12", "close": 16.85, "volume": 13268.0}, {"date": "2021-02-16", "close": 16.64, "volume": 3314.0}, {"date": "2021-02-17", "close": 15.93, "volume": 8615.0}, {"date": "2021-02-18", "close": 15.55, "volume": 16011.0}, {"date": "2021-02-19", "close": 16.24, "volume": 20158.0}, {"date": "2021-02-22", "close": 16.55, "volume": 14946.0}, {"date": "2021-02-23", "close": 16.58, "volume": 6303.0}, {"date": "2021-02-24", "close": 16.85, "volume": 8576.0}, {"date": "2021-02-25", "close": 16.07, "volume": 7727.0}, {"date": "2021-02-26", "close": 16.33, "volume": 3691.0}, {"date": "2021-03-01", "close": 16.7, "volume": 7953.0}, {"date": "2021-03-02", "close": 16.42, "volume": 9402.0}, {"date": "2021-03-03", "close": 16.96, "volume": 22162.0}, {"date": "2021-03-04", "close": 17.48, "volume": 35586.0}, {"date": "2021-03-05", "close": 18.61, "volume": 21554.0}, {"date": "2021-03-08", "close": 18.66, "volume": 12006.0}, {"date": "2021-03-09", "close": 18.84, "volume": 13463.0}, {"date": "2021-03-10", "close": 18.73, "volume": 17684.0}, {"date": "2021-03-11", "close": 18.8, "volume": 6867.0}, {"date": "2021-03-12", "close": 18.77, "volume": 3163.0}, {"date": "2021-03-15", "close": 18.64, "volume": 10088.0}, {"date": "2021-03-16", "close": 18.65, "volume": 11713.0}, {"date": "2021-03-17", "close": 18.52, "volume": 4736.0}, {"date": "2021-03-18", "close": 18.72, "volume": 13739.0}, {"date": "2021-03-19", "close": 18.5, "volume": 22971.0}, {"date": "2021-03-22", "close": 17.8, "volume": 12247.0}, {"date": "2021-03-23", "close": 17.47, "volume": 11818.0}, {"date": "2021-03-24", "close": 17.4, "volume": 3938.0}, {"date": "2021-03-25", "close": 17.76, "volume": 4637.0}, {"date": "2021-03-26", "close": 17.94, "volume": 5697.0}, {"date": "2021-03-29", "close": 17.16, "volume": 15288.0}, {"date": "2021-03-30", "close": 17.29, "volume": 4014.0}, {"date": "2021-03-31", "close": 17.61, "volume": 5656.0}, {"date": "2021-04-01", "close": 17.52, "volume": 2457.0}, {"date": "2021-04-05", "close": 17.25, "volume": 5182.0}, {"date": "2021-04-06", "close": 17.39, "volume": 3910.0}, {"date": "2021-04-07", "close": 17.0, "volume": 12405.0}, {"date": "2021-04-08", "close": 17.04, "volume": 6226.0}, {"date": "2021-04-09", "close": 17.13, "volume": 2887.0}, {"date": "2021-04-12", "close": 17.43, "volume": 10503.0}, {"date": "2021-04-13", "close": 17.4, "volume": 7505.0}, {"date": "2021-04-14", "close": 17.0, "volume": 14105.0}, {"date": "2021-04-15", "close": 17.39, "volume": 6044.0}, {"date": "2021-04-16", "close": 17.4, "volume": 11128.0}, {"date": "2021-04-19", "close": 17.36, "volume": 6158.0}, {"date": "2021-04-20", "close": 17.47, "volume": 13222.0}, {"date": "2021-04-21", "close": 17.46, "volume": 15156.0}, {"date": "2021-04-22", "close": 17.07, "volume": 6212.0}, {"date": "2021-04-23", "close": 17.24, "volume": 6671.0}, {"date": "2021-04-26", "close": 17.26, "volume": 12257.0}, {"date": "2021-04-27", "close": 17.39, "volume": 16736.0}, {"date": "2021-04-28", "close": 17.61, "volume": 3615.0}, {"date": "2021-04-29", "close": 17.68, "volume": 10204.0}, {"date": "2021-04-30", "close": 17.71, "volume": 16222.0}, {"date": "2021-05-03", "close": 17.95, "volume": 10639.0}, {"date": "2021-05-04", "close": 17.76, "volume": 4369.0}, {"date": "2021-05-05", "close": 17.51, "volume": 10742.0}, {"date": "2021-05-06", "close": 17.3, "volume": 4028.0}, {"date": "2021-05-07", "close": 17.15, "volume": 14180.0}, {"date": "2021-05-10", "close": 17.0, "volume": 13584.0}, {"date": "2021-05-11", "close": 17.0, "volume": 9012.0}, {"date": "2021-05-12", "close": 16.82, "volume": 12277.0}, {"date": "2021-05-13", "close": 16.86, "volume": 10320.0}, {"date": "2021-05-14", "close": 17.05, "volume": 5218.0}, {"date": "2021-05-17", "close": 17.24, "volume": 3488.0}, {"date": "2021-05-18", "close": 17.1, "volume": 8415.0}, {"date": "2021-05-19", "close": 17.01, "volume": 6772.0}, {"date": "2021-05-20", "close": 17.35, "volume": 5808.0}, {"date": "2021-05-21", "close": 17.56, "volume": 2796.0}, {"date": "2021-05-24", "close": 17.54, "volume": 5131.0}, {"date": "2021-05-25", "close": 19.63, "volume": 28093.0}, {"date": "2021-05-26", "close": 18.4, "volume": 12338.0}, {"date": "2021-05-27", "close": 18.39, "volume": 14791.0}, {"date": "2021-05-28", "close": 18.23, "volume": 7075.0}, {"date": "2021-06-01", "close": 18.39, "volume": 3092.0}, {"date": "2021-06-02", "close": 18.29, "volume": 4006.0}, {"date": "2021-06-03", "close": 17.88, "volume": 9940.0}, {"date": "2021-06-04", "close": 17.88, "volume": 5703.0}, {"date": "2021-06-07", "close": 17.76, "volume": 9300.0}, {"date": "2021-06-08", "close": 17.7, "volume": 9860.0}, {"date": "2021-06-09", "close": 17.85, "volume": 3811.0}, {"date": "2021-06-10", "close": 17.79, "volume": 5518.0}, {"date": "2021-06-11", "close": 17.56, "volume": 15473.0}, {"date": "2021-06-14", "close": 17.39, "volume": 6888.0}, {"date": "2021-06-15", "close": 17.48, "volume": 9275.0}, {"date": "2021-06-16", "close": 17.52, "volume": 25884.0}, {"date": "2021-06-17", "close": 17.3, "volume": 24937.0}, {"date": "2021-06-18", "close": 17.13, "volume": 21523.0}, {"date": "2021-06-21", "close": 17.21, "volume": 34623.0}, {"date": "2021-06-22", "close": 17.06, "volume": 29077.0}, {"date": "2021-06-23", "close": 17.4, "volume": 19267.0}, {"date": "2021-06-24", "close": 17.17, "volume": 21720.0}, {"date": "2021-06-25", "close": 16.95, "volume": 501662.0}, {"date": "2021-06-28", "close": 17.3, "volume": 26081.0}, {"date": "2021-06-29", "close": 17.16, "volume": 9295.0}, {"date": "2021-06-30", "close": 17.25, "volume": 3175.0}, {"date": "2021-07-01", "close": 17.5, "volume": 8225.0}, {"date": "2021-07-02", "close": 17.9, "volume": 15245.0}, {"date": "2021-07-06", "close": 17.83, "volume": 11886.0}, {"date": "2021-07-07", "close": 18.0, "volume": 13506.0}, {"date": "2021-07-08", "close": 17.89, "volume": 4105.0}, {"date": "2021-07-09", "close": 18.2, "volume": 2975.0}, {"date": "2021-07-12", "close": 18.47, "volume": 10662.0}, {"date": "2021-07-13", "close": 18.55, "volume": 2013.0}, {"date": "2021-07-14", "close": 18.48, "volume": 2801.0}, {"date": "2021-07-15", "close": 18.48, "volume": 1463.0}, {"date": "2021-07-16", "close": 18.31, "volume": 1541.0}, {"date": "2021-07-19", "close": 17.9, "volume": 14148.0}, {"date": "2021-07-20", "close": 18.04, "volume": 18167.0}, {"date": "2021-07-21", "close": 18.63, "volume": 6683.0}, {"date": "2021-07-22", "close": 18.92, "volume": 1661.0}, {"date": "2021-07-23", "close": 19.46, "volume": 12048.0}, {"date": "2021-07-26", "close": 19.2, "volume": 9694.0}, {"date": "2021-07-27", "close": 19.32, "volume": 1992.0}, {"date": "2021-07-28", "close": 19.55, "volume": 11648.0}, {"date": "2021-07-29", "close": 19.1, "volume": 4574.0}, {"date": "2021-07-30", "close": 19.1001, "volume": 3674.0}, {"date": "2021-08-02", "close": 19.76, "volume": 7960.0}, {"date": "2021-08-03", "close": 20.32, "volume": 17066.0}, {"date": "2021-08-04", "close": 20.98, "volume": 2986.0}, {"date": "2021-08-05", "close": 22.5, "volume": 22111.0}, {"date": "2021-08-06", "close": 22.38, "volume": 18245.0}, {"date": "2021-08-09", "close": 22.23, "volume": 7102.0}, {"date": "2021-08-10", "close": 22.05, "volume": 10521.0}, {"date": "2021-08-11", "close": 21.97, "volume": 14022.0}, {"date": "2021-08-12", "close": 21.7, "volume": 6335.0}, {"date": "2021-08-13", "close": 21.55, "volume": 1085.0}, {"date": "2021-08-16", "close": 23.62, "volume": 12767.0}, {"date": "2021-08-17", "close": 23.51, "volume": 8211.0}, {"date": "2021-08-18", "close": 22.65, "volume": 10525.0}, {"date": "2021-08-19", "close": 22.63, "volume": 6470.0}, {"date": "2021-08-20", "close": 22.31, "volume": 1034.0}, {"date": "2021-08-23", "close": 20.41, "volume": 15911.0}, {"date": "2021-08-24", "close": 19.7, "volume": 11593.0}, {"date": "2021-08-25", "close": 20.82, "volume": 1849.0}, {"date": "2021-08-26", "close": 20.86, "volume": 2242.0}, {"date": "2021-08-27", "close": 21.03, "volume": 1036.0}, {"date": "2021-08-30", "close": 22.1, "volume": 9162.0}, {"date": "2021-08-31", "close": 22.7, "volume": 7970.0}, {"date": "2021-09-01", "close": 22.16, "volume": 14826.0}, {"date": "2021-09-02", "close": 22.17, "volume": 10142.0}, {"date": "2021-09-03", "close": 21.65, "volume": 10426.0}, {"date": "2021-09-07", "close": 21.01, "volume": 14761.0}, {"date": "2021-09-08", "close": 21.4, "volume": 12662.0}, {"date": "2021-09-09", "close": 20.6, "volume": 4174.0}, {"date": "2021-09-10", "close": 20.48, "volume": 10879.0}, {"date": "2021-09-13", "close": 20.62, "volume": 2893.0}, {"date": "2021-09-14", "close": 19.75, "volume": 3759.0}, {"date": "2021-09-15", "close": 20.16, "volume": 2769.0}, {"date": "2021-09-16", "close": 20.06, "volume": 1729.0}, {"date": "2021-09-17", "close": 21.69, "volume": 12162.0}, {"date": "2021-09-20", "close": 21.03, "volume": 3259.0}, {"date": "2021-09-21", "close": 21.37, "volume": 6566.0}, {"date": "2021-09-22", "close": 20.55, "volume": 14439.0}, {"date": "2021-09-23", "close": 20.51, "volume": 6667.0}, {"date": "2021-09-24", "close": 20.96, "volume": 450.0}, {"date": "2021-09-27", "close": 21.1, "volume": 5123.0}, {"date": "2021-09-28", "close": 21.01, "volume": 1277.0}, {"date": "2021-09-29", "close": 21.15, "volume": 2712.0}, {"date": "2021-09-30", "close": 21.42, "volume": 680.0}, {"date": "2021-10-01", "close": 21.0195, "volume": 906.0}, {"date": "2021-10-04", "close": 20.98, "volume": 1326.0}, {"date": "2021-10-05", "close": 21.0, "volume": 3502.0}, {"date": "2021-10-06", "close": 20.9381, "volume": 262.0}, {"date": "2021-10-07", "close": 22.05, "volume": 4103.0}, {"date": "2021-10-08", "close": 22.6, "volume": 10078.0}, {"date": "2021-10-11", "close": 23.59, "volume": 4621.0}, {"date": "2021-10-12", "close": 23.36, "volume": 2212.0}, {"date": "2021-10-13", "close": 23.31, "volume": 437.0}, {"date": "2021-10-14", "close": 25.0, "volume": 16088.0}, {"date": "2021-10-15", "close": 25.26, "volume": 19852.0}, {"date": "2021-10-18", "close": 24.3, "volume": 10381.0}, {"date": "2021-10-19", "close": 25.4, "volume": 1449.0}, {"date": "2021-10-20", "close": 25.0599, "volume": 743.0}, {"date": "2021-10-21", "close": 25.2, "volume": 2105.0}, {"date": "2021-10-22", "close": 23.79, "volume": 16914.0}, {"date": "2021-10-25", "close": 24.76, "volume": 82544.0}, {"date": "2021-10-26", "close": 25.0, "volume": 30341.0}, {"date": "2021-10-27", "close": 24.28, "volume": 15420.0}, {"date": "2021-10-28", "close": 24.18, "volume": 31361.0}, {"date": "2021-10-29", "close": 27.1, "volume": 20565.0}, {"date": "2021-11-01", "close": 26.72, "volume": 15216.0}, {"date": "2021-11-02", "close": 26.27, "volume": 10668.0}, {"date": "2021-11-03", "close": 25.95, "volume": 4680.0}, {"date": "2021-11-04", "close": 25.47, "volume": 15250.0}, {"date": "2021-11-05", "close": 25.84, "volume": 1750.0}, {"date": "2021-11-08", "close": 26.48, "volume": 30033.0}, {"date": "2021-11-09", "close": 25.75, "volume": 8186.0}, {"date": "2021-11-10", "close": 25.85, "volume": 3749.0}, {"date": "2021-11-11", "close": 26.34, "volume": 7036.0}, {"date": "2021-11-12", "close": 26.0, "volume": 7270.0}, {"date": "2021-11-15", "close": 26.08, "volume": 10952.0}, {"date": "2021-11-16", "close": 25.75, "volume": 9318.0}, {"date": "2021-11-17", "close": 25.48, "volume": 8396.0}, {"date": "2021-11-18", "close": 25.57, "volume": 7124.0}, {"date": "2021-11-19", "close": 25.59, "volume": 935.0}, {"date": "2021-11-22", "close": 25.6, "volume": 3500.0}, {"date": "2021-11-23", "close": 25.85, "volume": 1096.0}, {"date": "2021-11-24", "close": 25.5, "volume": 1280.0}, {"date": "2021-11-26", "close": 24.8479, "volume": 1961.0}, {"date": "2021-11-29", "close": 23.98, "volume": 14760.0}, {"date": "2021-11-30", "close": 22.99, "volume": 6756.0}, {"date": "2021-12-01", "close": 23.88, "volume": 11662.0}, {"date": "2021-12-02", "close": 24.52, "volume": 34218.0}, {"date": "2021-12-03", "close": 23.51, "volume": 21124.0}, {"date": "2021-12-06", "close": 23.17, "volume": 7230.0}, {"date": "2021-12-07", "close": 23.8, "volume": 16841.0}, {"date": "2021-12-08", "close": 23.39, "volume": 25015.0}, {"date": "2021-12-09", "close": 22.93, "volume": 5630.0}, {"date": "2021-12-10", "close": 22.0, "volume": 210725.0}, {"date": "2021-12-13", "close": 22.0, "volume": 37993.0}, {"date": "2021-12-14", "close": 22.1, "volume": 65688.0}, {"date": "2021-12-15", "close": 22.0, "volume": 32999.0}, {"date": "2021-12-16", "close": 22.35, "volume": 28793.0}, {"date": "2021-12-17", "close": 22.13, "volume": 16122.0}, {"date": "2021-12-20", "close": 22.07, "volume": 23246.0}, {"date": "2021-12-21", "close": 22.5, "volume": 21997.0}, {"date": "2021-12-22", "close": 22.27, "volume": 18522.0}, {"date": "2021-12-23", "close": 22.6, "volume": 13190.0}, {"date": "2021-12-27", "close": 22.73, "volume": 20359.0}, {"date": "2021-12-28", "close": 23.0, "volume": 11058.0}, {"date": "2021-12-29", "close": 23.14, "volume": 45128.0}, {"date": "2021-12-30", "close": 23.35, "volume": 21868.0}, {"date": "2021-12-31", "close": 23.0, "volume": 19918.0}, {"date": "2022-01-03", "close": 23.47, "volume": 22719.0}, {"date": "2022-01-04", "close": 23.66, "volume": 60206.0}, {"date": "2022-01-05", "close": 24.67, "volume": 26925.0}, {"date": "2022-01-06", "close": 25.29, "volume": 45116.0}, {"date": "2022-01-07", "close": 24.33, "volume": 32941.0}, {"date": "2022-01-10", "close": 23.3, "volume": 50587.0}, {"date": "2022-01-11", "close": 24.715, "volume": 28922.0}, {"date": "2022-01-12", "close": 25.25, "volume": 35584.0}, {"date": "2022-01-13", "close": 25.87, "volume": 39433.0}, {"date": "2022-01-14", "close": 25.96, "volume": 25389.0}, {"date": "2022-01-18", "close": 25.6, "volume": 32330.0}, {"date": "2022-01-19", "close": 25.63, "volume": 39987.0}, {"date": "2022-01-20", "close": 24.72, "volume": 28320.0}, {"date": "2022-01-21", "close": 24.03, "volume": 10637.0}, {"date": "2022-01-24", "close": 23.47, "volume": 29309.0}, {"date": "2022-01-25", "close": 24.16, "volume": 20818.0}, {"date": "2022-01-26", "close": 23.88, "volume": 15549.0}, {"date": "2022-01-27", "close": 23.28, "volume": 10816.0}, {"date": "2022-01-28", "close": 23.67, "volume": 4830.0}, {"date": "2022-01-31", "close": 24.15, "volume": 13306.0}, {"date": "2022-02-01", "close": 23.8627, "volume": 11996.0}, {"date": "2022-02-02", "close": 23.78, "volume": 3446.0}, {"date": "2022-02-03", "close": 23.45, "volume": 5963.0}, {"date": "2022-02-04", "close": 24.14, "volume": 11457.0}, {"date": "2022-02-07", "close": 23.37, "volume": 9523.0}, {"date": "2022-02-08", "close": 24.11, "volume": 14385.0}, {"date": "2022-02-09", "close": 24.64, "volume": 3281.0}, {"date": "2022-02-10", "close": 23.83, "volume": 30219.0}, {"date": "2022-02-11", "close": 23.6, "volume": 5944.0}, {"date": "2022-02-14", "close": 23.47, "volume": 15215.0}, {"date": "2022-02-15", "close": 23.97, "volume": 11994.0}, {"date": "2022-02-16", "close": 23.6, "volume": 1620.0}, {"date": "2022-02-17", "close": 23.61, "volume": 9016.0}, {"date": "2022-02-18", "close": 23.6, "volume": 9614.0}, {"date": "2022-02-22", "close": 23.6, "volume": 70752.0}, {"date": "2022-02-23", "close": 23.7, "volume": 32615.0}, {"date": "2022-02-24", "close": 23.49, "volume": 11149.0}, {"date": "2022-02-25", "close": 23.8, "volume": 2488.0}, {"date": "2022-02-28", "close": 24.25, "volume": 22289.0}, {"date": "2022-03-01", "close": 23.445, "volume": 10315.0}, {"date": "2022-03-02", "close": 23.63, "volume": 10363.0}, {"date": "2022-03-03", "close": 23.97, "volume": 5860.0}, {"date": "2022-03-04", "close": 23.75, "volume": 5969.0}, {"date": "2022-03-07", "close": 23.25, "volume": 22481.0}, {"date": "2022-03-08", "close": 23.605, "volume": 23074.0}, {"date": "2022-03-09", "close": 25.43, "volume": 58498.0}, {"date": "2022-03-10", "close": 25.02, "volume": 12750.0}, {"date": "2022-03-11", "close": 24.0, "volume": 28782.0}, {"date": "2022-03-14", "close": 23.5, "volume": 4398.0}, {"date": "2022-03-15", "close": 24.09, "volume": 35472.0}, {"date": "2022-03-16", "close": 25.24, "volume": 11694.0}, {"date": "2022-03-17", "close": 25.65, "volume": 23665.0}, {"date": "2022-03-18", "close": 24.605, "volume": 18007.0}, {"date": "2022-03-21", "close": 24.34, "volume": 5535.0}, {"date": "2022-03-22", "close": 24.25, "volume": 8653.0}, {"date": "2022-03-23", "close": 23.91, "volume": 20036.0}, {"date": "2022-03-24", "close": 24.34, "volume": 11577.0}, {"date": "2022-03-25", "close": 24.39, "volume": 5228.0}, {"date": "2022-03-28", "close": 24.0, "volume": 11379.0}, {"date": "2022-03-29", "close": 24.09, "volume": 20565.0}, {"date": "2022-03-30", "close": 23.81, "volume": 11297.0}, {"date": "2022-03-31", "close": 23.6, "volume": 7156.0}, {"date": "2022-04-01", "close": 23.77, "volume": 5630.0}, {"date": "2022-04-04", "close": 23.64, "volume": 6085.0}, {"date": "2022-04-05", "close": 23.56, "volume": 27655.0}, {"date": "2022-04-06", "close": 23.17, "volume": 26562.0}, {"date": "2022-04-07", "close": 23.09, "volume": 9433.0}, {"date": "2022-04-08", "close": 22.25, "volume": 92677.0}, {"date": "2022-04-11", "close": 22.43, "volume": 35944.0}, {"date": "2022-04-12", "close": 21.91, "volume": 29750.0}, {"date": "2022-04-13", "close": 21.9, "volume": 15013.0}, {"date": "2022-04-14", "close": 21.7, "volume": 30706.0}, {"date": "2022-04-18", "close": 22.07, "volume": 17075.0}, {"date": "2022-04-19", "close": 22.4, "volume": 6168.0}, {"date": "2022-04-20", "close": 22.2, "volume": 65635.0}, {"date": "2022-04-21", "close": 22.29, "volume": 12186.0}, {"date": "2022-04-22", "close": 21.7, "volume": 4328.0}, {"date": "2022-04-25", "close": 22.33, "volume": 5520.0}, {"date": "2022-04-26", "close": 22.4, "volume": 21926.0}, {"date": "2022-04-27", "close": 23.64, "volume": 37760.0}, {"date": "2022-04-28", "close": 25.98, "volume": 29270.0}, {"date": "2022-04-29", "close": 23.77, "volume": 11731.0}, {"date": "2022-05-02", "close": 23.97, "volume": 16123.0}, {"date": "2022-05-03", "close": 23.74, "volume": 11803.0}, {"date": "2022-05-04", "close": 24.19, "volume": 33475.0}, {"date": "2022-05-05", "close": 24.02, "volume": 5787.0}, {"date": "2022-05-06", "close": 24.35, "volume": 23462.0}, {"date": "2022-05-09", "close": 23.88, "volume": 42091.0}, {"date": "2022-05-10", "close": 24.0, "volume": 21098.0}, {"date": "2022-05-11", "close": 23.5, "volume": 6385.0}, {"date": "2022-05-12", "close": 22.97, "volume": 19739.0}, {"date": "2022-05-13", "close": 23.65, "volume": 64358.0}, {"date": "2022-05-16", "close": 23.29, "volume": 26196.0}, {"date": "2022-05-17", "close": 24.1, "volume": 11393.0}, {"date": "2022-05-18", "close": 24.5, "volume": 28133.0}, {"date": "2022-05-19", "close": 24.38, "volume": 12935.0}, {"date": "2022-05-20", "close": 23.89, "volume": 12483.0}, {"date": "2022-05-23", "close": 24.29, "volume": 7175.0}, {"date": "2022-05-24", "close": 24.09, "volume": 10959.0}, {"date": "2022-05-25", "close": 24.32, "volume": 2862.0}, {"date": "2022-05-26", "close": 24.97, "volume": 43858.0}, {"date": "2022-05-27", "close": 24.83, "volume": 5397.0}, {"date": "2022-05-31", "close": 24.41, "volume": 21060.0}, {"date": "2022-06-01", "close": 24.18, "volume": 16322.0}, {"date": "2022-06-02", "close": 24.76, "volume": 7734.0}, {"date": "2022-06-03", "close": 24.62, "volume": 2259.0}, {"date": "2022-06-06", "close": 24.38, "volume": 5676.0}, {"date": "2022-06-07", "close": 24.56, "volume": 8638.0}, {"date": "2022-06-08", "close": 24.3, "volume": 3386.0}, {"date": "2022-06-09", "close": 24.02, "volume": 11226.0}, {"date": "2022-06-10", "close": 23.77, "volume": 15059.0}, {"date": "2022-06-13", "close": 22.51, "volume": 29413.0}, {"date": "2022-06-14", "close": 21.61, "volume": 43602.0}, {"date": "2022-06-15", "close": 22.2, "volume": 17252.0}, {"date": "2022-06-16", "close": 22.03, "volume": 26806.0}, {"date": "2022-06-17", "close": 23.41, "volume": 49701.0}, {"date": "2022-06-21", "close": 23.11, "volume": 9135.0}, {"date": "2022-06-22", "close": 22.59, "volume": 14394.0}, {"date": "2022-06-23", "close": 22.91, "volume": 24751.0}, {"date": "2022-06-24", "close": 23.76, "volume": 8807.0}, {"date": "2022-06-27", "close": 23.2, "volume": 10770.0}, {"date": "2022-06-28", "close": 24.55, "volume": 1298.0}, {"date": "2022-06-29", "close": 22.75, "volume": 19629.0}, {"date": "2022-06-30", "close": 22.84, "volume": 6004.0}, {"date": "2022-07-01", "close": 22.36, "volume": 8779.0}, {"date": "2022-07-05", "close": 22.25, "volume": 20980.0}, {"date": "2022-07-06", "close": 22.02, "volume": 13400.0}, {"date": "2022-07-07", "close": 22.29, "volume": 9999.0}, {"date": "2022-07-08", "close": 22.1, "volume": 9617.0}, {"date": "2022-07-11", "close": 22.14, "volume": 8547.0}, {"date": "2022-07-12", "close": 21.9, "volume": 3162.0}, {"date": "2022-07-13", "close": 21.52, "volume": 12964.0}, {"date": "2022-07-14", "close": 21.12, "volume": 14737.0}, {"date": "2022-07-15", "close": 22.04, "volume": 19550.0}, {"date": "2022-07-18", "close": 21.97, "volume": 49846.0}, {"date": "2022-07-19", "close": 22.385, "volume": 23241.0}, {"date": "2022-07-20", "close": 22.14, "volume": 67379.0}, {"date": "2022-07-21", "close": 22.02, "volume": 24804.0}, {"date": "2022-07-22", "close": 22.1, "volume": 10071.0}, {"date": "2022-07-25", "close": 22.46, "volume": 13818.0}, {"date": "2022-07-26", "close": 22.35, "volume": 24283.0}, {"date": "2022-07-27", "close": 23.81, "volume": 36914.0}, {"date": "2022-07-28", "close": 23.62, "volume": 11273.0}, {"date": "2022-07-29", "close": 23.31, "volume": 15121.0}, {"date": "2022-08-01", "close": 24.45, "volume": 25055.0}, {"date": "2022-08-02", "close": 24.47, "volume": 15203.0}, {"date": "2022-08-03", "close": 24.75, "volume": 29041.0}, {"date": "2022-08-04", "close": 24.86, "volume": 35235.0}, {"date": "2022-08-05", "close": 24.37, "volume": 24872.0}, {"date": "2022-08-08", "close": 24.38, "volume": 26913.0}, {"date": "2022-08-09", "close": 24.42, "volume": 21081.0}, {"date": "2022-08-10", "close": 25.23, "volume": 45280.0}, {"date": "2022-08-11", "close": 25.43, "volume": 29839.0}, {"date": "2022-08-12", "close": 25.84, "volume": 22803.0}, {"date": "2022-08-15", "close": 26.15, "volume": 25055.0}, {"date": "2022-08-16", "close": 25.9, "volume": 12371.0}, {"date": "2022-08-17", "close": 25.75, "volume": 8257.0}, {"date": "2022-08-18", "close": 25.71, "volume": 9165.0}, {"date": "2022-08-19", "close": 25.34, "volume": 4897.0}, {"date": "2022-08-22", "close": 25.05, "volume": 30142.0}, {"date": "2022-08-23", "close": 24.98, "volume": 4491.0}, {"date": "2022-08-24", "close": 24.74, "volume": 8893.0}, {"date": "2022-08-25", "close": 24.7, "volume": 1735.0}, {"date": "2022-08-26", "close": 24.17, "volume": 9821.0}, {"date": "2022-08-29", "close": 24.105, "volume": 1398.0}, {"date": "2022-08-30", "close": 24.05, "volume": 1227.0}, {"date": "2022-08-31", "close": 23.81, "volume": 7653.0}, {"date": "2022-09-01", "close": 23.51, "volume": 12320.0}, {"date": "2022-09-02", "close": 23.62, "volume": 2256.0}, {"date": "2022-09-06", "close": 23.32, "volume": 10468.0}, {"date": "2022-09-07", "close": 24.42, "volume": 16087.0}, {"date": "2022-09-08", "close": 24.46, "volume": 3593.0}, {"date": "2022-09-09", "close": 24.46, "volume": 6381.0}, {"date": "2022-09-12", "close": 24.57, "volume": 11262.0}, {"date": "2022-09-13", "close": 24.14, "volume": 10184.0}, {"date": "2022-09-14", "close": 23.98, "volume": 6719.0}, {"date": "2022-09-15", "close": 23.63, "volume": 99038.0}, {"date": "2022-09-16", "close": 22.48, "volume": 34315.0}, {"date": "2022-09-19", "close": 22.7, "volume": 7688.0}, {"date": "2022-09-20", "close": 23.11, "volume": 11669.0}, {"date": "2022-09-21", "close": 23.1, "volume": 10048.0}, {"date": "2022-09-22", "close": 22.94, "volume": 10418.0}, {"date": "2022-09-23", "close": 22.8, "volume": 4824.0}, {"date": "2022-09-26", "close": 22.49, "volume": 7991.0}, {"date": "2022-09-27", "close": 22.55, "volume": 14416.0}, {"date": "2022-09-28", "close": 22.52, "volume": 9139.0}, {"date": "2022-09-29", "close": 22.36, "volume": 5580.0}, {"date": "2022-09-30", "close": 22.18, "volume": 10708.0}, {"date": "2022-10-03", "close": 22.9, "volume": 9056.0}, {"date": "2022-10-04", "close": 22.73, "volume": 1327.0}, {"date": "2022-10-05", "close": 22.56, "volume": 4119.0}, {"date": "2022-10-06", "close": 22.87, "volume": 2163.0}, {"date": "2022-10-07", "close": 22.4, "volume": 277.0}, {"date": "2022-10-10", "close": 22.4, "volume": null}, {"date": "2022-10-11", "close": 22.47, "volume": 2362.0}, {"date": "2022-10-12", "close": 22.47, "volume": null}, {"date": "2022-10-13", "close": 23.0, "volume": 13569.0}, {"date": "2022-10-14", "close": 23.0, "volume": null}, {"date": "2022-10-17", "close": 23.2, "volume": 1837.0}, {"date": "2022-10-18", "close": 24.2, "volume": 3477.0}, {"date": "2022-10-19", "close": 24.08, "volume": 2314.0}, {"date": "2022-10-20", "close": 23.35, "volume": 4678.0}, {"date": "2022-10-21", "close": 23.51, "volume": 689.0}, {"date": "2022-10-24", "close": 23.51, "volume": null}, {"date": "2022-10-25", "close": 23.9, "volume": 4338.0}, {"date": "2022-10-26", "close": 25.2, "volume": 10314.0}, {"date": "2022-10-27", "close": 25.0, "volume": 7444.0}, {"date": "2022-10-28", "close": 24.99, "volume": 73105.0}, {"date": "2022-10-31", "close": 25.0, "volume": 44114.0}, {"date": "2022-11-01", "close": 25.4, "volume": 36739.0}, {"date": "2022-11-02", "close": 25.44, "volume": 5383.0}, {"date": "2022-11-03", "close": 25.2, "volume": 10039.0}, {"date": "2022-11-04", "close": 24.755, "volume": 2930.0}, {"date": "2022-11-07", "close": 25.2688, "volume": 3945.0}, {"date": "2022-11-08", "close": 26.2, "volume": 16580.0}, {"date": "2022-11-09", "close": 25.6, "volume": 15388.0}, {"date": "2022-11-10", "close": 26.053, "volume": 1403.0}, {"date": "2022-11-11", "close": 25.71, "volume": 3957.0}, {"date": "2022-11-14", "close": 25.89, "volume": 3901.0}, {"date": "2022-11-15", "close": 25.9, "volume": 4296.0}, {"date": "2022-11-16", "close": 25.95, "volume": 28415.0}, {"date": "2022-11-17", "close": 25.95, "volume": null}, {"date": "2022-11-18", "close": 25.92, "volume": 1498.0}, {"date": "2022-11-21", "close": 26.24, "volume": 10356.0}, {"date": "2022-11-22", "close": 26.35, "volume": 14794.0}, {"date": "2022-11-23", "close": 26.4, "volume": 9114.0}, {"date": "2022-11-25", "close": 26.835, "volume": 8454.0}, {"date": "2022-11-28", "close": 26.8, "volume": 13473.0}, {"date": "2022-11-29", "close": 27.09, "volume": 4162.0}, {"date": "2022-11-30", "close": 27.8, "volume": 7503.0}, {"date": "2022-12-01", "close": 28.0, "volume": 7723.0}, {"date": "2022-12-02", "close": 27.4, "volume": 11382.0}, {"date": "2022-12-05", "close": 26.8, "volume": 17170.0}, {"date": "2022-12-06", "close": 26.7, "volume": 17458.0}, {"date": "2022-12-07", "close": 26.25, "volume": 13033.0}, {"date": "2022-12-08", "close": 26.28, "volume": 8733.0}, {"date": "2022-12-09", "close": 26.34, "volume": 4157.0}, {"date": "2022-12-12", "close": 26.48, "volume": 3049.0}, {"date": "2022-12-13", "close": 26.43, "volume": 17756.0}, {"date": "2022-12-14", "close": 25.75, "volume": 10693.0}, {"date": "2022-12-15", "close": 25.3, "volume": 11094.0}, {"date": "2022-12-16", "close": 26.0, "volume": 20469.0}, {"date": "2022-12-19", "close": 25.74, "volume": 8968.0}, {"date": "2022-12-20", "close": 25.4, "volume": 5087.0}, {"date": "2022-12-21", "close": 26.0, "volume": 3734.0}, {"date": "2022-12-22", "close": 25.39, "volume": 1113.0}, {"date": "2022-12-23", "close": 25.74, "volume": 2214.0}, {"date": "2022-12-27", "close": 25.74, "volume": 5592.0}, {"date": "2022-12-28", "close": 25.44, "volume": 2256.0}, {"date": "2022-12-29", "close": 25.5, "volume": 1414.0}, {"date": "2022-12-30", "close": 25.6, "volume": 4341.0}, {"date": "2023-01-03", "close": 26.02, "volume": 12521.0}, {"date": "2023-01-04", "close": 26.68, "volume": 11208.0}, {"date": "2023-01-05", "close": 26.31, "volume": 5339.0}, {"date": "2023-01-06", "close": 26.56, "volume": 17301.0}, {"date": "2023-01-09", "close": 26.35, "volume": 2290.0}, {"date": "2023-01-10", "close": 26.4, "volume": 3971.0}, {"date": "2023-01-11", "close": 26.75, "volume": 15072.0}, {"date": "2023-01-12", "close": 26.81, "volume": 20697.0}, {"date": "2023-01-13", "close": 26.995, "volume": 19198.0}, {"date": "2023-01-17", "close": 26.84, "volume": 10813.0}, {"date": "2023-01-18", "close": 26.99, "volume": 9607.0}, {"date": "2023-01-19", "close": 27.3, "volume": 14770.0}, {"date": "2023-01-20", "close": 28.0, "volume": 17174.0}, {"date": "2023-01-23", "close": 27.77, "volume": 29929.0}, {"date": "2023-01-24", "close": 27.78, "volume": 42927.0}, {"date": "2023-01-25", "close": 28.15, "volume": 7688.0}, {"date": "2023-01-26", "close": 27.3, "volume": 15564.0}, {"date": "2023-01-27", "close": 26.75, "volume": 21112.0}, {"date": "2023-01-30", "close": 26.97, "volume": 91661.0}, {"date": "2023-01-31", "close": 27.56, "volume": 63416.0}, {"date": "2023-02-01", "close": 28.58, "volume": 8943.0}, {"date": "2023-02-02", "close": 30.0, "volume": 26289.0}, {"date": "2023-02-03", "close": 29.85, "volume": 5589.0}, {"date": "2023-02-06", "close": 29.89, "volume": 8087.0}, {"date": "2023-02-07", "close": 30.13, "volume": 5931.0}, {"date": "2023-02-08", "close": 29.85, "volume": 9595.0}, {"date": "2023-02-09", "close": 30.05, "volume": 5637.0}, {"date": "2023-02-10", "close": 29.94, "volume": 6314.0}, {"date": "2023-02-13", "close": 30.18, "volume": 8505.0}, {"date": "2023-02-14", "close": 29.8, "volume": 5284.0}, {"date": "2023-02-15", "close": 29.94, "volume": 6603.0}, {"date": "2023-02-16", "close": 30.3, "volume": 7888.0}, {"date": "2023-02-17", "close": 30.02, "volume": 6593.0}, {"date": "2023-02-21", "close": 29.88, "volume": 9003.0}, {"date": "2023-02-22", "close": 29.84, "volume": 7924.0}, {"date": "2023-02-23", "close": 30.08, "volume": 8790.0}, {"date": "2023-02-24", "close": 29.755, "volume": 8084.0}, {"date": "2023-02-27", "close": 29.6, "volume": 7245.0}, {"date": "2023-02-28", "close": 29.59, "volume": 5795.0}, {"date": "2023-03-01", "close": 29.8, "volume": 7476.0}, {"date": "2023-03-02", "close": 29.26, "volume": 8336.0}, {"date": "2023-03-03", "close": 28.97, "volume": 7061.0}, {"date": "2023-03-06", "close": 28.7, "volume": 13170.0}, {"date": "2023-03-07", "close": 28.62, "volume": 16537.0}, {"date": "2023-03-08", "close": 28.38, "volume": 8401.0}, {"date": "2023-03-09", "close": 27.5, "volume": 27346.0}, {"date": "2023-03-10", "close": 26.61, "volume": 23040.0}, {"date": "2023-03-13", "close": 25.145, "volume": 49561.0}, {"date": "2023-03-14", "close": 24.96, "volume": 30879.0}, {"date": "2023-03-15", "close": 24.33, "volume": 17153.0}, {"date": "2023-03-16", "close": 24.31, "volume": 43433.0}, {"date": "2023-03-17", "close": 24.03, "volume": 8964.0}, {"date": "2023-03-20", "close": 25.08, "volume": 64985.0}, {"date": "2023-03-21", "close": 25.13, "volume": 12431.0}, {"date": "2023-03-22", "close": 24.26, "volume": 14298.0}, {"date": "2023-03-23", "close": 23.8, "volume": 9448.0}, {"date": "2023-03-24", "close": 23.99, "volume": 11407.0}, {"date": "2023-03-27", "close": 24.85, "volume": 6377.0}, {"date": "2023-03-28", "close": 24.82, "volume": 15197.0}, {"date": "2023-03-29", "close": 24.49, "volume": 6112.0}, {"date": "2023-03-30", "close": 23.8, "volume": 7789.0}, {"date": "2023-03-31", "close": 24.55, "volume": 5666.0}, {"date": "2023-04-03", "close": 24.95, "volume": 19199.0}, {"date": "2023-04-04", "close": 24.51, "volume": 11178.0}, {"date": "2023-04-05", "close": 24.185, "volume": 13646.0}, {"date": "2023-04-06", "close": 23.52, "volume": 12376.0}, {"date": "2023-04-10", "close": 23.78, "volume": 23871.0}, {"date": "2023-04-11", "close": 23.75, "volume": 17639.0}, {"date": "2023-04-12", "close": 23.75, "volume": 13418.0}, {"date": "2023-04-13", "close": 23.75, "volume": 12984.0}, {"date": "2023-04-14", "close": 23.35, "volume": 11465.0}, {"date": "2023-04-17", "close": 23.48, "volume": 18719.0}, {"date": "2023-04-18", "close": 23.63, "volume": 8162.0}, {"date": "2023-04-19", "close": 23.35, "volume": 14108.0}, {"date": "2023-04-20", "close": 23.45, "volume": 9858.0}, {"date": "2023-04-21", "close": 23.32, "volume": 8655.0}, {"date": "2023-04-24", "close": 23.45, "volume": 23387.0}, {"date": "2023-04-25", "close": 22.83, "volume": 9651.0}, {"date": "2023-04-26", "close": 22.62, "volume": 24528.0}, {"date": "2023-04-27", "close": 23.35, "volume": 32576.0}, {"date": "2023-04-28", "close": 23.98, "volume": 13144.0}, {"date": "2023-05-01", "close": 24.45, "volume": 28172.0}, {"date": "2023-05-02", "close": 23.48, "volume": 15277.0}, {"date": "2023-05-03", "close": 23.4, "volume": 13207.0}, {"date": "2023-05-04", "close": 23.14, "volume": 16679.0}, {"date": "2023-05-05", "close": 24.03, "volume": 33000.0}, {"date": "2023-05-08", "close": 23.66, "volume": 5886.0}, {"date": "2023-05-09", "close": 23.19, "volume": 1908.0}, {"date": "2023-05-10", "close": 22.99, "volume": 7097.0}, {"date": "2023-05-11", "close": 22.97, "volume": 10971.0}, {"date": "2023-05-12", "close": 22.98, "volume": 7942.0}, {"date": "2023-05-15", "close": 22.99, "volume": 30415.0}, {"date": "2023-05-16", "close": 23.27, "volume": 2511.0}, {"date": "2023-05-17", "close": 23.8, "volume": 7455.0}, {"date": "2023-05-18", "close": 23.37, "volume": 17005.0}, {"date": "2023-05-19", "close": 23.0, "volume": 13697.0}, {"date": "2023-05-22", "close": 23.42, "volume": 13817.0}, {"date": "2023-05-23", "close": 23.5, "volume": 7573.0}, {"date": "2023-05-24", "close": 23.05, "volume": 25466.0}, {"date": "2023-05-25", "close": 23.02, "volume": 7621.0}, {"date": "2023-05-26", "close": 23.07, "volume": 12906.0}, {"date": "2023-05-30", "close": 23.28, "volume": 6128.0}, {"date": "2023-05-31", "close": 22.8, "volume": 19892.0}, {"date": "2023-06-01", "close": 22.95, "volume": 9287.0}, {"date": "2023-06-02", "close": 24.2, "volume": 8764.0}, {"date": "2023-06-05", "close": 23.42, "volume": 11543.0}, {"date": "2023-06-06", "close": 24.26, "volume": 19827.0}, {"date": "2023-06-07", "close": 24.89, "volume": 52924.0}, {"date": "2023-06-08", "close": 25.48, "volume": 8361.0}, {"date": "2023-06-09", "close": 25.55, "volume": 9125.0}, {"date": "2023-06-12", "close": 24.98, "volume": 23652.0}, {"date": "2023-06-13", "close": 24.92, "volume": 8670.0}, {"date": "2023-06-14", "close": 24.66, "volume": 11637.0}, {"date": "2023-06-15", "close": 24.41, "volume": 8021.0}, {"date": "2023-06-16", "close": 24.7, "volume": 23611.0}, {"date": "2023-06-20", "close": 24.5, "volume": 24256.0}, {"date": "2023-06-21", "close": 24.5, "volume": 20888.0}, {"date": "2023-06-22", "close": 24.5, "volume": 13941.0}, {"date": "2023-06-23", "close": 22.5, "volume": 432534.0}, {"date": "2023-06-26", "close": 23.28, "volume": 24092.0}, {"date": "2023-06-27", "close": 24.19, "volume": 12286.0}, {"date": "2023-06-28", "close": 24.06, "volume": 8009.0}, {"date": "2023-06-29", "close": 24.51, "volume": 3941.0}, {"date": "2023-06-30", "close": 24.53, "volume": 21549.0}, {"date": "2023-07-03", "close": 25.32, "volume": 23790.0}, {"date": "2023-07-05", "close": 25.33, "volume": 33062.0}, {"date": "2023-07-06", "close": 24.47, "volume": 25548.0}, {"date": "2023-07-07", "close": 25.36, "volume": 22828.0}, {"date": "2023-07-10", "close": 24.53, "volume": 18239.0}, {"date": "2023-07-11", "close": 24.3, "volume": 43081.0}, {"date": "2023-07-12", "close": 24.33, "volume": 30778.0}, {"date": "2023-07-13", "close": 24.33, "volume": 13689.0}, {"date": "2023-07-14", "close": 22.96, "volume": 38784.0}, {"date": "2023-07-17", "close": 23.3, "volume": 40391.0}, {"date": "2023-07-18", "close": 24.09, "volume": 60931.0}, {"date": "2023-07-19", "close": 24.03, "volume": 57108.0}, {"date": "2023-07-20", "close": 23.75, "volume": 69920.0}, {"date": "2023-07-21", "close": 24.3, "volume": 51633.0}, {"date": "2023-07-24", "close": 25.56, "volume": 74504.0}, {"date": "2023-07-25", "close": 26.6, "volume": 30838.0}, {"date": "2023-07-26", "close": 27.43, "volume": 29139.0}, {"date": "2023-07-27", "close": 25.97, "volume": 46426.0}, {"date": "2023-07-28", "close": 25.88, "volume": 15185.0}, {"date": "2023-07-31", "close": 26.46, "volume": 33186.0}, {"date": "2023-08-01", "close": 27.54, "volume": 53637.0}, {"date": "2023-08-02", "close": 27.39, "volume": 16341.0}, {"date": "2023-08-03", "close": 27.67, "volume": 42261.0}, {"date": "2023-08-04", "close": 27.97, "volume": 28330.0}, {"date": "2023-08-07", "close": 27.1, "volume": 27319.0}, {"date": "2023-08-08", "close": 26.82, "volume": 24301.0}, {"date": "2023-08-09", "close": 26.55, "volume": 23251.0}, {"date": "2023-08-10", "close": 26.58, "volume": 19937.0}, {"date": "2023-08-11", "close": 26.67, "volume": 14296.0}, {"date": "2023-08-14", "close": 25.88, "volume": 17668.0}, {"date": "2023-08-15", "close": 25.48, "volume": 32840.0}, {"date": "2023-08-16", "close": 26.05, "volume": 16984.0}, {"date": "2023-08-17", "close": 25.63, "volume": 12909.0}, {"date": "2023-08-18", "close": 25.72, "volume": 7321.0}, {"date": "2023-08-21", "close": 25.28, "volume": 7937.0}, {"date": "2023-08-22", "close": 25.36, "volume": 29210.0}, {"date": "2023-08-23", "close": 25.55, "volume": 10306.0}, {"date": "2023-08-24", "close": 25.28, "volume": 8563.0}, {"date": "2023-08-25", "close": 25.36, "volume": 9618.0}, {"date": "2023-08-28", "close": 25.38, "volume": 8167.0}, {"date": "2023-08-29", "close": 25.64, "volume": 11247.0}, {"date": "2023-08-30", "close": 25.25, "volume": 10659.0}, {"date": "2023-08-31", "close": 25.12, "volume": 11072.0}, {"date": "2023-09-01", "close": 25.45, "volume": 6949.0}, {"date": "2023-09-05", "close": 24.92, "volume": 22961.0}, {"date": "2023-09-06", "close": 24.86, "volume": 24544.0}, {"date": "2023-09-07", "close": 24.66, "volume": 28649.0}, {"date": "2023-09-08", "close": 25.12, "volume": 11302.0}, {"date": "2023-09-11", "close": 24.58, "volume": 6351.0}, {"date": "2023-09-12", "close": 24.66, "volume": 3065.0}, {"date": "2023-09-13", "close": 24.47, "volume": 9757.0}, {"date": "2023-09-14", "close": 24.65, "volume": 6122.0}, {"date": "2023-09-15", "close": 25.0, "volume": 56030.0}, {"date": "2023-09-18", "close": 24.36, "volume": 4673.0}, {"date": "2023-09-19", "close": 23.92, "volume": 4400.0}, {"date": "2023-09-20", "close": 24.1, "volume": 7202.0}, {"date": "2023-09-21", "close": 23.7, "volume": 18507.0}, {"date": "2023-09-22", "close": 23.69, "volume": 7738.0}, {"date": "2023-09-25", "close": 23.26, "volume": 5497.0}, {"date": "2023-09-26", "close": 22.05, "volume": 21134.0}, {"date": "2023-09-27", "close": 22.5, "volume": 15624.0}, {"date": "2023-09-28", "close": 22.42, "volume": 7336.0}, {"date": "2023-09-29", "close": 22.51, "volume": 34811.0}, {"date": "2023-10-02", "close": 21.85, "volume": 20757.0}, {"date": "2023-10-03", "close": 21.91, "volume": 7847.0}, {"date": "2023-10-04", "close": 22.18, "volume": 13623.0}, {"date": "2023-10-05", "close": 22.12, "volume": 14417.0}, {"date": "2023-10-06", "close": 22.19, "volume": 12833.0}, {"date": "2023-10-09", "close": 21.93, "volume": 6395.0}, {"date": "2023-10-10", "close": 21.99, "volume": 15320.0}, {"date": "2023-10-11", "close": 22.45, "volume": 10781.0}, {"date": "2023-10-12", "close": 22.53, "volume": 12959.0}, {"date": "2023-10-13", "close": 22.28, "volume": 7752.0}, {"date": "2023-10-16", "close": 22.62, "volume": 11888.0}, {"date": "2023-10-17", "close": 22.7, "volume": 22931.0}, {"date": "2023-10-18", "close": 22.37, "volume": 17400.0}, {"date": "2023-10-19", "close": 22.23, "volume": 11451.0}, {"date": "2023-10-20", "close": 22.16, "volume": 17735.0}, {"date": "2023-10-23", "close": 21.99, "volume": 3557.0}, {"date": "2023-10-24", "close": 21.54, "volume": 19244.0}, {"date": "2023-10-25", "close": 21.47, "volume": 8442.0}, {"date": "2023-10-26", "close": 20.57, "volume": 28200.0}, {"date": "2023-10-27", "close": 20.69, "volume": 5882.0}, {"date": "2023-10-30", "close": 20.54, "volume": 8890.0}, {"date": "2023-10-31", "close": 20.94, "volume": 23128.0}, {"date": "2023-11-01", "close": 20.51, "volume": 16256.0}, {"date": "2023-11-02", "close": 20.76, "volume": 8086.0}, {"date": "2023-11-03", "close": 22.08, "volume": 13621.0}, {"date": "2023-11-06", "close": 22.37, "volume": 13210.0}, {"date": "2023-11-07", "close": 22.5, "volume": 10597.0}, {"date": "2023-11-08", "close": 22.42, "volume": 23870.0}, {"date": "2023-11-09", "close": 21.99, "volume": 3725.0}, {"date": "2023-11-10", "close": 22.57, "volume": 9903.0}, {"date": "2023-11-13", "close": 22.16, "volume": 3611.0}, {"date": "2023-11-14", "close": 24.54, "volume": 12148.0}, {"date": "2023-11-15", "close": 24.22, "volume": 4175.0}, {"date": "2023-11-16", "close": 23.79, "volume": 3880.0}, {"date": "2023-11-17", "close": 24.34, "volume": 8769.0}, {"date": "2023-11-20", "close": 23.95, "volume": 4951.0}, {"date": "2023-11-21", "close": 24.0, "volume": 9706.0}, {"date": "2023-11-22", "close": 24.35, "volume": 3286.0}, {"date": "2023-11-24", "close": 24.35, "volume": 3696.0}, {"date": "2023-11-27", "close": 24.25, "volume": 17968.0}, {"date": "2023-11-28", "close": 23.92, "volume": 6197.0}, {"date": "2023-11-29", "close": 24.18, "volume": 2915.0}, {"date": "2023-11-30", "close": 23.8, "volume": 4428.0}, {"date": "2023-12-01", "close": 24.54, "volume": 6866.0}, {"date": "2023-12-04", "close": 24.54, "volume": 15034.0}, {"date": "2023-12-05", "close": 24.68, "volume": 9111.0}, {"date": "2023-12-06", "close": 25.18, "volume": 9958.0}, {"date": "2023-12-07", "close": 24.64, "volume": 12248.0}, {"date": "2023-12-08", "close": 24.92, "volume": 4873.0}, {"date": "2023-12-11", "close": 24.51, "volume": 37187.0}, {"date": "2023-12-12", "close": 24.44, "volume": 4659.0}, {"date": "2023-12-13", "close": 25.84, "volume": 19653.0}, {"date": "2023-12-14", "close": 27.47, "volume": 19076.0}, {"date": "2023-12-15", "close": 28.22, "volume": 58897.0}, {"date": "2023-12-18", "close": 27.99, "volume": 13400.0}, {"date": "2023-12-19", "close": 28.15, "volume": 17624.0}, {"date": "2023-12-20", "close": 27.79, "volume": 21031.0}, {"date": "2023-12-21", "close": 27.0, "volume": 11867.0}, {"date": "2023-12-22", "close": 27.46, "volume": 4920.0}, {"date": "2023-12-26", "close": 27.38, "volume": 13336.0}, {"date": "2023-12-27", "close": 27.27, "volume": 7084.0}, {"date": "2023-12-28", "close": 27.15, "volume": 5617.0}, {"date": "2023-12-29", "close": 27.35, "volume": 4996.0}, {"date": "2024-01-02", "close": 27.08, "volume": 10034.0}, {"date": "2024-01-03", "close": 26.33, "volume": 13140.0}, {"date": "2024-01-04", "close": 25.98, "volume": 10513.0}, {"date": "2024-01-05", "close": 26.65, "volume": 18355.0}, {"date": "2024-01-08", "close": 26.71, "volume": 2636.0}, {"date": "2024-01-09", "close": 26.06, "volume": 6823.0}, {"date": "2024-01-10", "close": 25.99, "volume": 11410.0}, {"date": "2024-01-11", "close": 25.4, "volume": 7571.0}, {"date": "2024-01-12", "close": 24.8, "volume": 10691.0}, {"date": "2024-01-16", "close": 24.6, "volume": 5699.0}, {"date": "2024-01-17", "close": 24.52, "volume": 10879.0}, {"date": "2024-01-18", "close": 24.5, "volume": 2892.0}, {"date": "2024-01-19", "close": 25.26, "volume": 11886.0}, {"date": "2024-01-22", "close": 25.6, "volume": 17798.0}, {"date": "2024-01-23", "close": 25.08, "volume": 6655.0}, {"date": "2024-01-24", "close": 25.06, "volume": 3635.0}, {"date": "2024-01-25", "close": 25.09, "volume": 9300.0}, {"date": "2024-01-26", "close": 24.93, "volume": 4665.0}, {"date": "2024-01-29", "close": 26.65, "volume": 25318.0}, {"date": "2024-01-30", "close": 27.36, "volume": 31088.0}, {"date": "2024-01-31", "close": 27.95, "volume": 17187.0}, {"date": "2024-02-01", "close": 28.48, "volume": 18514.0}, {"date": "2024-02-02", "close": 27.51, "volume": 16111.0}, {"date": "2024-02-05", "close": 27.35, "volume": 25378.0}, {"date": "2024-02-06", "close": 27.55, "volume": 18632.0}, {"date": "2024-02-07", "close": 27.96, "volume": 32407.0}, {"date": "2024-02-08", "close": 27.4, "volume": 17617.0}, {"date": "2024-02-09", "close": 27.55, "volume": 17303.0}, {"date": "2024-02-12", "close": 28.02, "volume": 11112.0}, {"date": "2024-02-13", "close": 27.13, "volume": 44839.0}, {"date": "2024-02-14", "close": 27.42, "volume": 10418.0}, {"date": "2024-02-15", "close": 27.69, "volume": 15428.0}, {"date": "2024-02-16", "close": 28.0, "volume": 7917.0}, {"date": "2024-02-20", "close": 27.58, "volume": 12809.0}, {"date": "2024-02-21", "close": 27.61, "volume": 6743.0}, {"date": "2024-02-22", "close": 27.5, "volume": 16962.0}, {"date": "2024-02-23", "close": 27.33, "volume": 4178.0}, {"date": "2024-02-26", "close": 27.0, "volume": 33405.0}, {"date": "2024-02-27", "close": 26.92, "volume": 16279.0}, {"date": "2024-02-28", "close": 26.76, "volume": 21168.0}, {"date": "2024-02-29", "close": 28.01, "volume": 13161.0}, {"date": "2024-03-01", "close": 27.26, "volume": 8530.0}, {"date": "2024-03-04", "close": 27.5, "volume": 3658.0}, {"date": "2024-03-05", "close": 27.12, "volume": 6223.0}, {"date": "2024-03-06", "close": 27.64, "volume": 9576.0}, {"date": "2024-03-07", "close": 27.9, "volume": 6740.0}, {"date": "2024-03-08", "close": 28.06, "volume": 6965.0}, {"date": "2024-03-11", "close": 27.49, "volume": 4745.0}, {"date": "2024-03-12", "close": 27.7, "volume": 6041.0}, {"date": "2024-03-13", "close": 27.7, "volume": 5137.0}, {"date": "2024-03-14", "close": 27.21, "volume": 26739.0}, {"date": "2024-03-15", "close": 27.92, "volume": 34664.0}, {"date": "2024-03-18", "close": 27.07, "volume": 11971.0}, {"date": "2024-03-19", "close": 26.79, "volume": 15440.0}, {"date": "2024-03-20", "close": 27.59, "volume": 13144.0}, {"date": "2024-03-21", "close": 27.84, "volume": 10326.0}, {"date": "2024-03-22", "close": 27.51, "volume": 2345.0}, {"date": "2024-03-25", "close": 27.74, "volume": 9595.0}, {"date": "2024-03-26", "close": 27.66, "volume": 8113.0}, {"date": "2024-03-27", "close": 27.81, "volume": 3876.0}, {"date": "2024-03-28", "close": 28.2, "volume": 10583.0}, {"date": "2024-04-01", "close": 27.65, "volume": 15823.0}, {"date": "2024-04-02", "close": 27.61, "volume": 27868.0}, {"date": "2024-04-03", "close": 27.54, "volume": 8844.0}, {"date": "2024-04-04", "close": 27.88, "volume": 10376.0}, {"date": "2024-04-05", "close": 27.33, "volume": 3599.0}, {"date": "2024-04-08", "close": 27.69, "volume": 8862.0}, {"date": "2024-04-09", "close": 27.59, "volume": 41185.0}, {"date": "2024-04-10", "close": 27.14, "volume": 41991.0}, {"date": "2024-04-11", "close": 26.94, "volume": 17979.0}, {"date": "2024-04-12", "close": 27.5, "volume": 19572.0}, {"date": "2024-04-15", "close": 27.63, "volume": 11739.0}, {"date": "2024-04-16", "close": 27.61, "volume": 5807.0}, {"date": "2024-04-17", "close": 27.54, "volume": 2376.0}, {"date": "2024-04-18", "close": 27.37, "volume": 18106.0}, {"date": "2024-04-19", "close": 27.59, "volume": 14180.0}, {"date": "2024-04-22", "close": 27.99, "volume": 9476.0}, {"date": "2024-04-23", "close": 27.54, "volume": 6001.0}, {"date": "2024-04-24", "close": 26.98, "volume": 6267.0}, {"date": "2024-04-25", "close": 27.1, "volume": 16934.0}, {"date": "2024-04-26", "close": 27.46, "volume": 10746.0}, {"date": "2024-04-29", "close": 27.4, "volume": 4593.0}, {"date": "2024-04-30", "close": 27.3, "volume": 11752.0}, {"date": "2024-05-01", "close": 27.82, "volume": 6809.0}, {"date": "2024-05-02", "close": 28.46, "volume": 10701.0}, {"date": "2024-05-03", "close": 28.94, "volume": 4596.0}, {"date": "2024-05-06", "close": 30.33, "volume": 32326.0}, {"date": "2024-05-07", "close": 29.81, "volume": 9935.0}, {"date": "2024-05-08", "close": 29.03, "volume": 6117.0}, {"date": "2024-05-09", "close": 29.09, "volume": 39684.0}, {"date": "2024-05-10", "close": 29.08, "volume": 2302.0}, {"date": "2024-05-13", "close": 29.45, "volume": 4648.0}, {"date": "2024-05-14", "close": 29.31, "volume": 7604.0}, {"date": "2024-05-15", "close": 29.72, "volume": 8525.0}, {"date": "2024-05-16", "close": 30.06, "volume": 9962.0}, {"date": "2024-05-17", "close": 29.53, "volume": 13841.0}, {"date": "2024-05-20", "close": 30.0, "volume": 7701.0}, {"date": "2024-05-21", "close": 30.08, "volume": 3586.0}, {"date": "2024-05-22", "close": 29.68, "volume": 3846.0}, {"date": "2024-05-23", "close": 29.46, "volume": 29079.0}, {"date": "2024-05-24", "close": 29.84, "volume": 8971.0}, {"date": "2024-05-28", "close": 30.4, "volume": 15853.0}, {"date": "2024-05-29", "close": 30.11, "volume": 19159.0}, {"date": "2024-05-30", "close": 30.07, "volume": 7810.0}, {"date": "2024-05-31", "close": 30.25, "volume": 4873.0}, {"date": "2024-06-03", "close": 30.81, "volume": 13716.0}, {"date": "2024-06-04", "close": 30.35, "volume": 3010.0}, {"date": "2024-06-05", "close": 30.6, "volume": 10687.0}, {"date": "2024-06-06", "close": 30.0, "volume": 9605.0}, {"date": "2024-06-07", "close": 30.0, "volume": 8521.0}, {"date": "2024-06-10", "close": 29.7, "volume": 2597.0}, {"date": "2024-06-11", "close": 29.79, "volume": 8225.0}, {"date": "2024-06-12", "close": 29.54, "volume": 6155.0}, {"date": "2024-06-13", "close": 29.44, "volume": 2365.0}, {"date": "2024-06-14", "close": 28.67, "volume": 4452.0}, {"date": "2024-06-17", "close": 28.59, "volume": 5664.0}, {"date": "2024-06-18", "close": 28.35, "volume": 10344.0}, {"date": "2024-06-20", "close": 30.06, "volume": 37515.0}, {"date": "2024-06-21", "close": 29.67, "volume": 38485.0}, {"date": "2024-06-24", "close": 29.91, "volume": 3438.0}, {"date": "2024-06-25", "close": 29.83, "volume": 4184.0}, {"date": "2024-06-26", "close": 29.8, "volume": 9907.0}, {"date": "2024-06-27", "close": 29.5, "volume": 6746.0}, {"date": "2024-06-28", "close": 31.3, "volume": 88367.0}, {"date": "2024-07-01", "close": 30.78, "volume": 26001.0}, {"date": "2024-07-02", "close": 31.04, "volume": 6070.0}, {"date": "2024-07-03", "close": 31.05, "volume": 6572.0}, {"date": "2024-07-05", "close": 30.21, "volume": 24598.0}, {"date": "2024-07-08", "close": 30.95, "volume": 21581.0}, {"date": "2024-07-09", "close": 31.15, "volume": 3315.0}, {"date": "2024-07-10", "close": 31.53, "volume": 21917.0}, {"date": "2024-07-11", "close": 33.29, "volume": 27931.0}, {"date": "2024-07-12", "close": 34.92, "volume": 23894.0}, {"date": "2024-07-15", "close": 37.2, "volume": 33325.0}, {"date": "2024-07-16", "close": 36.85, "volume": 51562.0}, {"date": "2024-07-17", "close": 36.0, "volume": 36563.0}, {"date": "2024-07-18", "close": 36.25, "volume": 51486.0}, {"date": "2024-07-19", "close": 36.93, "volume": 26002.0}, {"date": "2024-07-22", "close": 37.49, "volume": 33001.0}, {"date": "2024-07-23", "close": 40.15, "volume": 55984.0}, {"date": "2024-07-24", "close": 39.94, "volume": 50102.0}, {"date": "2024-07-25", "close": 40.32, "volume": 45406.0}, {"date": "2024-07-26", "close": 42.2, "volume": 28780.0}, {"date": "2024-07-29", "close": 41.09, "volume": 30870.0}, {"date": "2024-07-30", "close": 41.72, "volume": 29621.0}, {"date": "2024-07-31", "close": 41.48, "volume": 46506.0}, {"date": "2024-08-01", "close": 39.86, "volume": 49121.0}, {"date": "2024-08-02", "close": 38.75, "volume": 20427.0}, {"date": "2024-08-05", "close": 37.27, "volume": 18298.0}, {"date": "2024-08-06", "close": 37.43, "volume": 8644.0}, {"date": "2024-08-07", "close": 37.85, "volume": 17442.0}, {"date": "2024-08-08", "close": 37.87, "volume": 13048.0}, {"date": "2024-08-09", "close": 37.01, "volume": 8495.0}, {"date": "2024-08-12", "close": 37.65, "volume": 14469.0}, {"date": "2024-08-13", "close": 37.93, "volume": 9632.0}, {"date": "2024-08-14", "close": 37.06, "volume": 12129.0}, {"date": "2024-08-15", "close": 38.65, "volume": 9163.0}, {"date": "2024-08-16", "close": 38.29, "volume": 13364.0}, {"date": "2024-08-19", "close": 38.37, "volume": 15813.0}, {"date": "2024-08-20", "close": 38.32, "volume": 7041.0}, {"date": "2024-08-21", "close": 37.71, "volume": 24395.0}, {"date": "2024-08-22", "close": 37.32, "volume": 13560.0}, {"date": "2024-08-23", "close": 39.34, "volume": 9608.0}, {"date": "2024-08-26", "close": 39.49, "volume": 11843.0}, {"date": "2024-08-27", "close": 39.1, "volume": 10883.0}, {"date": "2024-08-28", "close": 39.24, "volume": 12135.0}, {"date": "2024-08-29", "close": 39.72, "volume": 13986.0}, {"date": "2024-08-30", "close": 40.13, "volume": 9009.0}, {"date": "2024-09-03", "close": 39.04, "volume": 11711.0}, {"date": "2024-09-04", "close": 39.29, "volume": 10677.0}, {"date": "2024-09-05", "close": 38.39, "volume": 10635.0}, {"date": "2024-09-06", "close": 37.05, "volume": 4980.0}, {"date": "2024-09-09", "close": 38.39, "volume": 28968.0}, {"date": "2024-09-10", "close": 38.69, "volume": 8669.0}, {"date": "2024-09-11", "close": 38.36, "volume": 5359.0}, {"date": "2024-09-12", "close": 38.63, "volume": 4454.0}, {"date": "2024-09-13", "close": 39.4, "volume": 9447.0}, {"date": "2024-09-16", "close": 39.7, "volume": 5546.0}, {"date": "2024-09-17", "close": 39.76, "volume": 7984.0}, {"date": "2024-09-18", "close": 40.42, "volume": 15156.0}, {"date": "2024-09-19", "close": 40.54, "volume": 17594.0}, {"date": "2024-09-20", "close": 38.48, "volume": 91808.0}, {"date": "2024-09-23", "close": 38.6, "volume": 15346.0}, {"date": "2024-09-24", "close": 38.5, "volume": 11704.0}, {"date": "2024-09-25", "close": 38.5, "volume": 19599.0}, {"date": "2024-09-26", "close": 38.12, "volume": 9538.0}, {"date": "2024-09-27", "close": 37.98, "volume": 7482.0}, {"date": "2024-09-30", "close": 37.47, "volume": 24779.0}, {"date": "2024-10-01", "close": 36.67, "volume": 16856.0}, {"date": "2024-10-02", "close": 37.31, "volume": 22342.0}, {"date": "2024-10-03", "close": 36.77, "volume": 16237.0}, {"date": "2024-10-04", "close": 37.39, "volume": 10780.0}, {"date": "2024-10-07", "close": 37.13, "volume": 9402.0}, {"date": "2024-10-08", "close": 37.29, "volume": 14964.0}, {"date": "2024-10-09", "close": 37.38, "volume": 16244.0}, {"date": "2024-10-10", "close": 37.5, "volume": 22672.0}, {"date": "2024-10-11", "close": 40.01, "volume": 74552.0}, {"date": "2024-10-14", "close": 39.91, "volume": 46608.0}, {"date": "2024-10-15", "close": 41.0, "volume": 72088.0}, {"date": "2024-10-16", "close": 43.73, "volume": 58461.0}, {"date": "2024-10-17", "close": 43.99, "volume": 54378.0}, {"date": "2024-10-18", "close": 43.64, "volume": 29011.0}, {"date": "2024-10-21", "close": 42.4, "volume": 20318.0}, {"date": "2024-10-22", "close": 42.95, "volume": 45138.0}, {"date": "2024-10-23", "close": 42.9, "volume": 35613.0}, {"date": "2024-10-24", "close": 42.76, "volume": 16264.0}, {"date": "2024-10-25", "close": 41.13, "volume": 18045.0}, {"date": "2024-10-28", "close": 43.41, "volume": 32599.0}, {"date": "2024-10-29", "close": 43.15, "volume": 11974.0}, {"date": "2024-10-30", "close": 42.89, "volume": 25085.0}, {"date": "2024-10-31", "close": 41.95, "volume": 13797.0}, {"date": "2024-11-01", "close": 41.37, "volume": 14181.0}, {"date": "2024-11-04", "close": 41.88, "volume": 25813.0}, {"date": "2024-11-05", "close": 43.28, "volume": 30859.0}, {"date": "2024-11-06", "close": 47.43, "volume": 85998.0}, {"date": "2024-11-07", "close": 45.02, "volume": 38935.0}, {"date": "2024-11-08", "close": 44.85, "volume": 54265.0}, {"date": "2024-11-11", "close": 47.27, "volume": 33860.0}, {"date": "2024-11-12", "close": 46.92, "volume": 23252.0}, {"date": "2024-11-13", "close": 46.6, "volume": 63830.0}, {"date": "2024-11-14", "close": 46.55, "volume": 16727.0}, {"date": "2024-11-15", "close": 46.51, "volume": 20862.0}, {"date": "2024-11-18", "close": 46.81, "volume": 17221.0}, {"date": "2024-11-19", "close": 47.28, "volume": 15912.0}, {"date": "2024-11-20", "close": 47.0, "volume": 16431.0}, {"date": "2024-11-21", "close": 47.84, "volume": 32453.0}, {"date": "2024-11-22", "close": 47.77, "volume": 29211.0}, {"date": "2024-11-25", "close": 47.89, "volume": 36996.0}, {"date": "2024-11-26", "close": 48.38, "volume": 15231.0}, {"date": "2024-11-27", "close": 47.63, "volume": 12452.0}, {"date": "2024-11-29", "close": 47.66, "volume": 10859.0}, {"date": "2024-12-02", "close": 47.26, "volume": 15190.0}, {"date": "2024-12-03", "close": 46.85, "volume": 10277.0}, {"date": "2024-12-04", "close": 47.4, "volume": 10280.0}, {"date": "2024-12-05", "close": 47.35, "volume": 14419.0}, {"date": "2024-12-06", "close": 46.75, "volume": 10593.0}, {"date": "2024-12-09", "close": 45.82, "volume": 11202.0}, {"date": "2024-12-10", "close": 46.42, "volume": 14288.0}, {"date": "2024-12-11", "close": 46.5, "volume": 23958.0}, {"date": "2024-12-12", "close": 45.86, "volume": 10240.0}, {"date": "2024-12-13", "close": 45.155, "volume": 13152.0}, {"date": "2024-12-16", "close": 46.0, "volume": 19483.0}, {"date": "2024-12-17", "close": 45.1, "volume": 16033.0}, {"date": "2024-12-18", "close": 42.18, "volume": 25630.0}, {"date": "2024-12-19", "close": 43.13, "volume": 67144.0}, {"date": "2024-12-20", "close": 44.14, "volume": 68555.0}, {"date": "2024-12-23", "close": 43.44, "volume": 18935.0}, {"date": "2024-12-24", "close": 48.03, "volume": 32280.0}, {"date": "2024-12-26", "close": 47.1, "volume": 30212.0}, {"date": "2024-12-27", "close": 45.79, "volume": 22402.0}, {"date": "2024-12-30", "close": 46.96, "volume": 29988.0}, {"date": "2024-12-31", "close": 46.66, "volume": 130965.0}, {"date": "2025-01-02", "close": 44.79, "volume": 20996.0}, {"date": "2025-01-03", "close": 45.01, "volume": 26692.0}, {"date": "2025-01-06", "close": 44.72, "volume": 23818.0}, {"date": "2025-01-07", "close": 43.405, "volume": 17762.0}, {"date": "2025-01-08", "close": 43.21, "volume": 28099.0}, {"date": "2025-01-10", "close": 42.64, "volume": 31194.0}, {"date": "2025-01-13", "close": 43.13, "volume": 21210.0}, {"date": "2025-01-14", "close": 44.68, "volume": 19410.0}, {"date": "2025-01-15", "close": 45.97, "volume": 22013.0}, {"date": "2025-01-16", "close": 44.5, "volume": 39731.0}, {"date": "2025-01-17", "close": 44.4, "volume": 41646.0}, {"date": "2025-01-21", "close": 44.79, "volume": 38917.0}, {"date": "2025-01-22", "close": 43.94, "volume": 18917.0}, {"date": "2025-01-23", "close": 42.87, "volume": 24496.0}, {"date": "2025-01-24", "close": 43.4, "volume": 27869.0}, {"date": "2025-01-27", "close": 43.24, "volume": 21675.0}, {"date": "2025-01-28", "close": 43.72, "volume": 11863.0}, {"date": "2025-01-29", "close": 43.5, "volume": 12513.0}, {"date": "2025-01-30", "close": 43.58, "volume": 14946.0}, {"date": "2025-01-31", "close": 42.96, "volume": 15682.0}, {"date": "2025-02-03", "close": 42.08, "volume": 11004.0}, {"date": "2025-02-04", "close": 42.64, "volume": 17301.0}, {"date": "2025-02-05", "close": 42.64, "volume": 14230.0}, {"date": "2025-02-06", "close": 42.88, "volume": 8209.0}, {"date": "2025-02-07", "close": 42.24, "volume": 10440.0}, {"date": "2025-02-10", "close": 42.37, "volume": 18067.0}, {"date": "2025-02-11", "close": 43.28, "volume": 11376.0}, {"date": "2025-02-12", "close": 42.21, "volume": 11275.0}, {"date": "2025-02-13", "close": 43.2, "volume": 9888.0}, {"date": "2025-02-14", "close": 43.17, "volume": 8657.0}, {"date": "2025-02-18", "close": 43.43, "volume": 18503.0}, {"date": "2025-02-19", "close": 42.81, "volume": 14390.0}, {"date": "2025-02-20", "close": 41.81, "volume": 12525.0}, {"date": "2025-02-21", "close": 40.12, "volume": 30144.0}, {"date": "2025-02-24", "close": 40.77, "volume": 20879.0}, {"date": "2025-02-25", "close": 40.54, "volume": 28339.0}, {"date": "2025-02-26", "close": 41.09, "volume": 7201.0}, {"date": "2025-02-27", "close": 40.6, "volume": 7089.0}, {"date": "2025-02-28", "close": 41.22, "volume": 17100.0}, {"date": "2025-03-03", "close": 40.64, "volume": 10255.0}, {"date": "2025-03-04", "close": 39.92, "volume": 31422.0}, {"date": "2025-03-05", "close": 40.02, "volume": 27336.0}, {"date": "2025-03-06", "close": 40.21, "volume": 8820.0}, {"date": "2025-03-07", "close": 40.4, "volume": 16312.0}, {"date": "2025-03-10", "close": 38.92, "volume": 32991.0}, {"date": "2025-03-11", "close": 39.38, "volume": 27049.0}, {"date": "2025-03-12", "close": 39.15, "volume": 12368.0}, {"date": "2025-03-13", "close": 38.44, "volume": 20065.0}, {"date": "2025-03-14", "close": 38.86, "volume": 34529.0}, {"date": "2025-03-17", "close": 38.77, "volume": 13504.0}, {"date": "2025-03-18", "close": 38.8, "volume": 41379.0}, {"date": "2025-03-19", "close": 39.35, "volume": 23077.0}, {"date": "2025-03-20", "close": 39.06, "volume": 24991.0}, {"date": "2025-03-21", "close": 39.36, "volume": 54742.0}, {"date": "2025-03-24", "close": 40.32, "volume": 17373.0}, {"date": "2025-03-25", "close": 38.97, "volume": 45438.0}, {"date": "2025-03-26", "close": 39.59, "volume": 73814.0}, {"date": "2025-03-27", "close": 39.34, "volume": 24303.0}, {"date": "2025-03-28", "close": 39.27, "volume": 36321.0}, {"date": "2025-03-31", "close": 38.74, "volume": 117239.0}, {"date": "2025-04-01", "close": 39.19, "volume": 24880.0}, {"date": "2025-04-02", "close": 39.38, "volume": 33250.0}, {"date": "2025-04-03", "close": 37.45, "volume": 52983.0}, {"date": "2025-04-04", "close": 36.34, "volume": 116776.0}, {"date": "2025-04-07", "close": 36.01, "volume": 42907.0}, {"date": "2025-04-08", "close": 35.79, "volume": 33367.0}, {"date": "2025-04-09", "close": 37.16, "volume": 39796.0}, {"date": "2025-04-10", "close": 35.37, "volume": 36970.0}, {"date": "2025-04-11", "close": 34.55, "volume": 42757.0}, {"date": "2025-04-14", "close": 35.52, "volume": 50626.0}, {"date": "2025-04-15", "close": 35.9, "volume": 23872.0}, {"date": "2025-04-16", "close": 35.49, "volume": 12007.0}, {"date": "2025-04-17", "close": 34.99, "volume": 35160.0}, {"date": "2025-04-21", "close": 34.83, "volume": 21951.0}, {"date": "2025-04-22", "close": 35.82, "volume": 27728.0}, {"date": "2025-04-23", "close": 35.74, "volume": 25020.0}, {"date": "2025-04-24", "close": 36.18, "volume": 12487.0}, {"date": "2025-04-25", "close": 36.2, "volume": 15218.0}, {"date": "2025-04-28", "close": 36.74, "volume": 16505.0}, {"date": "2025-04-29", "close": 36.73, "volume": 12409.0}, {"date": "2025-04-30", "close": 36.4, "volume": 24238.0}, {"date": "2025-05-01", "close": 36.94, "volume": 32254.0}, {"date": "2025-05-02", "close": 37.44, "volume": 22043.0}, {"date": "2025-05-05", "close": 37.28, "volume": 11506.0}, {"date": "2025-05-06", "close": 36.92, "volume": 21969.0}, {"date": "2025-05-07", "close": 36.9, "volume": 26020.0}, {"date": "2025-05-08", "close": 37.79, "volume": 13157.0}, {"date": "2025-05-09", "close": 37.34, "volume": 11976.0}, {"date": "2025-05-12", "close": 39.07, "volume": 82966.0}, {"date": "2025-05-13", "close": 39.15, "volume": 13205.0}, {"date": "2025-05-14", "close": 38.92, "volume": 12951.0}, {"date": "2025-05-15", "close": 39.1, "volume": 8194.0}, {"date": "2025-05-16", "close": 39.21, "volume": 30948.0}, {"date": "2025-05-19", "close": 39.4, "volume": 22462.0}, {"date": "2025-05-20", "close": 39.21, "volume": 22422.0}, {"date": "2025-05-21", "close": 37.54, "volume": 18557.0}, {"date": "2025-05-22", "close": 37.23, "volume": 13753.0}, {"date": "2025-05-23", "close": 37.39, "volume": 11760.0}, {"date": "2025-05-27", "close": 38.11, "volume": 8712.0}, {"date": "2025-05-28", "close": 38.2, "volume": 13579.0}, {"date": "2025-05-29", "close": 39.04, "volume": 22545.0}, {"date": "2025-05-30", "close": 38.62, "volume": 35394.0}, {"date": "2025-06-02", "close": 38.96, "volume": 38565.0}, {"date": "2025-06-03", "close": 39.05, "volume": 20879.0}, {"date": "2025-06-04", "close": 38.69, "volume": 19181.0}, {"date": "2025-06-05", "close": 38.34, "volume": 9463.0}, {"date": "2025-06-06", "close": 39.5, "volume": 24812.0}, {"date": "2025-06-09", "close": 39.25, "volume": 9280.0}, {"date": "2025-06-10", "close": 39.9, "volume": 9871.0}, {"date": "2025-06-11", "close": 39.3, "volume": 6048.0}, {"date": "2025-06-12", "close": 39.5, "volume": 6920.0}, {"date": "2025-06-13", "close": 38.85, "volume": 28405.0}, {"date": "2025-06-16", "close": 38.47, "volume": 10375.0}, {"date": "2025-06-17", "close": 37.95, "volume": 32910.0}, {"date": "2025-06-18", "close": 38.14, "volume": 30504.0}, {"date": "2025-06-20", "close": 38.63, "volume": 40663.0}, {"date": "2025-06-23", "close": 40.13, "volume": 35918.0}, {"date": "2025-06-24", "close": 40.25, "volume": 29496.0}, {"date": "2025-06-25", "close": 40.11, "volume": 15664.0}, {"date": "2025-06-26", "close": 41.2, "volume": 18921.0}, {"date": "2025-06-27", "close": 42.0, "volume": 85297.0}, {"date": "2025-06-30", "close": 41.83, "volume": 123202.0}, {"date": "2025-07-01", "close": 43.43, "volume": 30992.0}, {"date": "2025-07-02", "close": 43.95, "volume": 24873.0}, {"date": "2025-07-03", "close": 44.49, "volume": 6727.0}, {"date": "2025-07-07", "close": 43.47, "volume": 29203.0}, {"date": "2025-07-08", "close": 44.47, "volume": 19388.0}, {"date": "2025-07-09", "close": 44.43, "volume": 13814.0}, {"date": "2025-07-10", "close": 45.1, "volume": 27269.0}, {"date": "2025-07-11", "close": 45.04, "volume": 18337.0}, {"date": "2025-07-14", "close": 46.27, "volume": 56658.0}, {"date": "2025-07-15", "close": 45.55, "volume": 56395.0}, {"date": "2025-07-16", "close": 45.58, "volume": 45116.0}, {"date": "2025-07-17", "close": 46.44, "volume": 52135.0}, {"date": "2025-07-18", "close": 48.51, "volume": 91322.0}, {"date": "2025-07-21", "close": 48.3, "volume": 43125.0}, {"date": "2025-07-22", "close": 48.82, "volume": 50233.0}, {"date": "2025-07-23", "close": 48.31, "volume": 21029.0}, {"date": "2025-07-24", "close": 47.14, "volume": 24195.0}, {"date": "2025-07-25", "close": 46.96, "volume": 10092.0}, {"date": "2025-07-28", "close": 47.15, "volume": 11772.0}, {"date": "2025-07-29", "close": 46.4, "volume": 14714.0}, {"date": "2025-07-30", "close": 45.09, "volume": 11486.0}, {"date": "2025-07-31", "close": 44.29, "volume": 9436.0}, {"date": "2025-08-01", "close": 43.0, "volume": 12724.0}, {"date": "2025-08-04", "close": 43.49, "volume": 17772.0}, {"date": "2025-08-05", "close": 43.79, "volume": 13827.0}, {"date": "2025-08-06", "close": 43.82, "volume": 7349.0}, {"date": "2025-08-07", "close": 43.19, "volume": 11369.0}, {"date": "2025-08-08", "close": 44.4, "volume": 10213.0}, {"date": "2025-08-11", "close": 44.03, "volume": 13028.0}, {"date": "2025-08-12", "close": 45.885, "volume": 22584.0}, {"date": "2025-08-13", "close": 46.04, "volume": 29311.0}, {"date": "2025-08-14", "close": 45.97, "volume": 12831.0}, {"date": "2025-08-15", "close": 44.755, "volume": 20244.0}, {"date": "2025-08-18", "close": 45.255, "volume": 10954.0}, {"date": "2025-08-19", "close": 45.12, "volume": 19114.0}, {"date": "2025-08-20", "close": 45.49, "volume": 22589.0}, {"date": "2025-08-21", "close": 46.26, "volume": 42818.0}, {"date": "2025-08-22", "close": 48.9, "volume": 20842.0}, {"date": "2025-08-25", "close": 49.5, "volume": 43150.0}, {"date": "2025-08-26", "close": 49.45, "volume": 35378.0}, {"date": "2025-08-27", "close": 49.84, "volume": 14242.0}, {"date": "2025-08-28", "close": 49.4, "volume": 8334.0}, {"date": "2025-08-29", "close": 49.61, "volume": 6469.0}, {"date": "2025-09-02", "close": 48.82, "volume": 25285.0}, {"date": "2025-09-03", "close": 48.82, "volume": 19013.0}, {"date": "2025-09-04", "close": 49.66, "volume": 16615.0}, {"date": "2025-09-05", "close": 48.44, "volume": 12880.0}, {"date": "2025-09-08", "close": 49.26, "volume": 7245.0}, {"date": "2025-09-09", "close": 48.65, "volume": 12832.0}, {"date": "2025-09-10", "close": 48.62, "volume": 10301.0}, {"date": "2025-09-11", "close": 49.065, "volume": 11644.0}, {"date": "2025-09-12", "close": 48.14, "volume": 7411.0}, {"date": "2025-09-15", "close": 49.0, "volume": 11428.0}, {"date": "2025-09-16", "close": 47.99, "volume": 13607.0}, {"date": "2025-09-17", "close": 48.02, "volume": 19219.0}, {"date": "2025-09-18", "close": 48.88, "volume": 73213.0}, {"date": "2025-09-19", "close": 47.2, "volume": 46700.0}, {"date": "2025-09-22", "close": 48.38, "volume": 33440.0}, {"date": "2025-09-23", "close": 47.77, "volume": 22886.0}, {"date": "2025-09-24", "close": 47.8, "volume": 17225.0}, {"date": "2025-09-25", "close": 47.73, "volume": 16355.0}, {"date": "2025-09-26", "close": 47.53, "volume": 6125.0}, {"date": "2025-09-29", "close": 46.13, "volume": 8920.0}, {"date": "2025-09-30", "close": 46.27, "volume": 45710.0}, {"date": "2025-10-01", "close": 46.12, "volume": 17297.0}, {"date": "2025-10-02", "close": 46.25, "volume": 13940.0}, {"date": "2025-10-03", "close": 46.47, "volume": 13536.0}, {"date": "2025-10-06", "close": 46.32, "volume": 6660.0}, {"date": "2025-10-07", "close": 45.64, "volume": 8829.0}, {"date": "2025-10-08", "close": 45.855, "volume": 4733.0}, {"date": "2025-10-09", "close": 45.56, "volume": 18463.0}, {"date": "2025-10-10", "close": 43.6, "volume": 8235.0}, {"date": "2025-10-13", "close": 43.95, "volume": 10179.0}, {"date": "2025-10-14", "close": 45.33, "volume": 12913.0}, {"date": "2025-10-15", "close": 45.59, "volume": 20028.0}, {"date": "2025-10-16", "close": 43.36, "volume": 13374.0}, {"date": "2025-10-17", "close": 43.08, "volume": 14691.0}, {"date": "2025-10-20", "close": 43.05, "volume": 24361.0}, {"date": "2025-10-21", "close": 42.61, "volume": 13628.0}, {"date": "2025-10-22", "close": 43.1, "volume": 9646.0}, {"date": "2025-10-23", "close": 42.84, "volume": 28885.0}, {"date": "2025-10-24", "close": 43.18, "volume": 8130.0}, {"date": "2025-10-27", "close": 42.68, "volume": 16715.0}, {"date": "2025-10-28", "close": 42.43, "volume": 11544.0}, {"date": "2025-10-29", "close": 40.93, "volume": 15572.0}, {"date": "2025-10-30", "close": 41.64, "volume": 21938.0}, {"date": "2025-10-31", "close": 41.51, "volume": 26411.0}, {"date": "2025-11-03", "close": 41.61, "volume": 14164.0}, {"date": "2025-11-04", "close": 41.22, "volume": 9396.0}, {"date": "2025-11-05", "close": 41.66, "volume": 8749.0}, {"date": "2025-11-06", "close": 41.01, "volume": 6294.0}, {"date": "2025-11-07", "close": 41.32, "volume": 8008.0}, {"date": "2025-11-10", "close": 41.27, "volume": 3739.0}, {"date": "2025-11-11", "close": 41.56, "volume": 4600.0}, {"date": "2025-11-12", "close": 41.44, "volume": 6800.0}, {"date": "2025-11-13", "close": 41.59, "volume": 6470.0}, {"date": "2025-11-14", "close": 41.4, "volume": 8586.0}, {"date": "2025-11-17", "close": 40.41, "volume": 9571.0}, {"date": "2025-11-18", "close": 40.69, "volume": 11469.0}, {"date": "2025-11-19", "close": 40.7, "volume": 5398.0}, {"date": "2025-11-20", "close": 41.0, "volume": 6466.0}, {"date": "2025-11-21", "close": 41.93, "volume": 21420.0}, {"date": "2025-11-24", "close": 41.11, "volume": 4089.0}, {"date": "2025-11-25", "close": 42.07, "volume": 6049.0}, {"date": "2025-11-26", "close": 42.0, "volume": 8057.0}, {"date": "2025-11-28", "close": 41.43, "volume": 4311.0}, {"date": "2025-12-01", "close": 41.35, "volume": 4308.0}, {"date": "2025-12-02", "close": 42.09, "volume": 11339.0}, {"date": "2025-12-03", "close": 43.13, "volume": 5683.0}, {"date": "2025-12-04", "close": 42.1, "volume": 6114.0}, {"date": "2025-12-05", "close": 41.99, "volume": 5399.0}, {"date": "2025-12-08", "close": 42.14, "volume": 9002.0}, {"date": "2025-12-09", "close": 42.36, "volume": 8126.0}, {"date": "2025-12-10", "close": 43.34, "volume": 19930.0}, {"date": "2025-12-11", "close": 44.0, "volume": 12758.0}, {"date": "2025-12-12", "close": 44.09, "volume": 8687.0}, {"date": "2025-12-15", "close": 44.12, "volume": 7822.0}, {"date": "2025-12-16", "close": 44.51, "volume": 10454.0}, {"date": "2025-12-17", "close": 44.78, "volume": 8390.0}, {"date": "2025-12-18", "close": 44.89, "volume": 11428.0}, {"date": "2025-12-19", "close": 43.82, "volume": 10707.0}, {"date": "2025-12-22", "close": 42.61, "volume": 12319.0}, {"date": "2025-12-23", "close": 41.94, "volume": 11807.0}, {"date": "2025-12-24", "close": 40.85, "volume": 18532.0}, {"date": "2025-12-26", "close": 41.14, "volume": 15164.0}, {"date": "2025-12-29", "close": 40.95, "volume": 11542.0}, {"date": "2025-12-30", "close": 41.06, "volume": 14923.0}, {"date": "2025-12-31", "close": 40.98, "volume": 85181.0}, {"date": "2026-01-02", "close": 41.38, "volume": 23896.0}, {"date": "2026-01-05", "close": 42.37, "volume": 11923.0}, {"date": "2026-01-06", "close": 41.98, "volume": 15289.0}, {"date": "2026-01-07", "close": 41.99, "volume": 10016.0}, {"date": "2026-01-08", "close": 42.69, "volume": 10148.0}, {"date": "2026-01-09", "close": 42.82, "volume": 15264.0}, {"date": "2026-01-12", "close": 42.78, "volume": 5621.0}, {"date": "2026-01-13", "close": 42.4, "volume": 13054.0}, {"date": "2026-01-14", "close": 43.14, "volume": 7975.0}, {"date": "2026-01-15", "close": 43.72, "volume": 27304.0}, {"date": "2026-01-16", "close": 44.79, "volume": 18354.0}, {"date": "2026-01-20", "close": 43.53, "volume": 9917.0}, {"date": "2026-01-21", "close": 44.79, "volume": 13797.0}, {"date": "2026-01-22", "close": 44.19, "volume": 9207.0}, {"date": "2026-01-23", "close": 44.0, "volume": 22355.0}, {"date": "2026-01-26", "close": 43.57, "volume": 6390.0}, {"date": "2026-01-27", "close": 43.75, "volume": 12651.0}, {"date": "2026-01-28", "close": 43.84, "volume": 20145.0}, {"date": "2026-01-29", "close": 43.81, "volume": 9075.0}, {"date": "2026-01-30", "close": 44.44, "volume": 9270.0}, {"date": "2026-02-02", "close": 45.33, "volume": 23408.0}, {"date": "2026-02-03", "close": 45.73, "volume": 13424.0}, {"date": "2026-02-04", "close": 45.41, "volume": 17440.0}, {"date": "2026-02-05", "close": 45.48, "volume": 6288.0}, {"date": "2026-02-06", "close": 45.19, "volume": 9544.0}, {"date": "2026-02-09", "close": 45.06, "volume": 5479.0}, {"date": "2026-02-10", "close": 44.98, "volume": 13486.0}, {"date": "2026-02-11", "close": 44.05, "volume": 6228.0}, {"date": "2026-02-12", "close": 43.95, "volume": 8135.0}, {"date": "2026-02-13", "close": 43.92, "volume": 6003.0}, {"date": "2026-02-17", "close": 44.13, "volume": 8382.0}, {"date": "2026-02-18", "close": 43.9, "volume": 5778.0}, {"date": "2026-02-19", "close": 43.71, "volume": 5940.0}, {"date": "2026-02-20", "close": 43.66, "volume": 4452.0}, {"date": "2026-02-23", "close": 41.8, "volume": 5986.0}, {"date": "2026-02-24", "close": 42.13, "volume": 7713.0}, {"date": "2026-02-25", "close": 42.49, "volume": 9339.0}, {"date": "2026-02-26", "close": 42.98, "volume": 8589.0}, {"date": "2026-02-27", "close": 40.68, "volume": 9097.0}, {"date": "2026-03-02", "close": 41.4, "volume": 6865.0}, {"date": "2026-03-03", "close": 40.81, "volume": 4678.0}, {"date": "2026-03-04", "close": 41.82, "volume": 8255.0}, {"date": "2026-03-05", "close": 40.76, "volume": 7759.0}, {"date": "2026-03-06", "close": 41.42, "volume": 21346.0}, {"date": "2026-03-09", "close": 40.13, "volume": 14445.0}, {"date": "2026-03-10", "close": 39.8, "volume": 10856.0}, {"date": "2026-03-11", "close": 39.61, "volume": 3396.0}, {"date": "2026-03-12", "close": 39.43, "volume": 6484.0}, {"date": "2026-03-13", "close": 39.67, "volume": 7129.0}, {"date": "2026-03-16", "close": 39.7, "volume": 3679.0}, {"date": "2026-03-17", "close": 39.41, "volume": 12608.0}, {"date": "2026-03-18", "close": 38.7, "volume": 19296.0}, {"date": "2026-03-19", "close": 38.91, "volume": 8875.0}, {"date": "2026-03-20", "close": 38.29, "volume": 35671.0}, {"date": "2026-03-23", "close": 39.88, "volume": 34321.0}, {"date": "2026-03-24", "close": 39.9, "volume": 18488.0}, {"date": "2026-03-25", "close": 39.86, "volume": 9968.0}, {"date": "2026-03-26", "close": 39.86, "volume": 6351.0}, {"date": "2026-03-27", "close": 39.6, "volume": 6755.0}, {"date": "2026-03-30", "close": 39.77, "volume": 13101.0}, {"date": "2026-03-31", "close": 39.88, "volume": 11635.0}, {"date": "2026-04-01", "close": 40.79, "volume": 11600.0}, {"date": "2026-04-02", "close": 41.07, "volume": 6621.0}, {"date": "2026-04-06", "close": 40.95, "volume": 9922.0}, {"date": "2026-04-07", "close": 41.64, "volume": 10184.0}, {"date": "2026-04-08", "close": 42.97, "volume": 10899.0}, {"date": "2026-04-09", "close": 43.44, "volume": 7108.0}, {"date": "2026-04-10", "close": 42.77, "volume": 4476.0}, {"date": "2026-04-13", "close": 42.92, "volume": 8741.0}, {"date": "2026-04-14", "close": 43.95, "volume": 25612.0}, {"date": "2026-04-15", "close": 43.0, "volume": 11775.0}, {"date": "2026-04-16", "close": 42.98, "volume": 11501.0}, {"date": "2026-04-17", "close": 43.76, "volume": 15763.0}, {"date": "2026-04-20", "close": 43.82, "volume": 16254.0}, {"date": "2026-04-21", "close": 43.53, "volume": 19969.0}, {"date": "2026-04-22", "close": 43.37, "volume": 11510.0}, {"date": "2026-04-23", "close": 44.0, "volume": 12045.0}, {"date": "2026-04-24", "close": 43.71, "volume": 14062.0}, {"date": "2026-04-27", "close": 43.72, "volume": 10182.0}, {"date": "2026-04-28", "close": 44.9, "volume": 16688.0}, {"date": "2026-04-29", "close": 43.5, "volume": 9908.0}, {"date": "2026-04-30", "close": 42.94, "volume": 8674.0}, {"date": "2026-05-01", "close": 43.49, "volume": 7949.0}, {"date": "2026-05-04", "close": 42.64, "volume": 11787.0}, {"date": "2026-05-05", "close": 43.35, "volume": 12515.0}, {"date": "2026-05-06", "close": 43.61, "volume": 9790.0}, {"date": "2026-05-07", "close": 43.95, "volume": 7427.0}, {"date": "2026-05-08", "close": 43.76, "volume": 8898.0}, {"date": "2026-05-11", "close": 42.77, "volume": 11967.0}, {"date": "2026-05-12", "close": 42.24, "volume": 7848.0}, {"date": "2026-05-13", "close": 41.78, "volume": 7894.0}, {"date": "2026-05-14", "close": 42.27, "volume": 7535.0}, {"date": "2026-05-15", "close": 42.1, "volume": 10720.0}, {"date": "2026-05-18", "close": 42.99, "volume": 8136.0}, {"date": "2026-05-19", "close": 42.1, "volume": 5190.0}, {"date": "2026-05-20", "close": 42.88, "volume": 9362.0}, {"date": "2026-05-21", "close": 43.26, "volume": 13587.0}, {"date": "2026-05-22", "close": 43.79, "volume": 13687.0}, {"date": "2026-05-26", "close": 44.15, "volume": 19871.0}, {"date": "2026-05-27", "close": 43.99, "volume": 11086.0}, {"date": "2026-05-28", "close": 44.39, "volume": 18206.0}, {"date": "2026-05-29", "close": 44.26, "volume": 13080.0}, {"date": "2026-06-01", "close": 44.08, "volume": 8472.0}, {"date": "2026-06-02", "close": 44.22, "volume": 12042.0}, {"date": "2026-06-03", "close": 43.145, "volume": 17881.0}, {"date": "2026-06-04", "close": 44.545, "volume": 9055.0}, {"date": "2026-06-05", "close": 45.08, "volume": 12440.0}, {"date": "2026-06-08", "close": 44.96, "volume": 6739.0}, {"date": "2026-06-09", "close": 45.6, "volume": 20257.0}, {"date": "2026-06-10", "close": 45.87, "volume": 10385.0}, {"date": "2026-06-11", "close": 45.64, "volume": 13387.0}, {"date": "2026-06-12", "close": 46.48, "volume": 9342.0}, {"date": "2026-06-15", "close": 45.69, "volume": 9447.0}, {"date": "2026-06-16", "close": 45.98, "volume": 11007.0}, {"date": "2026-06-17", "close": 45.68, "volume": 17560.0}, {"date": "2026-06-18", "close": 45.65, "volume": 24339.0}, {"date": "2026-06-22", "close": 45.65, "volume": 10237.0}, {"date": "2026-06-23", "close": 46.69, "volume": 10785.0}, {"date": "2026-06-24", "close": 46.93, "volume": 16277.0}, {"date": "2026-06-25", "close": 47.34, "volume": 13763.0}, {"date": "2026-06-26", "close": 49.57, "volume": 118931.0}, {"date": "2026-06-29", "close": 48.91, "volume": 18415.0}, {"date": "2026-06-30", "close": 48.95, "volume": 20430.0}, {"date": "2026-07-01", "close": 50.12, "volume": 40061.0}, {"date": "2026-07-02", "close": 49.59, "volume": 28489.0}, {"date": "2026-07-06", "close": 50.98, "volume": 17328.0}, {"date": "2026-07-07", "close": 51.75, "volume": 30929.0}, {"date": "2026-07-08", "close": 49.67, "volume": 31989.0}, {"date": "2026-07-09", "close": 50.4, "volume": 21185.0}, {"date": "2026-07-10", "close": 51.22, "volume": 16443.0}, {"date": "2026-07-13", "close": 50.36, "volume": 20392.0}, {"date": "2026-07-14", "close": 50.8, "volume": 23605.0}, {"date": "2026-07-15", "close": 51.8, "volume": 33582.0}, {"date": "2026-07-16", "close": 50.5, "volume": 59402.0}, {"date": "2026-07-17", "close": 50.96, "volume": 53073.0}, {"date": "2026-07-20", "close": 49.71, "volume": 31370.0}, {"date": "2026-07-21", "close": 49.52, "volume": 55848.0}, {"date": "2026-07-22", "close": 48.25, "volume": 47019.0}, {"date": "2026-07-23", "close": 50.4, "volume": 40296.0}, {"date": "2026-07-24", "close": 49.44, "volume": 42933.0}, {"date": "2026-07-27", "close": 49.56, "volume": 73052.0}, {"date": "2026-07-28", "close": 50.17, "volume": 21775.0}, {"date": "2026-07-29", "close": 50.32, "volume": 18889.0}, {"date": "2026-07-30", "close": 50.0, "volume": 39495.0}, {"date": "2026-07-31", "close": 50.28, "volume": 38761.0}, {"date": "2026-08-03", "close": 50.31, "volume": 34943.0}, {"date": "2026-08-04", "close": 51.01, "volume": 47105.0}, {"date": "2026-08-05", "close": 50.1, "volume": 23738.0}, {"date": "2026-08-06", "close": 50.35, "volume": 14122.0}, {"date": "2026-08-07", "close": 50.57, "volume": 36576.0}, {"date": "2026-08-10", "close": 50.6, "volume": 37303.0}, {"date": "2026-08-11", "close": 51.06, "volume": 34557.0}, {"date": "2026-08-12", "close": 52.0, "volume": 82108.0}, {"date": "2026-08-13", "close": 52.34, "volume": 31553.0}, {"date": "2026-08-14", "close": 52.29, "volume": 23057.0}, {"date": "2026-08-17", "close": 52.09, "volume": 29963.0}, {"date": "2026-08-18", "close": 52.02, "volume": 31700.0}, {"date": "2026-08-19", "close": 51.4, "volume": 66940.0}, {"date": "2026-08-20", "close": 51.76, "volume": 109853.0}, {"date": "2026-08-21", "close": 51.83, "volume": 35492.0}, {"date": "2026-08-24", "close": 52.16, "volume": 56083.0}, {"date": "2026-08-25", "close": 51.92, "volume": 22138.0}, {"date": "2026-08-26", "close": 51.79, "volume": 32149.0}, {"date": "2026-08-27", "close": 52.34, "volume": 21198.0}, {"date": "2026-08-28", "close": 52.21, "volume": 18962.0}, {"date": "2026-08-31", "close": 51.36, "volume": 37915.0}, {"date": "2026-09-01", "close": 51.42, "volume": 42013.0}, {"date": "2026-09-02", "close": 52.24, "volume": 50212.0}, {"date": "2026-09-03", "close": 52.45, "volume": 18007.0}, {"date": "2026-09-04", "close": 57.43, "volume": 117038.0}, {"date": "2026-09-08", "close": 54.53, "volume": 63184.0}, {"date": "2026-09-09", "close": 54.64, "volume": 44713.0}, {"date": "2026-09-10", "close": 54.81, "volume": 67672.0}, {"date": "2026-09-11", "close": 54.89, "volume": 28886.0}, {"date": "2026-09-14", "close": 55.24, "volume": 71145.0}, {"date": "2026-09-15", "close": 55.13, "volume": 40752.0}, {"date": "2026-09-16", "close": 54.37, "volume": 43696.0}, {"date": "2026-09-17", "close": 54.56, "volume": 108395.0}, {"date": "2026-09-18", "close": 54.15, "volume": 104496.0}], "refreshing": true}