{"ticker": "LOB", "overview": {"cik": "1462120", "ticker": "LOB", "name": "Live Oak Bancshares, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007498", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001462120-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001462120-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001036743-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006865", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006836", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001635831-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001036743-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001824584-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001635831-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001036743-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006681", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006678", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006638", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001462120-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001036743-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006504", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006472", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001453279-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001036743-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002030240-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006251", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002006943-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002142436-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006195", "price_sensitive": false}]}, "description": "Live Oak Bancshares, Inc. trades as LOB on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 626 insider filings for the company, from July 2015 to October 2026. Across those, 27 insiders disclosed 74 open-market purchases totalling $30.24M against 101 sales totalling $56.07M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 74, "buy_sum": 30240634.329492, "sell_n": 101, "sell_sum": 56069361.4894, "net": -25828727.159908, "insiders": 27, "first_date": "2015-07-23", "last_date": "2026-10-26"}, "metrics": {"ticker": "LOB", "has_prices": true, "as_of": "2026-08-07", "last": 42.6, "prev_close": 42.51, "change": 0.09000000000000341, "change_pct": 0.002117148906139812, "session_volume": 190900.0, "vwap_5": 43.35723829077377, "vwap_20": 42.59755185486347, "vwap_60": 40.01114557405899, "vwap_250": 36.68855890158962, "high_52w": 43.76, "low_52w": 29.41, "avg_volume_20": 231203.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001656656-26-000012", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Gregory W. Seward", "who_key": "Seward Gregory W", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 176550.4152, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $177K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1656656/000165665626000012/0001656656-26-000012-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}, {"id": "0001635831-26-000010", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William L. Williams III", "who_key": "WILLIAMS WILLIAM L. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 264220.119, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $264K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1635831/000163583126000010/0001635831-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001824584-26-000007", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Tonya Williams Bradford", "who_key": "Bradford Tonya Williams", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 63824.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $64K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1824584/000182458426000007/0001824584-26-000007-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001036743-26-000037", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 397466.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $397K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1036743/000103674326000037/0001036743-26-000037-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001036743-26-000035", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 395411.4166, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO cashes out $395K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000035/0001036743-26-000035-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001635831-26-000008", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William L. Williams III", "who_key": "WILLIAMS WILLIAM L. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72401.086, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $72K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1635831/000163583126000008/0001635831-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001036743-26-000033", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 796468.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $796K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000033/0001036743-26-000033-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001453279-26-000010", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William C. Losch III", "who_key": "Losch William C III", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 888617.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000145327926000010/0001453279-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "0001036743-26-000031", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 817599.7594, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LOB's CEO lightens up \u2014 $818K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000031/0001036743-26-000031-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "0002030240-26-000007", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Michael Cairns", "who_key": "Cairns Michael", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43997.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030240/000203024026000007/0002030240-26-000007-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "0002006943-26-000012", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Walter J. Phifer", "who_key": "Phifer Walter J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55209.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006943/000200694326000012/0002006943-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110384}, {"id": "0002142436-26-000004", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Matthew S. Diffley", "who_key": "Diffley Matthew S", "role": "Chief Accounting Officer", "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": "C-suite exec files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142436/000214243626000004/0002142436-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0001036743-26-000029", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 858448.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The corner office trims LOB: $858K", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000029/0001036743-26-000029-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "0001864098-26-000012", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Renato Derraik", "who_key": "Derraik Renato", "role": "Chief Info./Digital Off., Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 469217.52999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864098/000186409826000012/0001864098-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001453279-26-000008", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William C. Losch III", "who_key": "Losch William C III", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 788222.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000145327926000008/0001453279-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0002066890-26-000012", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Mark Michael Moroz", "who_key": "Moroz Mark Michael", "role": "Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 256669.69999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims LOB: $257K", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000206689026000012/0002066890-26-000012-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "0001231645-26-000006", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "David G. Lucht", "who_key": "LUCHT DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 126396.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims LOB: $126K", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000123164526000006/0001231645-26-000006-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "0001635831-26-000004", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William L. Williams III", "who_key": "WILLIAMS WILLIAM L. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 349506.3096, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims LOB: $350K", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000163583126000004/0001635831-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "0001635831-26-000002", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William L. Williams III", "who_key": "WILLIAMS WILLIAM L. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 336453.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $336K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000163583126000002/0001635831-26-000002-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189584}, {"id": "0001036743-26-000027", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 769172.8785, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $769K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000027/0001036743-26-000027-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208304}, {"id": "0001036743-26-000025", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 737302.8879999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $737K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000025/0001036743-26-000025-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001036743-26-000023", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 748994.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $749K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000023/0001036743-26-000023-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228464}, {"id": "0001036743-26-000021", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 370915.6776, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO cashes out $371K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000021/0001036743-26-000021-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238544}, {"id": "0001036743-26-000019", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 368369.1205, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO cashes out $368K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000019/0001036743-26-000019-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239984}, {"id": "0002066890-26-000010", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Mark Michael Moroz", "who_key": "Moroz Mark Michael", "role": "Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114500.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000206689026000010/0002066890-26-000010-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239984}, {"id": "0001824584-26-000005", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Tonya Williams Bradford", "who_key": "Bradford Tonya Williams", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000182458426000005/0001824584-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "0001373716-26-000004", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William Henderson Cameron", "who_key": "Cameron William Henderson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000137371626000004/0001373716-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "0001231645-26-000004", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "David G. Lucht", "who_key": "LUCHT DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000123164526000004/0001231645-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "0001297515-26-000006", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Jeffrey W. Lunsford", "who_key": "Lunsford Jeffrey W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000129751526000006/0001297515-26-000006-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "0002070216-26-000004", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Patrick Timothy McHenry", "who_key": "McHenry Patrick Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000207021626000004/0002070216-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}], "recent_buys": [{"id": "0002099502-26-000002", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Ewa Maria Stasiowska", "who_key": "Stasiowska Ewa Maria", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.440892, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $100K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000209950226000002/0002099502-26-000002-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404144}, {"id": "0001824584-25-000003", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Tonya Williams Bradford", "who_key": "Bradford Tonya Williams", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30240.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $30K of LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000182458425000003/0001824584-25-000003-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500624}, {"id": "0001578563-25-000365", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "David G. Lucht", "who_key": "LUCHT DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100499.2, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856325000365/0001578563-25-000365-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635984}, {"id": "0001578563-25-000248", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William Henderson Cameron", "who_key": "Cameron William Henderson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 260110.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856325000248/0001578563-25-000248-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784304}, {"id": "0001578563-24-000434", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William Henderson Cameron", "who_key": "Cameron William Henderson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39762.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "LOB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856324000434/0001578563-24-000434-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057904}, {"id": "0001209191-23-036675", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William Henderson Cameron", "who_key": "Cameron William Henderson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97488.8, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919123036675/0001209191-23-036675-index.htm", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785104}, {"id": "0001209191-23-029544", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "David G. Lucht", "who_key": "LUCHT DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100122.5, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919123029544/0001209191-23-029544-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829744}, {"id": "0001209191-22-061994", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William Henderson Cameron", "who_key": "Cameron William Henderson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30445.399999999998, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919122061994/0001209191-22-061994-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042864}, {"id": "0001209191-22-047877", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Diane Beth Glossman", "who_key": "Glossman Diane Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76500.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919122047877/0001209191-22-047877-index.htm", "trade_date": "2022-08-25", "timestamp": "2022-08-25", "mins": 2204144}, {"id": "0001209191-22-008993", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William C. Losch III", "who_key": "Losch William C III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 398381.5625, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919122008993/0001209191-22-008993-index.htm", "trade_date": "2022-02-10", "timestamp": "2022-02-10", "mins": 2486384}, {"id": "0001209191-22-008994", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "William L. Williams III", "who_key": "WILLIAMS WILLIAM L. III", "role": "Vice Chairman & EVP, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1001182.69, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders pile into LOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919122008994/0001209191-22-008994-index.htm", "trade_date": "2022-02-09", "timestamp": "2022-02-09", "mins": 2487824}, {"id": "0001209191-22-008992", "src": "INSIDERS", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Tonya Williams Bradford", "who_key": "Bradford Tonya Williams", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17752.735, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying LOB \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919122008992/0001209191-22-008992-index.htm", "trade_date": "2022-02-09", "timestamp": "2022-02-09", "mins": 2487824}], "institutional": [{"id": "13DG-0000102909-26-001790", "src": "13DG", "ticker": "LOB", "cik": "1462120", "company": "Live Oak Bancshares, Inc.", "company_raw": "Live Oak Bancshares, Inc.", "who": "Live Oak Bancshares, Inc.", "who_key": "Live Oak Bancshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Live Oak Bancshares, Inc. adjusts its stake in LOB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/0000102909-26-001790-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Live Oak Bancshares, Inc. Common Stock", "new_value": "Live Oak Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001462120", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001462120", "applied": 1, "detected_at": "2026-10-25T18:40:27.916168"}]}, "key_people": [{"who": "James S. Mahan III", "who_key": "MAHAN JAMES S III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 19114987.6309, "sold": 14294715.9853, "net": 4820271.6455999985, "trades": 34, "top_score": 71.4, "lean": "buying", "history": [{"action": "SELL", "amount": 397466.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1036743/000103674326000037/0001036743-26-000037-index.htm"}, {"action": "SELL", "amount": 395411.4166, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000035/0001036743-26-000035-index.htm"}, {"action": "SELL", "amount": 796468.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000033/0001036743-26-000033-index.htm"}, {"action": "SELL", "amount": 817599.7594, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000031/0001036743-26-000031-index.htm"}, {"action": "SELL", "amount": 858448.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000029/0001036743-26-000029-index.htm"}, {"action": "SELL", "amount": 769172.8785, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000027/0001036743-26-000027-index.htm"}, {"action": "SELL", "amount": 737302.8879999999, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000025/0001036743-26-000025-index.htm"}, {"action": "SELL", "amount": 748994.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000023/0001036743-26-000023-index.htm"}, {"action": "SELL", "amount": 370915.6776, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000021/0001036743-26-000021-index.htm"}, {"action": "SELL", "amount": 368369.1205, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000019/0001036743-26-000019-index.htm"}, {"action": "SELL", "amount": 362260.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000017/0001036743-26-000017-index.htm"}, {"action": "SELL", "amount": 359620.00000000006, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000015/0001036743-26-000015-index.htm"}, {"action": "SELL", "amount": 653321.0, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000013/0001036743-26-000013-index.htm"}, {"action": "SELL", "amount": 721194.6101, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000011/0001036743-26-000011-index.htm"}, {"action": "SELL", "amount": 786998.8361000001, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000009/0001036743-26-000009-index.htm"}, {"action": "SELL", "amount": 803597.5902, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000007/0001036743-26-000007-index.htm"}, {"action": "SELL", "amount": 809760.2302999999, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000004/0001036743-26-000004-index.htm"}, {"action": "SELL", "amount": 821072.7170000001, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674326000002/0001036743-26-000002-index.htm"}, {"action": "SELL", "amount": 361734.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674325000016/0001036743-25-000016-index.htm"}, {"action": "SELL", "amount": 359699.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674325000014/0001036743-25-000014-index.htm"}, {"action": "SELL", "amount": 351313.00000000006, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674325000012/0001036743-25-000012-index.htm"}, {"action": "SELL", "amount": 343282.50100000005, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674325000010/0001036743-25-000010-index.htm"}, {"action": "SELL", "amount": 328090.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674325000008/0001036743-25-000008-index.htm"}, {"action": "SELL", "amount": 330467.75999999995, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674325000006/0001036743-25-000006-index.htm"}, {"action": "SELL", "amount": 642157.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000103674325000004/0001036743-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 397466.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1036743/000103674326000037/0001036743-26-000037-index.htm"}}, {"who": "Neil Lawrence Underwood", "who_key": "Underwood Neil Lawrence", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1438129.88, "sold": 14235835.966000002, "net": -12797706.086000003, "trades": 10, "top_score": 57.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1797311.5676, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121070374/0001209191-21-070374-index.htm"}, {"action": "SELL", "amount": 287113.75940000004, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121067874/0001209191-21-067874-index.htm"}, {"action": "SELL", "amount": 1392164.7828000002, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121067336/0001209191-21-067336-index.htm"}, {"action": "SELL", "amount": 7722148.464400001, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121066785/0001209191-21-066785-index.htm"}, {"action": "SELL", "amount": 1065830.9662000001, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121054144/0001209191-21-054144-index.htm"}, {"action": "SELL", "amount": 977468.7999999999, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121053676/0001209191-21-053676-index.htm"}, {"action": "SELL", "amount": 993797.6255999999, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121052269/0001209191-21-052269-index.htm"}, {"action": "BUY", "amount": 1088700.0, "date": "2020-03-11", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919120018459/0001209191-20-018459-index.htm"}, {"action": "BUY", "amount": 99450.20000000001, "date": "2019-01-29", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919119006043/0001209191-19-006043-index.htm"}, {"action": "BUY", "amount": 249979.67999999996, "date": "2018-12-12", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118062504/0001209191-18-062504-index.htm"}], "latest": {"action": "SELL", "amount": 1797311.5676, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121070374/0001209191-21-070374-index.htm"}}, {"who": "Steve Smits", "who_key": "Smits Steve", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5429342.8996, "net": -5429342.8996, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 896810.5, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856323000102/0001578563-23-000102-index.htm"}, {"action": "SELL", "amount": 173408.22079999998, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919122016494/0001209191-22-016494-index.htm"}, {"action": "SELL", "amount": 1875410.644, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121064297/0001209191-21-064297-index.htm"}, {"action": "SELL", "amount": 1529775.0348, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121055027/0001209191-21-055027-index.htm"}, {"action": "SELL", "amount": 650998.5, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121009298/0001209191-21-009298-index.htm"}, {"action": "SELL", "amount": 144250.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118030585/0001209191-18-030585-index.htm"}, {"action": "SELL", "amount": 145500.0, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118029613/0001209191-18-029613-index.htm"}, {"action": "SELL", "amount": 13190.0, "date": "2015-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919115085043/0001209191-15-085043-index.htm"}], "latest": {"action": "SELL", "amount": 896810.5, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856323000102/0001578563-23-000102-index.htm"}}, {"who": "S. Brett Caines", "who_key": "Caines S. Brett", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 139400.0, "sold": 4700019.26, "net": -4560619.26, "trades": 27, "top_score": 48.6, "lean": "selling", "history": [{"action": "SELL", "amount": 199969.05, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118046649/0001209191-18-046649-index.htm"}, {"action": "SELL", "amount": 199997.16, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118046213/0001209191-18-046213-index.htm"}, {"action": "SELL", "amount": 200028.89, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118045855/0001209191-18-045855-index.htm"}, {"action": "SELL", "amount": 99988.58, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118045531/0001209191-18-045531-index.htm"}, {"action": "SELL", "amount": 199973.76, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118045300/0001209191-18-045300-index.htm"}, {"action": "SELL", "amount": 100008.26999999999, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118044782/0001209191-18-044782-index.htm"}, {"action": "SELL", "amount": 100025.64, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118030578/0001209191-18-030578-index.htm"}, {"action": "SELL", "amount": 199959.12, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118029592/0001209191-18-029592-index.htm"}, {"action": "SELL", "amount": 199993.88, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118028911/0001209191-18-028911-index.htm"}, {"action": "SELL", "amount": 199995.83, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118028357/0001209191-18-028357-index.htm"}, {"action": "SELL", "amount": 200023.25, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118028084/0001209191-18-028084-index.htm"}, {"action": "SELL", "amount": 99986.04, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118027397/0001209191-18-027397-index.htm"}, {"action": "SELL", "amount": 199985.13, "date": "2018-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118018466/0001209191-18-018466-index.htm"}, {"action": "SELL", "amount": 200018.16, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118017701/0001209191-18-017701-index.htm"}, {"action": "SELL", "amount": 200058.40999999997, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118016717/0001209191-18-016717-index.htm"}, {"action": "SELL", "amount": 199982.71999999997, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118014934/0001209191-18-014934-index.htm"}, {"action": "SELL", "amount": 199990.68, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118013850/0001209191-18-013850-index.htm"}, {"action": "SELL", "amount": 200005.98, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118012991/0001209191-18-012991-index.htm"}, {"action": "SELL", "amount": 200029.97999999998, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118012127/0001209191-18-012127-index.htm"}, {"action": "SELL", "amount": 199989.74000000002, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118010935/0001209191-18-010935-index.htm"}, {"action": "SELL", "amount": 199973.11, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118010107/0001209191-18-010107-index.htm"}, {"action": "SELL", "amount": 100041.84, "date": "2018-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118009291/0001209191-18-009291-index.htm"}, {"action": "SELL", "amount": 200001.3, "date": "2018-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118008863/0001209191-18-008863-index.htm"}, {"action": "SELL", "amount": 200028.63, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118008131/0001209191-18-008131-index.htm"}, {"action": "SELL", "amount": 199987.35, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118007630/0001209191-18-007630-index.htm"}], "latest": {"action": "SELL", "amount": 199969.05, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118046649/0001209191-18-046649-index.htm"}}, {"who": "William L. Williams III", "who_key": "WILLIAMS WILLIAM L. III", "role": "Vice Chairman & EVP, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 3538568.915, "sold": 1022581.1146, "net": 2515987.8004, "trades": 10, "top_score": 61.4, "lean": "buying", "history": [{"action": "SELL", "amount": 264220.119, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635831/000163583126000010/0001635831-26-000010-index.htm"}, {"action": "SELL", "amount": 72401.086, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635831/000163583126000008/0001635831-26-000008-index.htm"}, {"action": "SELL", "amount": 349506.3096, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000163583126000004/0001635831-26-000004-index.htm"}, {"action": "SELL", "amount": 336453.60000000003, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000163583126000002/0001635831-26-000002-index.htm"}, {"action": "BUY", "amount": 1001182.69, "date": "2022-02-09", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919122008994/0001209191-22-008994-index.htm"}, {"action": "BUY", "amount": 19769.625, "date": "2020-07-27", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919120044179/0001209191-20-044179-index.htm"}, {"action": "BUY", "amount": 297146.6, "date": "2018-12-12", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118062505/0001209191-18-062505-index.htm"}, {"action": "BUY", "amount": 989450.0, "date": "2018-07-30", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919118044784/0001209191-18-044784-index.htm"}, {"action": "BUY", "amount": 1017100.0, "date": "2017-01-31", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919117006844/0001209191-17-006844-index.htm"}, {"action": "BUY", "amount": 213920.0, "date": "2015-11-20", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919115082012/0001209191-15-082012-index.htm"}], "latest": {"action": "SELL", "amount": 264220.119, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635831/000163583126000010/0001635831-26-000010-index.htm"}}, {"who": "John W. Sutherland", "who_key": "SUTHERLAND JOHN W.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 37400.0, "sold": 4022053.908, "net": -3984653.908, "trades": 7, "top_score": 38.8, "lean": "selling", "history": [{"action": "SELL", "amount": 616837.176, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856324000447/0001578563-24-000447-index.htm"}, {"action": "SELL", "amount": 859976.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856324000393/0001578563-24-000393-index.htm"}, {"action": "SELL", "amount": 426891.44009999995, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856324000159/0001578563-24-000159-index.htm"}, {"action": "SELL", "amount": 669770.0394, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856323000094/0001578563-23-000094-index.htm"}, {"action": "SELL", "amount": 517854.815, "date": "2021-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121067170/0001209191-21-067170-index.htm"}, {"action": "SELL", "amount": 930724.4375, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919121050628/0001209191-21-050628-index.htm"}, {"action": "BUY", "amount": 37400.0, "date": "2015-07-23", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919115062554/0001209191-15-062554-index.htm"}], "latest": {"action": "SELL", "amount": 616837.176, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000157856324000447/0001578563-24-000447-index.htm"}}, {"who": "Renato Derraik", "who_key": "Derraik Renato", "role": "Chief Info./Digital Off., Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3428358.0, "net": -3428358.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2837100.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000186409826000010/0001864098-26-000010-index.htm"}, {"action": "SELL", "amount": 591258.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000162828023038707/0001628280-23-038707-index.htm"}], "latest": {"action": "SELL", "amount": 2837100.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000186409826000010/0001864098-26-000010-index.htm"}}, {"who": "J. William Holt", "who_key": "Holt J. William", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2330652.18, "net": -2330652.18, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 514902.18, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919115064647/0001209191-15-064647-index.htm"}, {"action": "SELL", "amount": 907875.0, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919115064356/0001209191-15-064356-index.htm"}, {"action": "SELL", "amount": 907875.0, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919115064445/0001209191-15-064445-index.htm"}], "latest": {"action": "SELL", "amount": 514902.18, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462120/000120919115064647/0001209191-15-064647-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -858448.0}, {"date": "2026-08-20", "net": -817599.7594}, {"date": "2026-08-27", "net": -796468.0}, {"date": "2026-09-02", "net": -467812.5026}, {"date": "2026-09-03", "net": -725510.119}, {"date": "2026-10-26", "net": -176550.4152}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007498", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001462120-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001462120-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001036743-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006865", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006836", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001635831-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001036743-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001824584-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001635831-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001036743-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006681", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006678", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006638", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001462120-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001036743-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006504", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006472", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001453279-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001036743-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002030240-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006251", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002006943-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002142436-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006195", "price_sensitive": false}], "performance": {"ticker": "LOB", "has_prices": true, "summary": {"n": 74, "avg": 1.4705379857880037, "win_rate": 0.9459459459459459, "best": 2.776595744680851, "worst": -0.3356207111665627, "as_of": "2026-08-07"}, "buys": [{"who": "Stasiowska Ewa Maria", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 99999.440892, "date": "2026-01-26", "score": 42.8, "ref_price": 39.24, "return": 0.08562691131498469}, {"who": "Bradford Tonya Williams", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30240.0, "date": "2025-11-20", "score": 35.6, "ref_price": 29.41, "return": 0.4484869092145529}, {"who": "LUCHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100499.2, "date": "2025-08-18", "score": 39.1, "ref_price": 34.29, "return": 0.24234470691163612}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260110.0, "date": "2025-05-07", "score": 54.9, "ref_price": 25.81, "return": 0.6505230530802016}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39762.0, "date": "2024-10-29", "score": 34.4, "ref_price": 39.84, "return": 0.06927710843373489}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97488.8, "date": "2023-06-12", "score": 39.3, "ref_price": 24.32, "return": 0.7516447368421053}, {"who": "LUCHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100122.5, "date": "2023-05-12", "score": 43.8, "ref_price": 20.52, "return": 1.0760233918128657}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30445.399999999998, "date": "2022-12-15", "score": 33.1, "ref_price": 29.12, "return": 0.46291208791208793}, {"who": "Glossman Diane Beth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76500.0, "date": "2022-08-25", "score": 38.1, "ref_price": 38.52, "return": 0.10591900311526474}, {"who": "Losch William C III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 398381.5625, "date": "2022-02-10", "score": 67.1, "ref_price": 61.65, "return": -0.3090024330900243}, {"who": "WILLIAMS WILLIAM L. III", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman & EVP, Director", "amount": 1001182.69, "date": "2022-02-09", "score": 52.4, "ref_price": 64.12, "return": -0.3356207111665627}, {"who": "Bradford Tonya Williams", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17752.735, "date": "2022-02-09", "score": 33.5, "ref_price": 64.12, "return": -0.3356207111665627}, {"who": "Losch William C III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 199768.45, "date": "2021-09-08", "score": 50.1, "ref_price": 57.25, "return": -0.2558951965065502}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 884130.8620000001, "date": "2020-10-29", "score": 60.4, "ref_price": 36.81, "return": 0.15729421352893233}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5277475.9556, "date": "2020-10-28", "score": 70.0, "ref_price": 34.26, "return": 0.24343257443082322}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1502566.4435999999, "date": "2020-08-27", "score": 63.3, "ref_price": 20.235, "return": 1.105263157894737}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1130949.8051999998, "date": "2020-08-24", "score": 61.8, "ref_price": 19.99, "return": 1.1310655327663834}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1122479.7609, "date": "2020-08-20", "score": 61.8, "ref_price": 19.62, "return": 1.1712538226299694}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 866060.4836, "date": "2020-08-18", "score": 60.4, "ref_price": 18.84, "return": 1.2611464968152868}, {"who": "WILLIAMS WILLIAM L. III", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman & EVP, Director", "amount": 19769.625, "date": "2020-07-27", "score": 30.8, "ref_price": 15.85, "return": 1.6876971608832807}, {"who": "SALYERS DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2020-05-06", "score": 46.3, "ref_price": 12.49, "return": 2.4107285828662928}, {"who": "Garriott Huntley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Live Oak Bank", "amount": 56400.0, "date": "2020-03-11", "score": 42.0, "ref_price": 11.28, "return": 2.776595744680851}, {"who": "Underwood Neil Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 1088700.0, "date": "2020-03-11", "score": 57.6, "ref_price": 11.28, "return": 2.776595744680851}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23580.0, "date": "2020-03-11", "score": 31.9, "ref_price": 11.28, "return": 2.776595744680851}, {"who": "Seward Gregory W", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 10025.653, "date": "2020-03-10", "score": 23.6, "ref_price": 12.06, "return": 2.532338308457711}, {"who": "Garriott Huntley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Live Oak Bank", "amount": 253800.0, "date": "2020-03-09", "score": 53.9, "ref_price": 11.54, "return": 2.691507798960139}, {"who": "Janson Susan N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Off., Live Oak Bank", "amount": 15764.0, "date": "2019-06-07", "score": 40.9, "ref_price": 15.77, "return": 1.7013316423589095}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36975.0, "date": "2019-02-08", "score": 34.2, "ref_price": 14.88, "return": 1.8629032258064515}, {"who": "Underwood Neil Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 99450.20000000001, "date": "2019-01-29", "score": 44.1, "ref_price": 13.86, "return": 2.0735930735930737}, {"who": "Glossman Diane Beth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27740.0, "date": "2019-01-28", "score": 33.6, "ref_price": 13.85, "return": 2.0758122743682312}, {"who": "Garriott Huntley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Live Oak Bank", "amount": 276400.0, "date": "2019-01-28", "score": 57.9, "ref_price": 13.85, "return": 2.0758122743682312}, {"who": "Seward Gregory W", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 31120.382199999996, "date": "2018-12-14", "score": 29.5, "ref_price": 14.84, "return": 1.8706199460916444}, {"who": "Hoffsis Glen F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61198.0, "date": "2018-12-13", "score": 37.2, "ref_price": 15.19, "return": 1.8044766293614223}, {"who": "Garriott Huntley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Live Oak Bank", "amount": 75627.5, "date": "2018-12-13", "score": 45.1, "ref_price": 15.19, "return": 1.8044766293614223}, {"who": "WILLIAMS WILLIAM L. III", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman & EVP, Director", "amount": 297146.6, "date": "2018-12-12", "score": 54.3, "ref_price": 15.11, "return": 1.8193249503639977}, {"who": "Underwood Neil Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 249979.67999999996, "date": "2018-12-12", "score": 49.0, "ref_price": 15.11, "return": 1.8193249503639977}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5378020.319999999, "date": "2018-12-12", "score": 71.4, "ref_price": 15.11, "return": 1.8193249503639977}, {"who": "Garriott Huntley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Live Oak Bank", "amount": 439820.27999999997, "date": "2018-12-12", "score": 51.9, "ref_price": 15.11, "return": 1.8193249503639977}, {"who": "LANDIS H K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28264.600000000002, "date": "2018-12-12", "score": 32.8, "ref_price": 15.11, "return": 1.8193249503639977}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40482.92, "date": "2018-12-11", "score": 34.6, "ref_price": 13.68, "return": 2.1140350877192984}, {"who": "Petty Miltom Emmett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40913.4, "date": "2018-12-11", "score": 35.0, "ref_price": 13.68, "return": 2.1140350877192984}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47815.75, "date": "2018-11-02", "score": 35.5, "ref_price": 18.84, "return": 1.2611464968152868}, {"who": "Janson Susan N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Off., Live Oak Bank", "amount": 18817.0, "date": "2018-11-01", "score": 49.3, "ref_price": 19.45, "return": 1.1902313624678664}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46058.5, "date": "2018-10-31", "score": 35.3, "ref_price": 18.4, "return": 1.3152173913043481}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1770080.0, "date": "2018-08-03", "score": 64.3, "ref_price": 29.7, "return": 0.4343434343434344}, {"who": "MAHAN JAMES S III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1183224.0, "date": "2018-08-02", "score": 62.1, "ref_price": 29.95, "return": 0.42237061769616036}, {"who": "WILLIAMS WILLIAM L. III", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman & EVP, Director", "amount": 989450.0, "date": "2018-07-30", "score": 61.4, "ref_price": 28.25, "return": 0.5079646017699115}, {"who": "Janson Susan N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Off., Live Oak Bank", "amount": 15000.0, "date": "2018-06-13", "score": 48.2, "ref_price": 30.0, "return": 0.42000000000000004}, {"who": "Janson Susan N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Off., Live Oak Bank", "amount": 14340.0, "date": "2018-04-30", "score": 33.0, "ref_price": 28.25, "return": 0.5079646017699115}, {"who": "Hoffsis Glen F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32900.0, "date": "2017-11-10", "score": 33.6, "ref_price": 23.05, "return": 0.8481561822125814}, {"who": "Glossman Diane Beth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46138.0, "date": "2017-08-11", "score": 36.3, "ref_price": 23.05, "return": 0.8481561822125814}, {"who": "Glossman Diane Beth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101920.0, "date": "2017-05-12", "score": 42.3, "ref_price": 25.05, "return": 0.7005988023952096}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203028.0, "date": "2017-02-02", "score": 43.9, "ref_price": 20.25, "return": 1.1037037037037039}, {"who": "WILLIAMS WILLIAM L. III", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman & EVP, Director", "amount": 1017100.0, "date": "2017-01-31", "score": 61.1, "ref_price": 20.45, "return": 1.0831295843520783}, {"who": "Petty Miltom Emmett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26020.0, "date": "2015-12-11", "score": 32.5, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Jackson Don", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226456.63, "date": "2015-12-09", "score": 47.2, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Jackson Don", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217672.0, "date": "2015-12-09", "score": 46.9, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Jackson Don", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 470945.4, "date": "2015-12-08", "score": 61.3, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Jackson Don", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 293917.8, "date": "2015-12-04", "score": 59.6, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Hoffsis Glen F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14600.0, "date": "2015-12-03", "score": 29.5, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "WILLIAMS WILLIAM L. III", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman & EVP, Director", "amount": 213920.0, "date": "2015-11-20", "score": 43.2, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Hoffsis Glen F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14300.0, "date": "2015-11-17", "score": 29.4, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Seward Gregory W", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 148000.0, "date": "2015-11-09", "score": 36.1, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29320.0, "date": "2015-11-09", "score": 47.8, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Glossman Diane Beth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58000.0, "date": "2015-10-30", "score": 40.3, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29340.0, "date": "2015-10-29", "score": 32.8, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "LUCHT DAVID G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer, Director", "amount": 163177.0, "date": "2015-10-26", "score": 45.7, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "SUTHERLAND JOHN W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 37400.0, "date": "2015-07-23", "score": 38.8, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "LUCHT DAVID G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer, Director", "amount": 47600.0, "date": "2015-07-23", "score": 39.1, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Jackson Don", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170000.0, "date": "2015-07-23", "score": 41.8, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Hoffsis Glen F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217600.0, "date": "2015-07-23", "score": 46.2, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Glossman Diane Beth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170000.0, "date": "2015-07-23", "score": 56.8, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Cameron William Henderson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255000.0, "date": "2015-07-23", "score": 45.0, "ref_price": 13.27, "return": 2.210248681235871}, {"who": "Caines S. Brett", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 139400.0, "date": "2015-07-23", "score": 48.6, "ref_price": 13.27, "return": 2.210248681235871}]}, "price_series": [{"date": "2016-08-01", "close": 13.27, "volume": 103076.0}, {"date": "2016-08-02", "close": 13.12, "volume": 66860.0}, {"date": "2016-08-03", "close": 13.04, "volume": 73296.0}, {"date": "2016-08-04", "close": 13.01, "volume": 26820.0}, {"date": "2016-08-05", "close": 13.33, "volume": 66779.0}, {"date": "2016-08-08", "close": 13.28, "volume": 40263.0}, {"date": "2016-08-09", "close": 13.55, "volume": 61255.0}, {"date": "2016-08-10", "close": 13.57, "volume": 69055.0}, {"date": "2016-08-11", "close": 13.5, "volume": 102041.0}, {"date": "2016-08-12", "close": 13.49, "volume": 49771.0}, {"date": "2016-08-15", "close": 13.48, "volume": 48489.0}, {"date": "2016-08-16", "close": 13.37, "volume": 55699.0}, {"date": "2016-08-17", "close": 13.29, "volume": 68468.0}, {"date": "2016-08-18", "close": 13.35, "volume": 29934.0}, {"date": "2016-08-19", "close": 13.57, "volume": 68073.0}, {"date": "2016-08-22", "close": 13.66, "volume": 38631.0}, {"date": "2016-08-23", "close": 13.95, "volume": 248100.0}, {"date": "2016-08-24", "close": 13.77, "volume": 53902.0}, {"date": "2016-08-25", "close": 13.98, "volume": 28254.0}, {"date": "2016-08-26", "close": 14.11, "volume": 35798.0}, {"date": "2016-08-29", "close": 14.51, "volume": 166247.0}, {"date": "2016-08-30", "close": 14.45, "volume": 30945.0}, {"date": "2016-08-31", "close": 14.16, "volume": 51101.0}, {"date": "2016-09-01", "close": 13.67, "volume": 62574.0}, {"date": "2016-09-02", "close": 13.67, "volume": 35237.0}, {"date": "2016-09-06", "close": 14.31, "volume": 94077.0}, {"date": "2016-09-07", "close": 14.38, "volume": 69396.0}, {"date": "2016-09-08", "close": 14.72, "volume": 107835.0}, {"date": "2016-09-09", "close": 14.86, "volume": 112772.0}, {"date": "2016-09-12", "close": 14.88, "volume": 117856.0}, {"date": "2016-09-13", "close": 14.76, "volume": 139878.0}, {"date": "2016-09-14", "close": 14.96, "volume": 148929.0}, {"date": "2016-09-15", "close": 14.71, "volume": 173068.0}, {"date": "2016-09-16", "close": 14.09, "volume": 605157.0}, {"date": "2016-09-19", "close": 14.15, "volume": 47769.0}, {"date": "2016-09-20", "close": 13.99, "volume": 44751.0}, {"date": "2016-09-21", "close": 13.91, "volume": 65828.0}, {"date": "2016-09-22", "close": 14.11, "volume": 58594.0}, {"date": "2016-09-23", "close": 14.25, "volume": 45604.0}, {"date": "2016-09-26", "close": 14.11, "volume": 68768.0}, {"date": "2016-09-27", "close": 14.33, "volume": 38472.0}, {"date": "2016-09-28", "close": 14.3, "volume": 53422.0}, {"date": "2016-09-29", "close": 14.17, "volume": 39979.0}, {"date": "2016-09-30", "close": 14.42, "volume": 68556.0}, {"date": "2016-10-03", "close": 14.38, "volume": 36734.0}, {"date": "2016-10-04", "close": 14.3, "volume": 34792.0}, {"date": "2016-10-05", "close": 14.65, "volume": 37639.0}, {"date": "2016-10-06", "close": 14.61, "volume": 26570.0}, {"date": "2016-10-07", "close": 14.61, "volume": 21618.0}, {"date": "2016-10-10", "close": 14.67, "volume": 32604.0}, {"date": "2016-10-11", "close": 14.43, "volume": 32538.0}, {"date": "2016-10-12", "close": 14.58, "volume": 25631.0}, {"date": "2016-10-13", "close": 14.29, "volume": 24606.0}, {"date": "2016-10-14", "close": 14.46, "volume": 25881.0}, {"date": "2016-10-17", "close": 14.4, "volume": 27473.0}, {"date": "2016-10-18", "close": 14.3, "volume": 34205.0}, {"date": "2016-10-19", "close": 14.35, "volume": 47193.0}, {"date": "2016-10-20", "close": 14.1, "volume": 41379.0}, {"date": "2016-10-21", "close": 14.5, "volume": 33243.0}, {"date": "2016-10-24", "close": 14.4, "volume": 49439.0}, {"date": "2016-10-25", "close": 14.25, "volume": 33527.0}, {"date": "2016-10-26", "close": 14.25, "volume": 21117.0}, {"date": "2016-10-27", "close": 15.15, "volume": 96327.0}, {"date": "2016-10-28", "close": 15.5, "volume": 86507.0}, {"date": "2016-10-31", "close": 15.95, "volume": 106924.0}, {"date": "2016-11-01", "close": 15.95, "volume": 41848.0}, {"date": "2016-11-02", "close": 15.35, "volume": 64489.0}, {"date": "2016-11-03", "close": 15.75, "volume": 56403.0}, {"date": "2016-11-04", "close": 15.55, "volume": 34481.0}, {"date": "2016-11-07", "close": 16.0, "volume": 61593.0}, {"date": "2016-11-08", "close": 15.8, "volume": 55837.0}, {"date": "2016-11-09", "close": 16.5, "volume": 90181.0}, {"date": "2016-11-10", "close": 16.85, "volume": 133161.0}, {"date": "2016-11-11", "close": 17.1, "volume": 238433.0}, {"date": "2016-11-14", "close": 17.4, "volume": 105546.0}, {"date": "2016-11-15", "close": 17.35, "volume": 63648.0}, {"date": "2016-11-16", "close": 17.3, "volume": 91075.0}, {"date": "2016-11-17", "close": 17.05, "volume": 109121.0}, {"date": "2016-11-18", "close": 17.55, "volume": 122558.0}, {"date": "2016-11-21", "close": 17.6, "volume": 52855.0}, {"date": "2016-11-22", "close": 17.8, "volume": 68924.0}, {"date": "2016-11-23", "close": 17.85, "volume": 49413.0}, {"date": "2016-11-25", "close": 17.95, "volume": 62644.0}, {"date": "2016-11-28", "close": 17.6, "volume": 42090.0}, {"date": "2016-11-29", "close": 17.6, "volume": 48462.0}, {"date": "2016-11-30", "close": 17.35, "volume": 83450.0}, {"date": "2016-12-01", "close": 17.25, "volume": 52679.0}, {"date": "2016-12-02", "close": 17.0, "volume": 53360.0}, {"date": "2016-12-05", "close": 17.4, "volume": 180166.0}, {"date": "2016-12-06", "close": 17.4, "volume": 104350.0}, {"date": "2016-12-07", "close": 17.3, "volume": 109129.0}, {"date": "2016-12-08", "close": 17.9, "volume": 117054.0}, {"date": "2016-12-09", "close": 18.2, "volume": 166070.0}, {"date": "2016-12-12", "close": 17.75, "volume": 47633.0}, {"date": "2016-12-13", "close": 17.9, "volume": 56584.0}, {"date": "2016-12-14", "close": 17.75, "volume": 61511.0}, {"date": "2016-12-15", "close": 17.95, "volume": 184593.0}, {"date": "2016-12-16", "close": 18.7, "volume": 651214.0}, {"date": "2016-12-19", "close": 19.4, "volume": 93787.0}, {"date": "2016-12-20", "close": 19.85, "volume": 153594.0}, {"date": "2016-12-21", "close": 19.45, "volume": 107338.0}, {"date": "2016-12-22", "close": 19.2, "volume": 39102.0}, {"date": "2016-12-23", "close": 19.0, "volume": 36811.0}, {"date": "2016-12-27", "close": 18.9, "volume": 49848.0}, {"date": "2016-12-28", "close": 18.9, "volume": 99956.0}, {"date": "2016-12-29", "close": 18.5, "volume": 74643.0}, {"date": "2016-12-30", "close": 18.5, "volume": 53778.0}, {"date": "2017-01-03", "close": 18.15, "volume": 113318.0}, {"date": "2017-01-04", "close": 18.85, "volume": 302117.0}, {"date": "2017-01-05", "close": 18.7, "volume": 88902.0}, {"date": "2017-01-06", "close": 19.05, "volume": 73481.0}, {"date": "2017-01-09", "close": 18.95, "volume": 51104.0}, {"date": "2017-01-10", "close": 19.4, "volume": 39564.0}, {"date": "2017-01-11", "close": 19.5, "volume": 84150.0}, {"date": "2017-01-12", "close": 19.0, "volume": 40024.0}, {"date": "2017-01-13", "close": 19.05, "volume": 47867.0}, {"date": "2017-01-17", "close": 18.6, "volume": 136390.0}, {"date": "2017-01-18", "close": 18.9, "volume": 130152.0}, {"date": "2017-01-19", "close": 18.9, "volume": 56333.0}, {"date": "2017-01-20", "close": 19.25, "volume": 101403.0}, {"date": "2017-01-23", "close": 19.0, "volume": 51953.0}, {"date": "2017-01-24", "close": 19.45, "volume": 152543.0}, {"date": "2017-01-25", "close": 19.4, "volume": 70648.0}, {"date": "2017-01-26", "close": 19.9, "volume": 136313.0}, {"date": "2017-01-27", "close": 20.35, "volume": 110871.0}, {"date": "2017-01-30", "close": 20.35, "volume": 193462.0}, {"date": "2017-01-31", "close": 20.45, "volume": 125004.0}, {"date": "2017-02-01", "close": 20.0, "volume": 112805.0}, {"date": "2017-02-02", "close": 20.25, "volume": 281144.0}, {"date": "2017-02-03", "close": 20.65, "volume": 178716.0}, {"date": "2017-02-06", "close": 21.95, "volume": 452463.0}, {"date": "2017-02-07", "close": 22.75, "volume": 206291.0}, {"date": "2017-02-08", "close": 22.95, "volume": 142165.0}, {"date": "2017-02-09", "close": 23.2, "volume": 137700.0}, {"date": "2017-02-10", "close": 23.1, "volume": 91152.0}, {"date": "2017-02-13", "close": 22.55, "volume": 129097.0}, {"date": "2017-02-14", "close": 22.85, "volume": 82650.0}, {"date": "2017-02-15", "close": 22.95, "volume": 59968.0}, {"date": "2017-02-16", "close": 23.05, "volume": 59334.0}, {"date": "2017-02-17", "close": 23.0, "volume": 66426.0}, {"date": "2017-02-21", "close": 23.25, "volume": 72853.0}, {"date": "2017-02-22", "close": 23.4, "volume": 73598.0}, {"date": "2017-02-23", "close": 23.7, "volume": 67158.0}, {"date": "2017-02-24", "close": 24.0, "volume": 91351.0}, {"date": "2017-02-27", "close": 24.0, "volume": 171236.0}, {"date": "2017-02-28", "close": 22.95, "volume": 215227.0}, {"date": "2017-03-01", "close": 22.9, "volume": 117864.0}, {"date": "2017-03-02", "close": 22.35, "volume": 74169.0}, {"date": "2017-03-03", "close": 22.15, "volume": 102584.0}, {"date": "2017-03-06", "close": 21.8, "volume": 106760.0}, {"date": "2017-03-07", "close": 21.65, "volume": 111372.0}, {"date": "2017-03-08", "close": 21.3, "volume": 100255.0}, {"date": "2017-03-09", "close": 22.0, "volume": 125097.0}, {"date": "2017-03-10", "close": 21.9, "volume": 88865.0}, {"date": "2017-03-13", "close": 22.05, "volume": 49517.0}, {"date": "2017-03-14", "close": 22.25, "volume": 93590.0}, {"date": "2017-03-15", "close": 22.55, "volume": 141408.0}, {"date": "2017-03-16", "close": 22.1, "volume": 66099.0}, {"date": "2017-03-17", "close": 22.05, "volume": 260100.0}, {"date": "2017-03-20", "close": 21.65, "volume": 51281.0}, {"date": "2017-03-21", "close": 20.9, "volume": 186156.0}, {"date": "2017-03-22", "close": 20.55, "volume": 112487.0}, {"date": "2017-03-23", "close": 20.7, "volume": 46139.0}, {"date": "2017-03-24", "close": 20.8, "volume": 67265.0}, {"date": "2017-03-27", "close": 21.05, "volume": 72277.0}, {"date": "2017-03-28", "close": 21.3, "volume": 101720.0}, {"date": "2017-03-29", "close": 21.1, "volume": 26098.0}, {"date": "2017-03-30", "close": 21.65, "volume": 43281.0}, {"date": "2017-03-31", "close": 21.65, "volume": 62202.0}, {"date": "2017-04-03", "close": 21.5, "volume": 96535.0}, {"date": "2017-04-04", "close": 21.8, "volume": 90099.0}, {"date": "2017-04-05", "close": 21.4, "volume": 101252.0}, {"date": "2017-04-06", "close": 21.35, "volume": 129455.0}, {"date": "2017-04-07", "close": 21.4, "volume": 56069.0}, {"date": "2017-04-10", "close": 21.1, "volume": 39605.0}, {"date": "2017-04-11", "close": 21.6, "volume": 65360.0}, {"date": "2017-04-12", "close": 21.8, "volume": 67333.0}, {"date": "2017-04-13", "close": 21.35, "volume": 110520.0}, {"date": "2017-04-17", "close": 21.75, "volume": 79392.0}, {"date": "2017-04-18", "close": 21.45, "volume": 70830.0}, {"date": "2017-04-19", "close": 21.65, "volume": 33583.0}, {"date": "2017-04-20", "close": 21.9, "volume": 69804.0}, {"date": "2017-04-21", "close": 21.9, "volume": 66280.0}, {"date": "2017-04-24", "close": 22.55, "volume": 55351.0}, {"date": "2017-04-25", "close": 22.95, "volume": 102736.0}, {"date": "2017-04-26", "close": 23.2, "volume": 121857.0}, {"date": "2017-04-27", "close": 24.45, "volume": 163023.0}, {"date": "2017-04-28", "close": 24.15, "volume": 174345.0}, {"date": "2017-05-01", "close": 24.1, "volume": 125694.0}, {"date": "2017-05-02", "close": 23.6, "volume": 76934.0}, {"date": "2017-05-03", "close": 23.45, "volume": 74760.0}, {"date": "2017-05-04", "close": 24.05, "volume": 59808.0}, {"date": "2017-05-05", "close": 24.1, "volume": 57235.0}, {"date": "2017-05-08", "close": 25.25, "volume": 176022.0}, {"date": "2017-05-09", "close": 24.8, "volume": 99502.0}, {"date": "2017-05-10", "close": 25.1, "volume": 124711.0}, {"date": "2017-05-11", "close": 25.45, "volume": 189091.0}, {"date": "2017-05-12", "close": 25.05, "volume": 128538.0}, {"date": "2017-05-15", "close": 25.45, "volume": 127230.0}, {"date": "2017-05-16", "close": 25.4, "volume": 171210.0}, {"date": "2017-05-17", "close": 24.5, "volume": 138377.0}, {"date": "2017-05-18", "close": 24.85, "volume": 173524.0}, {"date": "2017-05-19", "close": 24.3, "volume": 84578.0}, {"date": "2017-05-22", "close": 24.6, "volume": 67587.0}, {"date": "2017-05-23", "close": 24.85, "volume": 67096.0}, {"date": "2017-05-24", "close": 24.95, "volume": 48179.0}, {"date": "2017-05-25", "close": 25.25, "volume": 43267.0}, {"date": "2017-05-26", "close": 25.05, "volume": 31611.0}, {"date": "2017-05-30", "close": 24.55, "volume": 36703.0}, {"date": "2017-05-31", "close": 24.45, "volume": 88805.0}, {"date": "2017-06-01", "close": 25.15, "volume": 54464.0}, {"date": "2017-06-02", "close": 25.1, "volume": 91728.0}, {"date": "2017-06-05", "close": 24.65, "volume": 38072.0}, {"date": "2017-06-06", "close": 24.15, "volume": 76946.0}, {"date": "2017-06-07", "close": 24.4, "volume": 117961.0}, {"date": "2017-06-08", "close": 24.9, "volume": 97269.0}, {"date": "2017-06-09", "close": 25.0, "volume": 189734.0}, {"date": "2017-06-12", "close": 25.0, "volume": 62307.0}, {"date": "2017-06-13", "close": 25.35, "volume": 55913.0}, {"date": "2017-06-14", "close": 25.35, "volume": 60294.0}, {"date": "2017-06-15", "close": 25.45, "volume": 58601.0}, {"date": "2017-06-16", "close": 25.5, "volume": 104092.0}, {"date": "2017-06-19", "close": 25.1, "volume": 53686.0}, {"date": "2017-06-20", "close": 24.75, "volume": 32033.0}, {"date": "2017-06-21", "close": 24.45, "volume": 33156.0}, {"date": "2017-06-22", "close": 24.55, "volume": 42688.0}, {"date": "2017-06-23", "close": 24.1, "volume": 114653.0}, {"date": "2017-06-26", "close": 23.9, "volume": 41677.0}, {"date": "2017-06-27", "close": 24.2, "volume": 160601.0}, {"date": "2017-06-28", "close": 24.7, "volume": 38683.0}, {"date": "2017-06-29", "close": 24.7, "volume": 44422.0}, {"date": "2017-06-30", "close": 24.2, "volume": 58567.0}, {"date": "2017-07-03", "close": 25.4, "volume": 57324.0}, {"date": "2017-07-05", "close": 25.15, "volume": 29804.0}, {"date": "2017-07-06", "close": 24.85, "volume": 41748.0}, {"date": "2017-07-07", "close": 25.05, "volume": 41727.0}, {"date": "2017-07-10", "close": 24.6, "volume": 25929.0}, {"date": "2017-07-11", "close": 24.35, "volume": 32692.0}, {"date": "2017-07-12", "close": 24.8, "volume": 39684.0}, {"date": "2017-07-13", "close": 24.35, "volume": 51452.0}, {"date": "2017-07-14", "close": 24.35, "volume": 109189.0}, {"date": "2017-07-17", "close": 24.15, "volume": 88423.0}, {"date": "2017-07-18", "close": 24.7, "volume": 113498.0}, {"date": "2017-07-19", "close": 24.6, "volume": 105944.0}, {"date": "2017-07-20", "close": 24.9, "volume": 113191.0}, {"date": "2017-07-21", "close": 24.85, "volume": 95668.0}, {"date": "2017-07-24", "close": 24.85, "volume": 52698.0}, {"date": "2017-07-25", "close": 25.3, "volume": 44511.0}, {"date": "2017-07-26", "close": 24.95, "volume": 61347.0}, {"date": "2017-07-27", "close": 24.45, "volume": 52444.0}, {"date": "2017-07-28", "close": 25.2, "volume": 102043.0}, {"date": "2017-07-31", "close": 25.25, "volume": 96257.0}, {"date": "2017-08-01", "close": 25.75, "volume": 43017.0}, {"date": "2017-08-02", "close": 25.1, "volume": 113198.0}, {"date": "2017-08-03", "close": 24.3, "volume": 33293.0}, {"date": "2017-08-04", "close": 24.5, "volume": 71927.0}, {"date": "2017-08-07", "close": 24.2, "volume": 38129.0}, {"date": "2017-08-08", "close": 24.1, "volume": 25414.0}, {"date": "2017-08-09", "close": 23.1, "volume": 1320757.0}, {"date": "2017-08-10", "close": 22.65, "volume": 231920.0}, {"date": "2017-08-11", "close": 23.05, "volume": 210027.0}, {"date": "2017-08-14", "close": 23.5, "volume": 226581.0}, {"date": "2017-08-15", "close": 23.25, "volume": 285875.0}, {"date": "2017-08-16", "close": 23.7, "volume": 137434.0}, {"date": "2017-08-17", "close": 22.9, "volume": 166309.0}, {"date": "2017-08-18", "close": 21.8, "volume": 357293.0}, {"date": "2017-08-21", "close": 22.15, "volume": 208532.0}, {"date": "2017-08-22", "close": 22.5, "volume": 120364.0}, {"date": "2017-08-23", "close": 22.2, "volume": 63928.0}, {"date": "2017-08-24", "close": 22.55, "volume": 85280.0}, {"date": "2017-08-25", "close": 22.6, "volume": 40567.0}, {"date": "2017-08-28", "close": 22.5, "volume": 108823.0}, {"date": "2017-08-29", "close": 22.5, "volume": 48968.0}, {"date": "2017-08-30", "close": 22.65, "volume": 35449.0}, {"date": "2017-08-31", "close": 22.35, "volume": 70059.0}, {"date": "2017-09-01", "close": 22.3, "volume": 65515.0}, {"date": "2017-09-05", "close": 21.15, "volume": 87074.0}, {"date": "2017-09-06", "close": 22.05, "volume": 161647.0}, {"date": "2017-09-07", "close": 20.95, "volume": 123241.0}, {"date": "2017-09-08", "close": 21.2, "volume": 122449.0}, {"date": "2017-09-11", "close": 21.5, "volume": 64634.0}, {"date": "2017-09-12", "close": 21.85, "volume": 63438.0}, {"date": "2017-09-13", "close": 22.1, "volume": 106358.0}, {"date": "2017-09-14", "close": 21.85, "volume": 57349.0}, {"date": "2017-09-15", "close": 21.5, "volume": 556822.0}, {"date": "2017-09-18", "close": 22.05, "volume": 74531.0}, {"date": "2017-09-19", "close": 21.95, "volume": 49278.0}, {"date": "2017-09-20", "close": 22.1, "volume": 53866.0}, {"date": "2017-09-21", "close": 22.1, "volume": 62445.0}, {"date": "2017-09-22", "close": 22.35, "volume": 80889.0}, {"date": "2017-09-25", "close": 22.35, "volume": 43879.0}, {"date": "2017-09-26", "close": 23.0, "volume": 45876.0}, {"date": "2017-09-27", "close": 23.4, "volume": 117778.0}, {"date": "2017-09-28", "close": 23.35, "volume": 54462.0}, {"date": "2017-09-29", "close": 23.45, "volume": 70641.0}, {"date": "2017-10-02", "close": 23.45, "volume": 88834.0}, {"date": "2017-10-03", "close": 23.9, "volume": 65574.0}, {"date": "2017-10-04", "close": 23.7, "volume": 61695.0}, {"date": "2017-10-05", "close": 24.05, "volume": 50858.0}, {"date": "2017-10-06", "close": 24.25, "volume": 108152.0}, {"date": "2017-10-09", "close": 24.25, "volume": 73957.0}, {"date": "2017-10-10", "close": 24.4, "volume": 77824.0}, {"date": "2017-10-11", "close": 24.2, "volume": 40438.0}, {"date": "2017-10-12", "close": 24.1, "volume": 30929.0}, {"date": "2017-10-13", "close": 23.95, "volume": 102444.0}, {"date": "2017-10-16", "close": 23.75, "volume": 99440.0}, {"date": "2017-10-17", "close": 23.45, "volume": 46868.0}, {"date": "2017-10-18", "close": 23.5, "volume": 76376.0}, {"date": "2017-10-19", "close": 23.45, "volume": 59524.0}, {"date": "2017-10-20", "close": 24.15, "volume": 215187.0}, {"date": "2017-10-23", "close": 23.6, "volume": 44532.0}, {"date": "2017-10-24", "close": 23.65, "volume": 40351.0}, {"date": "2017-10-25", "close": 23.65, "volume": 50978.0}, {"date": "2017-10-26", "close": 24.3, "volume": 124312.0}, {"date": "2017-10-27", "close": 24.15, "volume": 77951.0}, {"date": "2017-10-30", "close": 23.5, "volume": 74793.0}, {"date": "2017-10-31", "close": 23.7, "volume": 117578.0}, {"date": "2017-11-01", "close": 23.5, "volume": 64594.0}, {"date": "2017-11-02", "close": 23.9, "volume": 62719.0}, {"date": "2017-11-03", "close": 23.95, "volume": 58058.0}, {"date": "2017-11-06", "close": 24.45, "volume": 101822.0}, {"date": "2017-11-07", "close": 23.6, "volume": 94036.0}, {"date": "2017-11-08", "close": 23.4, "volume": 87190.0}, {"date": "2017-11-09", "close": 23.35, "volume": 94624.0}, {"date": "2017-11-10", "close": 23.05, "volume": 231758.0}, {"date": "2017-11-13", "close": 23.65, "volume": 67046.0}, {"date": "2017-11-14", "close": 23.75, "volume": 51898.0}, {"date": "2017-11-15", "close": 23.9, "volume": 83113.0}, {"date": "2017-11-16", "close": 23.8, "volume": 69829.0}, {"date": "2017-11-17", "close": 23.9, "volume": 45783.0}, {"date": "2017-11-20", "close": 24.05, "volume": 59457.0}, {"date": "2017-11-21", "close": 24.55, "volume": 81066.0}, {"date": "2017-11-22", "close": 24.2, "volume": 85220.0}, {"date": "2017-11-24", "close": 24.25, "volume": 36390.0}, {"date": "2017-11-27", "close": 24.6, "volume": 47419.0}, {"date": "2017-11-28", "close": 25.35, "volume": 96382.0}, {"date": "2017-11-29", "close": 26.0, "volume": 130441.0}, {"date": "2017-11-30", "close": 25.75, "volume": 144975.0}, {"date": "2017-12-01", "close": 25.85, "volume": 84074.0}, {"date": "2017-12-04", "close": 25.8, "volume": 89548.0}, {"date": "2017-12-05", "close": 25.2, "volume": 92135.0}, {"date": "2017-12-06", "close": 25.0, "volume": 116546.0}, {"date": "2017-12-07", "close": 25.3, "volume": 102284.0}, {"date": "2017-12-08", "close": 25.2, "volume": 38520.0}, {"date": "2017-12-11", "close": 24.55, "volume": 51426.0}, {"date": "2017-12-12", "close": 24.5, "volume": 69313.0}, {"date": "2017-12-13", "close": 24.15, "volume": 62728.0}, {"date": "2017-12-14", "close": 23.7, "volume": 101337.0}, {"date": "2017-12-15", "close": 24.45, "volume": 315496.0}, {"date": "2017-12-18", "close": 24.5, "volume": 90486.0}, {"date": "2017-12-19", "close": 24.3, "volume": 80575.0}, {"date": "2017-12-20", "close": 24.3, "volume": 62958.0}, {"date": "2017-12-21", "close": 24.25, "volume": 100047.0}, {"date": "2017-12-22", "close": 23.85, "volume": 44346.0}, {"date": "2017-12-26", "close": 23.55, "volume": 32729.0}, {"date": "2017-12-27", "close": 23.35, "volume": 72815.0}, {"date": "2017-12-28", "close": 23.8, "volume": 49148.0}, {"date": "2017-12-29", "close": 23.85, "volume": 121674.0}, {"date": "2018-01-02", "close": 23.85, "volume": 64802.0}, {"date": "2018-01-03", "close": 23.6, "volume": 44267.0}, {"date": "2018-01-04", "close": 23.5, "volume": 32283.0}, {"date": "2018-01-05", "close": 23.9, "volume": 50435.0}, {"date": "2018-01-08", "close": 23.65, "volume": 46761.0}, {"date": "2018-01-09", "close": 24.3, "volume": 142896.0}, {"date": "2018-01-10", "close": 24.5, "volume": 146488.0}, {"date": "2018-01-11", "close": 24.85, "volume": 97587.0}, {"date": "2018-01-12", "close": 24.75, "volume": 100506.0}, {"date": "2018-01-16", "close": 24.2, "volume": 61034.0}, {"date": "2018-01-17", "close": 24.25, "volume": 85464.0}, {"date": "2018-01-18", "close": 23.8, "volume": 39138.0}, {"date": "2018-01-19", "close": 23.75, "volume": 122144.0}, {"date": "2018-01-22", "close": 24.7, "volume": 89668.0}, {"date": "2018-01-23", "close": 24.7, "volume": 66594.0}, {"date": "2018-01-24", "close": 24.4, "volume": 77534.0}, {"date": "2018-01-25", "close": 26.95, "volume": 559107.0}, {"date": "2018-01-26", "close": 26.5, "volume": 269539.0}, {"date": "2018-01-29", "close": 26.4, "volume": 146666.0}, {"date": "2018-01-30", "close": 26.9, "volume": 108429.0}, {"date": "2018-01-31", "close": 26.9, "volume": 102828.0}, {"date": "2018-02-01", "close": 27.05, "volume": 105580.0}, {"date": "2018-02-02", "close": 27.15, "volume": 151207.0}, {"date": "2018-02-05", "close": 26.2, "volume": 112321.0}, {"date": "2018-02-06", "close": 26.2, "volume": 151781.0}, {"date": "2018-02-07", "close": 26.2, "volume": 87520.0}, {"date": "2018-02-08", "close": 25.575, "volume": 122372.0}, {"date": "2018-02-09", "close": 26.25, "volume": 156278.0}, {"date": "2018-02-12", "close": 26.15, "volume": 79820.0}, {"date": "2018-02-13", "close": 26.55, "volume": 117812.0}, {"date": "2018-02-14", "close": 27.1, "volume": 107882.0}, {"date": "2018-02-15", "close": 26.9, "volume": 138958.0}, {"date": "2018-02-16", "close": 27.0, "volume": 133340.0}, {"date": "2018-02-20", "close": 26.6, "volume": 68948.0}, {"date": "2018-02-21", "close": 26.95, "volume": 105902.0}, {"date": "2018-02-22", "close": 26.2, "volume": 74965.0}, {"date": "2018-02-23", "close": 26.45, "volume": 76917.0}, {"date": "2018-02-26", "close": 26.45, "volume": 129793.0}, {"date": "2018-02-27", "close": 26.2, "volume": 173273.0}, {"date": "2018-02-28", "close": 26.1, "volume": 187788.0}, {"date": "2018-03-01", "close": 26.35, "volume": 119837.0}, {"date": "2018-03-02", "close": 27.2, "volume": 131263.0}, {"date": "2018-03-05", "close": 27.95, "volume": 256559.0}, {"date": "2018-03-06", "close": 27.35, "volume": 187560.0}, {"date": "2018-03-07", "close": 28.0, "volume": 152028.0}, {"date": "2018-03-08", "close": 26.75, "volume": 245761.0}, {"date": "2018-03-09", "close": 27.3, "volume": 118673.0}, {"date": "2018-03-12", "close": 27.75, "volume": 78968.0}, {"date": "2018-03-13", "close": 27.75, "volume": 91104.0}, {"date": "2018-03-14", "close": 27.55, "volume": 59629.0}, {"date": "2018-03-15", "close": 27.9, "volume": 56276.0}, {"date": "2018-03-16", "close": 28.45, "volume": 611073.0}, {"date": "2018-03-19", "close": 28.75, "volume": 168689.0}, {"date": "2018-03-20", "close": 29.3, "volume": 164807.0}, {"date": "2018-03-21", "close": 29.6, "volume": 172064.0}, {"date": "2018-03-22", "close": 29.45, "volume": 220269.0}, {"date": "2018-03-23", "close": 28.25, "volume": 194175.0}, {"date": "2018-03-26", "close": 28.8, "volume": 145705.0}, {"date": "2018-03-27", "close": 27.8, "volume": 129218.0}, {"date": "2018-03-28", "close": 27.75, "volume": 110794.0}, {"date": "2018-03-29", "close": 27.8, "volume": 95890.0}, {"date": "2018-04-02", "close": 27.3, "volume": 102866.0}, {"date": "2018-04-03", "close": 27.75, "volume": 100032.0}, {"date": "2018-04-04", "close": 28.5, "volume": 117111.0}, {"date": "2018-04-05", "close": 29.35, "volume": 185741.0}, {"date": "2018-04-06", "close": 28.5, "volume": 196788.0}, {"date": "2018-04-09", "close": 28.6, "volume": 105063.0}, {"date": "2018-04-10", "close": 28.9, "volume": 58665.0}, {"date": "2018-04-11", "close": 28.7, "volume": 85812.0}, {"date": "2018-04-12", "close": 29.05, "volume": 74865.0}, {"date": "2018-04-13", "close": 28.6, "volume": 52890.0}, {"date": "2018-04-16", "close": 28.75, "volume": 81202.0}, {"date": "2018-04-17", "close": 28.3, "volume": 104320.0}, {"date": "2018-04-18", "close": 28.4, "volume": 94624.0}, {"date": "2018-04-19", "close": 28.5, "volume": 129851.0}, {"date": "2018-04-20", "close": 28.5, "volume": 80951.0}, {"date": "2018-04-23", "close": 28.75, "volume": 74118.0}, {"date": "2018-04-24", "close": 28.75, "volume": 73945.0}, {"date": "2018-04-25", "close": 28.55, "volume": 94851.0}, {"date": "2018-04-26", "close": 28.0, "volume": 151495.0}, {"date": "2018-04-27", "close": 28.65, "volume": 93985.0}, {"date": "2018-04-30", "close": 28.25, "volume": 166844.0}, {"date": "2018-05-01", "close": 28.15, "volume": 114859.0}, {"date": "2018-05-02", "close": 28.55, "volume": 106145.0}, {"date": "2018-05-03", "close": 28.3, "volume": 121542.0}, {"date": "2018-05-04", "close": 28.5, "volume": 106154.0}, {"date": "2018-05-07", "close": 28.6, "volume": 82425.0}, {"date": "2018-05-08", "close": 29.1, "volume": 74897.0}, {"date": "2018-05-09", "close": 28.95, "volume": 74228.0}, {"date": "2018-05-10", "close": 29.1, "volume": 66576.0}, {"date": "2018-05-11", "close": 29.05, "volume": 47085.0}, {"date": "2018-05-14", "close": 28.7, "volume": 53343.0}, {"date": "2018-05-15", "close": 28.9, "volume": 84632.0}, {"date": "2018-05-16", "close": 29.2, "volume": 100700.0}, {"date": "2018-05-17", "close": 29.35, "volume": 64520.0}, {"date": "2018-05-18", "close": 29.25, "volume": 63333.0}, {"date": "2018-05-21", "close": 29.4, "volume": 56138.0}, {"date": "2018-05-22", "close": 29.75, "volume": 111801.0}, {"date": "2018-05-23", "close": 29.45, "volume": 70336.0}, {"date": "2018-05-24", "close": 29.6, "volume": 76008.0}, {"date": "2018-05-25", "close": 29.6, "volume": 154596.0}, {"date": "2018-05-29", "close": 29.5, "volume": 192748.0}, {"date": "2018-05-30", "close": 30.05, "volume": 123286.0}, {"date": "2018-05-31", "close": 29.55, "volume": 89418.0}, {"date": "2018-06-01", "close": 30.05, "volume": 69295.0}, {"date": "2018-06-04", "close": 30.25, "volume": 66924.0}, {"date": "2018-06-05", "close": 30.35, "volume": 148322.0}, {"date": "2018-06-06", "close": 30.35, "volume": 338324.0}, {"date": "2018-06-07", "close": 30.4, "volume": 102725.0}, {"date": "2018-06-08", "close": 30.3, "volume": 164391.0}, {"date": "2018-06-11", "close": 29.9, "volume": 84555.0}, {"date": "2018-06-12", "close": 29.6, "volume": 67660.0}, {"date": "2018-06-13", "close": 30.0, "volume": 88242.0}, {"date": "2018-06-14", "close": 29.7, "volume": 72960.0}, {"date": "2018-06-15", "close": 29.85, "volume": 275604.0}, {"date": "2018-06-18", "close": 30.8, "volume": 120136.0}, {"date": "2018-06-19", "close": 30.9, "volume": 176756.0}, {"date": "2018-06-20", "close": 31.5, "volume": 153624.0}, {"date": "2018-06-21", "close": 30.75, "volume": 173164.0}, {"date": "2018-06-22", "close": 30.25, "volume": 741065.0}, {"date": "2018-06-25", "close": 30.3, "volume": 131371.0}, {"date": "2018-06-26", "close": 30.8, "volume": 105312.0}, {"date": "2018-06-27", "close": 30.0, "volume": 107513.0}, {"date": "2018-06-28", "close": 30.55, "volume": 153246.0}, {"date": "2018-06-29", "close": 30.65, "volume": 170657.0}, {"date": "2018-07-02", "close": 31.15, "volume": 194889.0}, {"date": "2018-07-03", "close": 31.55, "volume": 85179.0}, {"date": "2018-07-05", "close": 31.9, "volume": 97898.0}, {"date": "2018-07-06", "close": 32.3, "volume": 78136.0}, {"date": "2018-07-09", "close": 32.35, "volume": 270157.0}, {"date": "2018-07-10", "close": 31.25, "volume": 113830.0}, {"date": "2018-07-11", "close": 31.6, "volume": 333008.0}, {"date": "2018-07-12", "close": 31.7, "volume": 101304.0}, {"date": "2018-07-13", "close": 31.5, "volume": 146330.0}, {"date": "2018-07-16", "close": 31.75, "volume": 190674.0}, {"date": "2018-07-17", "close": 31.6, "volume": 126027.0}, {"date": "2018-07-18", "close": 31.8, "volume": 92484.0}, {"date": "2018-07-19", "close": 31.95, "volume": 159567.0}, {"date": "2018-07-20", "close": 32.35, "volume": 180334.0}, {"date": "2018-07-23", "close": 32.45, "volume": 118830.0}, {"date": "2018-07-24", "close": 32.15, "volume": 127457.0}, {"date": "2018-07-25", "close": 31.85, "volume": 142462.0}, {"date": "2018-07-26", "close": 29.7, "volume": 566194.0}, {"date": "2018-07-27", "close": 28.25, "volume": 304190.0}, {"date": "2018-07-30", "close": 28.25, "volume": 207463.0}, {"date": "2018-07-31", "close": 28.45, "volume": 296084.0}, {"date": "2018-08-01", "close": 29.1, "volume": 133805.0}, {"date": "2018-08-02", "close": 29.95, "volume": 172749.0}, {"date": "2018-08-03", "close": 29.7, "volume": 179286.0}, {"date": "2018-08-06", "close": 29.65, "volume": 157860.0}, {"date": "2018-08-07", "close": 29.45, "volume": 160186.0}, {"date": "2018-08-08", "close": 29.9, "volume": 254356.0}, {"date": "2018-08-09", "close": 29.85, "volume": 98019.0}, {"date": "2018-08-10", "close": 29.7, "volume": 81140.0}, {"date": "2018-08-13", "close": 29.45, "volume": 80984.0}, {"date": "2018-08-14", "close": 29.95, "volume": 60696.0}, {"date": "2018-08-15", "close": 29.35, "volume": 76731.0}, {"date": "2018-08-16", "close": 29.55, "volume": 115384.0}, {"date": "2018-08-17", "close": 29.6, "volume": 96572.0}, {"date": "2018-08-20", "close": 29.75, "volume": 62630.0}, {"date": "2018-08-21", "close": 30.15, "volume": 100962.0}, {"date": "2018-08-22", "close": 30.25, "volume": 56799.0}, {"date": "2018-08-23", "close": 29.85, "volume": 58187.0}, {"date": "2018-08-24", "close": 30.15, "volume": 52753.0}, {"date": "2018-08-27", "close": 30.1, "volume": 66884.0}, {"date": "2018-08-28", "close": 30.05, "volume": 58658.0}, {"date": "2018-08-29", "close": 30.0, "volume": 38555.0}, {"date": "2018-08-30", "close": 30.1, "volume": 104041.0}, {"date": "2018-08-31", "close": 30.25, "volume": 70530.0}, {"date": "2018-09-04", "close": 30.3, "volume": 233978.0}, {"date": "2018-09-05", "close": 30.05, "volume": 62503.0}, {"date": "2018-09-06", "close": 29.75, "volume": 43993.0}, {"date": "2018-09-07", "close": 29.65, "volume": 107255.0}, {"date": "2018-09-10", "close": 29.4, "volume": 106673.0}, {"date": "2018-09-11", "close": 29.4, "volume": 56751.0}, {"date": "2018-09-12", "close": 28.5, "volume": 139519.0}, {"date": "2018-09-13", "close": 28.35, "volume": 74420.0}, {"date": "2018-09-14", "close": 28.55, "volume": 40083.0}, {"date": "2018-09-17", "close": 28.55, "volume": 52910.0}, {"date": "2018-09-18", "close": 28.9, "volume": 59264.0}, {"date": "2018-09-19", "close": 29.0, "volume": 58295.0}, {"date": "2018-09-20", "close": 28.9, "volume": 92732.0}, {"date": "2018-09-21", "close": 28.6, "volume": 247852.0}, {"date": "2018-09-24", "close": 27.65, "volume": 123901.0}, {"date": "2018-09-25", "close": 27.8, "volume": 95860.0}, {"date": "2018-09-26", "close": 27.4, "volume": 90084.0}, {"date": "2018-09-27", "close": 26.9, "volume": 135076.0}, {"date": "2018-09-28", "close": 26.8, "volume": 263588.0}, {"date": "2018-10-01", "close": 26.27, "volume": 127132.0}, {"date": "2018-10-02", "close": 25.45, "volume": 174752.0}, {"date": "2018-10-03", "close": 26.41, "volume": 265560.0}, {"date": "2018-10-04", "close": 26.35, "volume": 188243.0}, {"date": "2018-10-05", "close": 25.9, "volume": 272702.0}, {"date": "2018-10-08", "close": 25.9, "volume": 116099.0}, {"date": "2018-10-09", "close": 25.96, "volume": 171778.0}, {"date": "2018-10-10", "close": 25.46, "volume": 143157.0}, {"date": "2018-10-11", "close": 24.44, "volume": 254919.0}, {"date": "2018-10-12", "close": 24.37, "volume": 271353.0}, {"date": "2018-10-15", "close": 24.35, "volume": 107855.0}, {"date": "2018-10-16", "close": 24.61, "volume": 107549.0}, {"date": "2018-10-17", "close": 24.32, "volume": 113336.0}, {"date": "2018-10-18", "close": 23.64, "volume": 127885.0}, {"date": "2018-10-19", "close": 22.78, "volume": 305256.0}, {"date": "2018-10-22", "close": 22.24, "volume": 247519.0}, {"date": "2018-10-23", "close": 21.99, "volume": 206078.0}, {"date": "2018-10-24", "close": 20.25, "volume": 510241.0}, {"date": "2018-10-25", "close": 19.27, "volume": 700121.0}, {"date": "2018-10-26", "close": 18.72, "volume": 434792.0}, {"date": "2018-10-29", "close": 18.48, "volume": 355798.0}, {"date": "2018-10-30", "close": 18.3, "volume": 385798.0}, {"date": "2018-10-31", "close": 18.4, "volume": 2095150.0}, {"date": "2018-11-01", "close": 19.45, "volume": 462820.0}, {"date": "2018-11-02", "close": 18.84, "volume": 201103.0}, {"date": "2018-11-05", "close": 18.82, "volume": 196573.0}, {"date": "2018-11-06", "close": 18.83, "volume": 182378.0}, {"date": "2018-11-07", "close": 19.16, "volume": 220944.0}, {"date": "2018-11-08", "close": 19.4, "volume": 173468.0}, {"date": "2018-11-09", "close": 18.95, "volume": 119815.0}, {"date": "2018-11-12", "close": 18.92, "volume": 204193.0}, {"date": "2018-11-13", "close": 18.88, "volume": 127797.0}, {"date": "2018-11-14", "close": 18.28, "volume": 210656.0}, {"date": "2018-11-15", "close": 18.85, "volume": 199014.0}, {"date": "2018-11-16", "close": 18.72, "volume": 119262.0}, {"date": "2018-11-19", "close": 18.6, "volume": 273758.0}, {"date": "2018-11-20", "close": 18.45, "volume": 165086.0}, {"date": "2018-11-21", "close": 18.35, "volume": 147543.0}, {"date": "2018-11-23", "close": 18.39, "volume": 39909.0}, {"date": "2018-11-26", "close": 18.66, "volume": 100847.0}, {"date": "2018-11-27", "close": 18.29, "volume": 99017.0}, {"date": "2018-11-28", "close": 18.56, "volume": 128903.0}, {"date": "2018-11-29", "close": 18.21, "volume": 225107.0}, {"date": "2018-11-30", "close": 17.91, "volume": 167656.0}, {"date": "2018-12-03", "close": 18.03, "volume": 267276.0}, {"date": "2018-12-04", "close": 16.81, "volume": 363216.0}, {"date": "2018-12-06", "close": 16.93, "volume": 596360.0}, {"date": "2018-12-07", "close": 16.74, "volume": 222887.0}, {"date": "2018-12-10", "close": 16.62, "volume": 145934.0}, {"date": "2018-12-11", "close": 13.68, "volume": 997676.0}, {"date": "2018-12-12", "close": 15.11, "volume": 1373791.0}, {"date": "2018-12-13", "close": 15.19, "volume": 331463.0}, {"date": "2018-12-14", "close": 14.84, "volume": 298452.0}, {"date": "2018-12-17", "close": 14.66, "volume": 271586.0}, {"date": "2018-12-18", "close": 14.44, "volume": 222441.0}, {"date": "2018-12-19", "close": 13.79, "volume": 371731.0}, {"date": "2018-12-20", "close": 13.96, "volume": 292960.0}, {"date": "2018-12-21", "close": 13.91, "volume": 366247.0}, {"date": "2018-12-24", "close": 14.13, "volume": 132751.0}, {"date": "2018-12-26", "close": 14.91, "volume": 221250.0}, {"date": "2018-12-27", "close": 14.77, "volume": 255040.0}, {"date": "2018-12-28", "close": 14.79, "volume": 127726.0}, {"date": "2018-12-31", "close": 14.81, "volume": 106628.0}, {"date": "2019-01-02", "close": 15.19, "volume": 127747.0}, {"date": "2019-01-03", "close": 15.01, "volume": 219012.0}, {"date": "2019-01-04", "close": 15.72, "volume": 154366.0}, {"date": "2019-01-07", "close": 15.63, "volume": 228839.0}, {"date": "2019-01-08", "close": 15.83, "volume": 152536.0}, {"date": "2019-01-09", "close": 16.06, "volume": 209986.0}, {"date": "2019-01-10", "close": 15.67, "volume": 132180.0}, {"date": "2019-01-11", "close": 15.66, "volume": 125174.0}, {"date": "2019-01-14", "close": 15.53, "volume": 204609.0}, {"date": "2019-01-15", "close": 15.63, "volume": 107189.0}, {"date": "2019-01-16", "close": 15.99, "volume": 295473.0}, {"date": "2019-01-17", "close": 15.97, "volume": 300435.0}, {"date": "2019-01-18", "close": 15.91, "volume": 218364.0}, {"date": "2019-01-22", "close": 15.5, "volume": 267179.0}, {"date": "2019-01-23", "close": 15.41, "volume": 353211.0}, {"date": "2019-01-24", "close": 13.25, "volume": 1204793.0}, {"date": "2019-01-25", "close": 13.92, "volume": 510707.0}, {"date": "2019-01-28", "close": 13.85, "volume": 373528.0}, {"date": "2019-01-29", "close": 13.86, "volume": 264698.0}, {"date": "2019-01-30", "close": 13.76, "volume": 208474.0}, {"date": "2019-01-31", "close": 13.9, "volume": 707173.0}, {"date": "2019-02-01", "close": 14.48, "volume": 470365.0}, {"date": "2019-02-04", "close": 15.26, "volume": 351397.0}, {"date": "2019-02-05", "close": 16.09, "volume": 823788.0}, {"date": "2019-02-06", "close": 15.38, "volume": 555620.0}, {"date": "2019-02-07", "close": 15.13, "volume": 267723.0}, {"date": "2019-02-08", "close": 14.88, "volume": 197166.0}, {"date": "2019-02-11", "close": 15.43, "volume": 154121.0}, {"date": "2019-02-12", "close": 15.7, "volume": 154574.0}, {"date": "2019-02-13", "close": 16.5, "volume": 404116.0}, {"date": "2019-02-14", "close": 15.99, "volume": 283096.0}, {"date": "2019-02-15", "close": 16.32, "volume": 156146.0}, {"date": "2019-02-19", "close": 16.66, "volume": 139597.0}, {"date": "2019-02-20", "close": 16.95, "volume": 180222.0}, {"date": "2019-02-21", "close": 16.72, "volume": 214253.0}, {"date": "2019-02-22", "close": 16.6, "volume": 119506.0}, {"date": "2019-02-25", "close": 16.45, "volume": 145460.0}, {"date": "2019-02-26", "close": 16.23, "volume": 130447.0}, {"date": "2019-02-27", "close": 16.36, "volume": 122072.0}, {"date": "2019-02-28", "close": 16.21, "volume": 149955.0}, {"date": "2019-03-01", "close": 16.26, "volume": 148100.0}, {"date": "2019-03-04", "close": 16.09, "volume": 111592.0}, {"date": "2019-03-05", "close": 16.07, "volume": 343888.0}, {"date": "2019-03-06", "close": 15.78, "volume": 195735.0}, {"date": "2019-03-07", "close": 15.57, "volume": 154818.0}, {"date": "2019-03-08", "close": 15.6, "volume": 109229.0}, {"date": "2019-03-11", "close": 15.61, "volume": 110109.0}, {"date": "2019-03-12", "close": 15.39, "volume": 73447.0}, {"date": "2019-03-13", "close": 15.46, "volume": 103102.0}, {"date": "2019-03-14", "close": 15.24, "volume": 85796.0}, {"date": "2019-03-15", "close": 15.34, "volume": 285667.0}, {"date": "2019-03-18", "close": 15.46, "volume": 91331.0}, {"date": "2019-03-19", "close": 15.06, "volume": 110139.0}, {"date": "2019-03-20", "close": 14.51, "volume": 180040.0}, {"date": "2019-03-21", "close": 14.25, "volume": 141707.0}, {"date": "2019-03-22", "close": 13.75, "volume": 322471.0}, {"date": "2019-03-25", "close": 13.64, "volume": 962207.0}, {"date": "2019-03-26", "close": 14.38, "volume": 232013.0}, {"date": "2019-03-27", "close": 14.37, "volume": 78887.0}, {"date": "2019-03-28", "close": 14.44, "volume": 108859.0}, {"date": "2019-03-29", "close": 14.61, "volume": 194200.0}, {"date": "2019-04-01", "close": 15.06, "volume": 115629.0}, {"date": "2019-04-02", "close": 15.2, "volume": 161082.0}, {"date": "2019-04-03", "close": 15.13, "volume": 141698.0}, {"date": "2019-04-04", "close": 15.25, "volume": 52538.0}, {"date": "2019-04-05", "close": 15.54, "volume": 120667.0}, {"date": "2019-04-08", "close": 15.53, "volume": 80194.0}, {"date": "2019-04-09", "close": 15.42, "volume": 152469.0}, {"date": "2019-04-10", "close": 15.51, "volume": 149716.0}, {"date": "2019-04-11", "close": 15.87, "volume": 117544.0}, {"date": "2019-04-12", "close": 16.23, "volume": 180267.0}, {"date": "2019-04-15", "close": 16.07, "volume": 192335.0}, {"date": "2019-04-16", "close": 16.61, "volume": 102943.0}, {"date": "2019-04-17", "close": 16.74, "volume": 86682.0}, {"date": "2019-04-18", "close": 16.6, "volume": 157115.0}, {"date": "2019-04-22", "close": 16.29, "volume": 131388.0}, {"date": "2019-04-23", "close": 16.33, "volume": 191471.0}, {"date": "2019-04-24", "close": 16.21, "volume": 101932.0}, {"date": "2019-04-25", "close": 16.17, "volume": 321648.0}, {"date": "2019-04-26", "close": 17.47, "volume": 213835.0}, {"date": "2019-04-29", "close": 17.95, "volume": 269223.0}, {"date": "2019-04-30", "close": 17.47, "volume": 134316.0}, {"date": "2019-05-01", "close": 17.1, "volume": 113804.0}, {"date": "2019-05-02", "close": 17.04, "volume": 131010.0}, {"date": "2019-05-03", "close": 17.33, "volume": 175180.0}, {"date": "2019-05-06", "close": 17.15, "volume": 160881.0}, {"date": "2019-05-07", "close": 16.85, "volume": 106589.0}, {"date": "2019-05-08", "close": 16.78, "volume": 136781.0}, {"date": "2019-05-09", "close": 16.82, "volume": 123883.0}, {"date": "2019-05-10", "close": 16.83, "volume": 270236.0}, {"date": "2019-05-13", "close": 16.5, "volume": 238031.0}, {"date": "2019-05-14", "close": 16.72, "volume": 102464.0}, {"date": "2019-05-15", "close": 16.56, "volume": 108321.0}, {"date": "2019-05-16", "close": 16.57, "volume": 133600.0}, {"date": "2019-05-17", "close": 16.32, "volume": 83526.0}, {"date": "2019-05-20", "close": 16.45, "volume": 78119.0}, {"date": "2019-05-21", "close": 16.66, "volume": 64435.0}, {"date": "2019-05-22", "close": 16.41, "volume": 94403.0}, {"date": "2019-05-23", "close": 16.18, "volume": 157202.0}, {"date": "2019-05-24", "close": 16.24, "volume": 109484.0}, {"date": "2019-05-28", "close": 16.11, "volume": 145304.0}, {"date": "2019-05-29", "close": 16.22, "volume": 113601.0}, {"date": "2019-05-30", "close": 15.83, "volume": 97301.0}, {"date": "2019-05-31", "close": 15.53, "volume": 191596.0}, {"date": "2019-06-03", "close": 15.86, "volume": 101531.0}, {"date": "2019-06-04", "close": 16.16, "volume": 184195.0}, {"date": "2019-06-05", "close": 16.01, "volume": 161149.0}, {"date": "2019-06-06", "close": 15.63, "volume": 106166.0}, {"date": "2019-06-07", "close": 15.77, "volume": 76929.0}, {"date": "2019-06-10", "close": 16.25, "volume": 174561.0}, {"date": "2019-06-11", "close": 16.62, "volume": 166915.0}, {"date": "2019-06-12", "close": 16.7, "volume": 162982.0}, {"date": "2019-06-13", "close": 17.08, "volume": 130386.0}, {"date": "2019-06-14", "close": 16.99, "volume": 100570.0}, {"date": "2019-06-17", "close": 16.91, "volume": 171557.0}, {"date": "2019-06-18", "close": 17.38, "volume": 157841.0}, {"date": "2019-06-19", "close": 17.16, "volume": 68885.0}, {"date": "2019-06-20", "close": 17.1, "volume": 94528.0}, {"date": "2019-06-21", "close": 16.81, "volume": 344614.0}, {"date": "2019-06-24", "close": 16.21, "volume": 97859.0}, {"date": "2019-06-25", "close": 16.5, "volume": 134089.0}, {"date": "2019-06-26", "close": 16.54, "volume": 71005.0}, {"date": "2019-06-27", "close": 17.11, "volume": 112599.0}, {"date": "2019-06-28", "close": 17.15, "volume": 551669.0}, {"date": "2019-07-01", "close": 17.14, "volume": 99361.0}, {"date": "2019-07-02", "close": 16.65, "volume": 82510.0}, {"date": "2019-07-03", "close": 16.8, "volume": 58152.0}, {"date": "2019-07-05", "close": 17.15, "volume": 54093.0}, {"date": "2019-07-08", "close": 16.96, "volume": 67774.0}, {"date": "2019-07-09", "close": 16.98, "volume": 55454.0}, {"date": "2019-07-10", "close": 16.78, "volume": 63600.0}, {"date": "2019-07-11", "close": 16.54, "volume": 86290.0}, {"date": "2019-07-12", "close": 17.08, "volume": 188667.0}, {"date": "2019-07-15", "close": 16.68, "volume": 135354.0}, {"date": "2019-07-16", "close": 16.58, "volume": 86709.0}, {"date": "2019-07-17", "close": 16.52, "volume": 74600.0}, {"date": "2019-07-18", "close": 16.55, "volume": 77049.0}, {"date": "2019-07-19", "close": 16.38, "volume": 92157.0}, {"date": "2019-07-22", "close": 16.24, "volume": 96664.0}, {"date": "2019-07-23", "close": 16.17, "volume": 79139.0}, {"date": "2019-07-24", "close": 16.9, "volume": 202198.0}, {"date": "2019-07-25", "close": 19.62, "volume": 659548.0}, {"date": "2019-07-26", "close": 20.37, "volume": 366438.0}, {"date": "2019-07-29", "close": 19.84, "volume": 270310.0}, {"date": "2019-07-30", "close": 19.85, "volume": 256643.0}, {"date": "2019-07-31", "close": 19.47, "volume": 205979.0}, {"date": "2019-08-01", "close": 19.04, "volume": 199388.0}, {"date": "2019-08-02", "close": 19.01, "volume": 224855.0}, {"date": "2019-08-05", "close": 18.59, "volume": 278597.0}, {"date": "2019-08-06", "close": 18.57, "volume": 158599.0}, {"date": "2019-08-07", "close": 18.38, "volume": 120111.0}, {"date": "2019-08-08", "close": 18.59, "volume": 91881.0}, {"date": "2019-08-09", "close": 18.28, "volume": 94669.0}, {"date": "2019-08-12", "close": 18.15, "volume": 79910.0}, {"date": "2019-08-13", "close": 18.45, "volume": 98937.0}, {"date": "2019-08-14", "close": 17.95, "volume": 123872.0}, {"date": "2019-08-15", "close": 17.62, "volume": 115270.0}, {"date": "2019-08-16", "close": 18.1, "volume": 116053.0}, {"date": "2019-08-19", "close": 18.3, "volume": 101632.0}, {"date": "2019-08-20", "close": 18.15, "volume": 65157.0}, {"date": "2019-08-21", "close": 18.15, "volume": 89503.0}, {"date": "2019-08-22", "close": 17.99, "volume": 72713.0}, {"date": "2019-08-23", "close": 17.41, "volume": 111443.0}, {"date": "2019-08-26", "close": 17.54, "volume": 120609.0}, {"date": "2019-08-27", "close": 17.4, "volume": 115136.0}, {"date": "2019-08-28", "close": 17.55, "volume": 149761.0}, {"date": "2019-08-29", "close": 17.93, "volume": 71498.0}, {"date": "2019-08-30", "close": 17.94, "volume": 63881.0}, {"date": "2019-09-03", "close": 17.51, "volume": 89704.0}, {"date": "2019-09-04", "close": 17.42, "volume": 42890.0}, {"date": "2019-09-05", "close": 17.89, "volume": 125600.0}, {"date": "2019-09-06", "close": 17.76, "volume": 55782.0}, {"date": "2019-09-09", "close": 18.17, "volume": 198333.0}, {"date": "2019-09-10", "close": 18.72, "volume": 199085.0}, {"date": "2019-09-11", "close": 18.79, "volume": 256848.0}, {"date": "2019-09-12", "close": 19.18, "volume": 161059.0}, {"date": "2019-09-13", "close": 19.41, "volume": 192090.0}, {"date": "2019-09-16", "close": 19.5, "volume": 151265.0}, {"date": "2019-09-17", "close": 19.1, "volume": 107545.0}, {"date": "2019-09-18", "close": 19.05, "volume": 127299.0}, {"date": "2019-09-19", "close": 18.45, "volume": 101271.0}, {"date": "2019-09-20", "close": 19.08, "volume": 356622.0}, {"date": "2019-09-23", "close": 18.49, "volume": 102386.0}, {"date": "2019-09-24", "close": 18.15, "volume": 152205.0}, {"date": "2019-09-25", "close": 18.32, "volume": 238597.0}, {"date": "2019-09-26", "close": 18.42, "volume": 140009.0}, {"date": "2019-09-27", "close": 18.27, "volume": 162796.0}, {"date": "2019-09-30", "close": 18.1, "volume": 233643.0}, {"date": "2019-10-01", "close": 17.72, "volume": 174708.0}, {"date": "2019-10-02", "close": 17.92, "volume": 287904.0}, {"date": "2019-10-03", "close": 17.95, "volume": 180278.0}, {"date": "2019-10-04", "close": 17.92, "volume": 127551.0}, {"date": "2019-10-07", "close": 17.6, "volume": 117667.0}, {"date": "2019-10-08", "close": 17.15, "volume": 145743.0}, {"date": "2019-10-09", "close": 17.21, "volume": 83125.0}, {"date": "2019-10-10", "close": 17.37, "volume": 82638.0}, {"date": "2019-10-11", "close": 17.58, "volume": 133511.0}, {"date": "2019-10-14", "close": 17.57, "volume": 45844.0}, {"date": "2019-10-15", "close": 17.795, "volume": 80062.0}, {"date": "2019-10-16", "close": 17.85, "volume": 75667.0}, {"date": "2019-10-17", "close": 18.06, "volume": 161283.0}, {"date": "2019-10-18", "close": 18.02, "volume": 89404.0}, {"date": "2019-10-21", "close": 18.45, "volume": 216639.0}, {"date": "2019-10-22", "close": 18.49, "volume": 134628.0}, {"date": "2019-10-23", "close": 18.5, "volume": 114282.0}, {"date": "2019-10-24", "close": 18.42, "volume": 665408.0}, {"date": "2019-10-25", "close": 18.43, "volume": 458634.0}, {"date": "2019-10-28", "close": 18.59, "volume": 333688.0}, {"date": "2019-10-29", "close": 18.57, "volume": 219087.0}, {"date": "2019-10-30", "close": 18.31, "volume": 117732.0}, {"date": "2019-10-31", "close": 18.15, "volume": 169766.0}, {"date": "2019-11-01", "close": 18.36, "volume": 127188.0}, {"date": "2019-11-04", "close": 18.56, "volume": 112057.0}, {"date": "2019-11-05", "close": 18.93, "volume": 127529.0}, {"date": "2019-11-06", "close": 18.83, "volume": 85537.0}, {"date": "2019-11-07", "close": 18.89, "volume": 126297.0}, {"date": "2019-11-08", "close": 19.0, "volume": 476051.0}, {"date": "2019-11-11", "close": 19.17, "volume": 102630.0}, {"date": "2019-11-12", "close": 19.05, "volume": 93269.0}, {"date": "2019-11-13", "close": 18.51, "volume": 81206.0}, {"date": "2019-11-14", "close": 18.27, "volume": 137713.0}, {"date": "2019-11-15", "close": 18.3, "volume": 107158.0}, {"date": "2019-11-18", "close": 18.04, "volume": 145934.0}, {"date": "2019-11-19", "close": 18.41, "volume": 139620.0}, {"date": "2019-11-20", "close": 18.2, "volume": 129377.0}, {"date": "2019-11-21", "close": 18.15, "volume": 59685.0}, {"date": "2019-11-22", "close": 18.19, "volume": 90100.0}, {"date": "2019-11-25", "close": 18.36, "volume": 137791.0}, {"date": "2019-11-26", "close": 18.17, "volume": 132858.0}, {"date": "2019-11-27", "close": 18.33, "volume": 83551.0}, {"date": "2019-11-29", "close": 18.25, "volume": 81911.0}, {"date": "2019-12-02", "close": 18.15, "volume": 104166.0}, {"date": "2019-12-03", "close": 18.02, "volume": 88641.0}, {"date": "2019-12-04", "close": 18.11, "volume": 126205.0}, {"date": "2019-12-05", "close": 19.35, "volume": 566847.0}, {"date": "2019-12-06", "close": 19.32, "volume": 285361.0}, {"date": "2019-12-09", "close": 19.26, "volume": 150672.0}, {"date": "2019-12-10", "close": 19.255, "volume": 115829.0}, {"date": "2019-12-11", "close": 19.25, "volume": 95208.0}, {"date": "2019-12-12", "close": 19.43, "volume": 184558.0}, {"date": "2019-12-13", "close": 19.23, "volume": 87530.0}, {"date": "2019-12-16", "close": 19.17, "volume": 122460.0}, {"date": "2019-12-17", "close": 19.26, "volume": 112395.0}, {"date": "2019-12-18", "close": 19.18, "volume": 81247.0}, {"date": "2019-12-19", "close": 19.25, "volume": 170979.0}, {"date": "2019-12-20", "close": 19.31, "volume": 429867.0}, {"date": "2019-12-23", "close": 19.07, "volume": 88822.0}, {"date": "2019-12-24", "close": 19.1, "volume": 33222.0}, {"date": "2019-12-26", "close": 19.1, "volume": 66593.0}, {"date": "2019-12-27", "close": 19.05, "volume": 78231.0}, {"date": "2019-12-30", "close": 19.04, "volume": 85307.0}, {"date": "2019-12-31", "close": 19.01, "volume": 117007.0}, {"date": "2020-01-02", "close": 18.96, "volume": 103130.0}, {"date": "2020-01-03", "close": 18.8, "volume": 92610.0}, {"date": "2020-01-06", "close": 18.77, "volume": 114420.0}, {"date": "2020-01-07", "close": 18.48, "volume": 136657.0}, {"date": "2020-01-08", "close": 18.67, "volume": 85294.0}, {"date": "2020-01-09", "close": 18.66, "volume": 50781.0}, {"date": "2020-01-10", "close": 18.76, "volume": 196166.0}, {"date": "2020-01-13", "close": 18.77, "volume": 87197.0}, {"date": "2020-01-14", "close": 18.71, "volume": 80027.0}, {"date": "2020-01-15", "close": 18.76, "volume": 87563.0}, {"date": "2020-01-16", "close": 18.82, "volume": 83061.0}, {"date": "2020-01-17", "close": 18.7, "volume": 89575.0}, {"date": "2020-01-21", "close": 18.59, "volume": 195833.0}, {"date": "2020-01-22", "close": 18.76, "volume": 205188.0}, {"date": "2020-01-23", "close": 19.7, "volume": 366805.0}, {"date": "2020-01-24", "close": 18.61, "volume": 214881.0}, {"date": "2020-01-27", "close": 18.38, "volume": 132927.0}, {"date": "2020-01-28", "close": 18.27, "volume": 103899.0}, {"date": "2020-01-29", "close": 17.82, "volume": 128321.0}, {"date": "2020-01-30", "close": 17.89, "volume": 86345.0}, {"date": "2020-01-31", "close": 17.48, "volume": 118422.0}, {"date": "2020-02-03", "close": 17.62, "volume": 92596.0}, {"date": "2020-02-04", "close": 17.79, "volume": 86470.0}, {"date": "2020-02-05", "close": 18.16, "volume": 107404.0}, {"date": "2020-02-06", "close": 18.03, "volume": 81871.0}, {"date": "2020-02-07", "close": 17.9, "volume": 230351.0}, {"date": "2020-02-10", "close": 17.98, "volume": 81032.0}, {"date": "2020-02-11", "close": 18.0, "volume": 175337.0}, {"date": "2020-02-12", "close": 17.99, "volume": 124610.0}, {"date": "2020-02-13", "close": 18.04, "volume": 75019.0}, {"date": "2020-02-14", "close": 18.02, "volume": 75090.0}, {"date": "2020-02-18", "close": 18.04, "volume": 94599.0}, {"date": "2020-02-19", "close": 18.13, "volume": 88902.0}, {"date": "2020-02-20", "close": 18.21, "volume": 56700.0}, {"date": "2020-02-21", "close": 17.91, "volume": 77317.0}, {"date": "2020-02-24", "close": 17.41, "volume": 151398.0}, {"date": "2020-02-25", "close": 16.79, "volume": 121600.0}, {"date": "2020-02-26", "close": 16.66, "volume": 165248.0}, {"date": "2020-02-27", "close": 16.08, "volume": 124586.0}, {"date": "2020-02-28", "close": 15.37, "volume": 203110.0}, {"date": "2020-03-02", "close": 15.8, "volume": 146151.0}, {"date": "2020-03-03", "close": 15.39, "volume": 147618.0}, {"date": "2020-03-04", "close": 15.31, "volume": 110268.0}, {"date": "2020-03-05", "close": 14.25, "volume": 193722.0}, {"date": "2020-03-06", "close": 13.6, "volume": 208106.0}, {"date": "2020-03-09", "close": 11.54, "volume": 270634.0}, {"date": "2020-03-10", "close": 12.06, "volume": 291608.0}, {"date": "2020-03-11", "close": 11.28, "volume": 521415.0}, {"date": "2020-03-12", "close": 10.51, "volume": 471209.0}, {"date": "2020-03-13", "close": 10.86, "volume": 1639562.0}, {"date": "2020-03-16", "close": 8.97, "volume": 568134.0}, {"date": "2020-03-17", "close": 9.83, "volume": 723557.0}, {"date": "2020-03-18", "close": 8.08, "volume": 313823.0}, {"date": "2020-03-19", "close": 9.0, "volume": 448427.0}, {"date": "2020-03-20", "close": 9.11, "volume": 843160.0}, {"date": "2020-03-23", "close": 8.94, "volume": 290514.0}, {"date": "2020-03-24", "close": 10.2, "volume": 287000.0}, {"date": "2020-03-25", "close": 10.44, "volume": 352574.0}, {"date": "2020-03-26", "close": 12.33, "volume": 549837.0}, {"date": "2020-03-27", "close": 14.1, "volume": 860893.0}, {"date": "2020-03-30", "close": 12.64, "volume": 603677.0}, {"date": "2020-03-31", "close": 12.47, "volume": 469426.0}, {"date": "2020-04-01", "close": 10.6, "volume": 338422.0}, {"date": "2020-04-02", "close": 11.41, "volume": 378404.0}, {"date": "2020-04-03", "close": 10.83, "volume": 492253.0}, {"date": "2020-04-06", "close": 11.39, "volume": 407172.0}, {"date": "2020-04-07", "close": 11.23, "volume": 272076.0}, {"date": "2020-04-08", "close": 11.64, "volume": 263945.0}, {"date": "2020-04-09", "close": 13.25, "volume": 336836.0}, {"date": "2020-04-13", "close": 12.92, "volume": 236751.0}, {"date": "2020-04-14", "close": 13.4, "volume": 331543.0}, {"date": "2020-04-15", "close": 12.67, "volume": 299147.0}, {"date": "2020-04-16", "close": 12.44, "volume": 387196.0}, {"date": "2020-04-17", "close": 13.65, "volume": 265813.0}, {"date": "2020-04-20", "close": 13.96, "volume": 367017.0}, {"date": "2020-04-21", "close": 13.86, "volume": 313679.0}, {"date": "2020-04-22", "close": 14.06, "volume": 267540.0}, {"date": "2020-04-23", "close": 12.36, "volume": 684675.0}, {"date": "2020-04-24", "close": 13.32, "volume": 342235.0}, {"date": "2020-04-27", "close": 13.8, "volume": 221235.0}, {"date": "2020-04-28", "close": 13.52, "volume": 317716.0}, {"date": "2020-04-29", "close": 14.31, "volume": 293988.0}, {"date": "2020-04-30", "close": 13.95, "volume": 165629.0}, {"date": "2020-05-01", "close": 13.42, "volume": 165607.0}, {"date": "2020-05-04", "close": 13.41, "volume": 124867.0}, {"date": "2020-05-05", "close": 13.11, "volume": 178964.0}, {"date": "2020-05-06", "close": 12.49, "volume": 214978.0}, {"date": "2020-05-07", "close": 12.96, "volume": 146971.0}, {"date": "2020-05-08", "close": 13.58, "volume": 139459.0}, {"date": "2020-05-11", "close": 12.895, "volume": 277954.0}, {"date": "2020-05-12", "close": 12.02, "volume": 248128.0}, {"date": "2020-05-13", "close": 11.68, "volume": 288691.0}, {"date": "2020-05-14", "close": 11.91, "volume": 181588.0}, {"date": "2020-05-15", "close": 12.08, "volume": 108460.0}, {"date": "2020-05-18", "close": 13.04, "volume": 346762.0}, {"date": "2020-05-19", "close": 12.48, "volume": 148207.0}, {"date": "2020-05-20", "close": 13.09, "volume": 169447.0}, {"date": "2020-05-21", "close": 13.05, "volume": 106236.0}, {"date": "2020-05-22", "close": 13.09, "volume": 118308.0}, {"date": "2020-05-26", "close": 13.76, "volume": 188101.0}, {"date": "2020-05-27", "close": 14.47, "volume": 254551.0}, {"date": "2020-05-28", "close": 13.98, "volume": 159900.0}, {"date": "2020-05-29", "close": 13.54, "volume": 133557.0}, {"date": "2020-06-01", "close": 13.83, "volume": 197075.0}, {"date": "2020-06-02", "close": 13.76, "volume": 146309.0}, {"date": "2020-06-03", "close": 14.42, "volume": 176358.0}, {"date": "2020-06-04", "close": 15.11, "volume": 236572.0}, {"date": "2020-06-05", "close": 16.91, "volume": 543422.0}, {"date": "2020-06-08", "close": 17.55, "volume": 366426.0}, {"date": "2020-06-09", "close": 17.2, "volume": 199367.0}, {"date": "2020-06-10", "close": 16.16, "volume": 194878.0}, {"date": "2020-06-11", "close": 13.735, "volume": 321832.0}, {"date": "2020-06-12", "close": 14.57, "volume": 190275.0}, {"date": "2020-06-15", "close": 15.05, "volume": 211810.0}, {"date": "2020-06-16", "close": 15.26, "volume": 197233.0}, {"date": "2020-06-17", "close": 14.53, "volume": 153578.0}, {"date": "2020-06-18", "close": 14.55, "volume": 128122.0}, {"date": "2020-06-19", "close": 14.35, "volume": 233482.0}, {"date": "2020-06-22", "close": 14.34, "volume": 235910.0}, {"date": "2020-06-23", "close": 14.435, "volume": 138895.0}, {"date": "2020-06-24", "close": 13.69, "volume": 204835.0}, {"date": "2020-06-25", "close": 14.24, "volume": 153275.0}, {"date": "2020-06-26", "close": 13.23, "volume": 361823.0}, {"date": "2020-06-29", "close": 14.095, "volume": 191547.0}, {"date": "2020-06-30", "close": 14.51, "volume": 107969.0}, {"date": "2020-07-01", "close": 13.86, "volume": 112235.0}, {"date": "2020-07-02", "close": 14.05, "volume": 337053.0}, {"date": "2020-07-06", "close": 14.2, "volume": 225462.0}, {"date": "2020-07-07", "close": 14.05, "volume": 242746.0}, {"date": "2020-07-08", "close": 13.915, "volume": 153605.0}, {"date": "2020-07-09", "close": 13.38, "volume": 135409.0}, {"date": "2020-07-10", "close": 14.01, "volume": 147646.0}, {"date": "2020-07-13", "close": 14.49, "volume": 248206.0}, {"date": "2020-07-14", "close": 14.5, "volume": 200156.0}, {"date": "2020-07-15", "close": 15.215, "volume": 200803.0}, {"date": "2020-07-16", "close": 15.67, "volume": 234040.0}, {"date": "2020-07-17", "close": 15.46, "volume": 211846.0}, {"date": "2020-07-20", "close": 15.26, "volume": 100929.0}, {"date": "2020-07-21", "close": 15.89, "volume": 143524.0}, {"date": "2020-07-22", "close": 15.81, "volume": 122444.0}, {"date": "2020-07-23", "close": 16.11, "volume": 283424.0}, {"date": "2020-07-24", "close": 15.945, "volume": 171675.0}, {"date": "2020-07-27", "close": 15.85, "volume": 124923.0}, {"date": "2020-07-28", "close": 15.8, "volume": 152343.0}, {"date": "2020-07-29", "close": 17.42, "volume": 234903.0}, {"date": "2020-07-30", "close": 17.33, "volume": 193936.0}, {"date": "2020-07-31", "close": 17.01, "volume": 198265.0}, {"date": "2020-08-03", "close": 17.37, "volume": 129741.0}, {"date": "2020-08-04", "close": 17.33, "volume": 126735.0}, {"date": "2020-08-05", "close": 17.86, "volume": 106775.0}, {"date": "2020-08-06", "close": 18.09, "volume": 169977.0}, {"date": "2020-08-07", "close": 18.76, "volume": 113186.0}, {"date": "2020-08-10", "close": 19.49, "volume": 206431.0}, {"date": "2020-08-11", "close": 19.54, "volume": 139209.0}, {"date": "2020-08-12", "close": 19.45, "volume": 106923.0}, {"date": "2020-08-13", "close": 19.35, "volume": 105430.0}, {"date": "2020-08-14", "close": 19.22, "volume": 181139.0}, {"date": "2020-08-17", "close": 19.24, "volume": 119814.0}, {"date": "2020-08-18", "close": 18.84, "volume": 86564.0}, {"date": "2020-08-19", "close": 19.49, "volume": 149619.0}, {"date": "2020-08-20", "close": 19.62, "volume": 121043.0}, {"date": "2020-08-21", "close": 19.65, "volume": 179210.0}, {"date": "2020-08-24", "close": 19.99, "volume": 177774.0}, {"date": "2020-08-25", "close": 21.0, "volume": 255939.0}, {"date": "2020-08-26", "close": 20.09, "volume": 287962.0}, {"date": "2020-08-27", "close": 20.235, "volume": 150330.0}, {"date": "2020-08-28", "close": 20.74, "volume": 347810.0}, {"date": "2020-08-31", "close": 22.18, "volume": 1185867.0}, {"date": "2020-09-01", "close": 22.55, "volume": 311890.0}, {"date": "2020-09-02", "close": 23.5, "volume": 248608.0}, {"date": "2020-09-03", "close": 23.23, "volume": 198262.0}, {"date": "2020-09-04", "close": 23.69, "volume": 161152.0}, {"date": "2020-09-08", "close": 22.6, "volume": 171408.0}, {"date": "2020-09-09", "close": 22.91, "volume": 150821.0}, {"date": "2020-09-10", "close": 23.12, "volume": 621220.0}, {"date": "2020-09-11", "close": 23.18, "volume": 120781.0}, {"date": "2020-09-14", "close": 24.08, "volume": 133238.0}, {"date": "2020-09-15", "close": 23.86, "volume": 299718.0}, {"date": "2020-09-16", "close": 24.2, "volume": 135494.0}, {"date": "2020-09-17", "close": 24.25, "volume": 132067.0}, {"date": "2020-09-18", "close": 26.16, "volume": 1098885.0}, {"date": "2020-09-21", "close": 24.49, "volume": 406623.0}, {"date": "2020-09-22", "close": 24.15, "volume": 260555.0}, {"date": "2020-09-23", "close": 23.83, "volume": 261187.0}, {"date": "2020-09-24", "close": 23.75, "volume": 243265.0}, {"date": "2020-09-25", "close": 23.8, "volume": 237273.0}, {"date": "2020-09-28", "close": 25.05, "volume": 139678.0}, {"date": "2020-09-29", "close": 25.79, "volume": 190197.0}, {"date": "2020-09-30", "close": 25.33, "volume": 124407.0}, {"date": "2020-10-01", "close": 26.01, "volume": 172717.0}, {"date": "2020-10-02", "close": 26.9, "volume": 233104.0}, {"date": "2020-10-05", "close": 29.57, "volume": 409417.0}, {"date": "2020-10-06", "close": 28.51, "volume": 425810.0}, {"date": "2020-10-07", "close": 30.04, "volume": 320249.0}, {"date": "2020-10-08", "close": 30.89, "volume": 236463.0}, {"date": "2020-10-09", "close": 30.75, "volume": 230419.0}, {"date": "2020-10-12", "close": 31.32, "volume": 284567.0}, {"date": "2020-10-13", "close": 31.17, "volume": 180005.0}, {"date": "2020-10-14", "close": 31.69, "volume": 206644.0}, {"date": "2020-10-15", "close": 32.52, "volume": 199750.0}, {"date": "2020-10-16", "close": 32.29, "volume": 191643.0}, {"date": "2020-10-19", "close": 32.01, "volume": 209182.0}, {"date": "2020-10-20", "close": 32.79, "volume": 270974.0}, {"date": "2020-10-21", "close": 31.75, "volume": 256906.0}, {"date": "2020-10-22", "close": 32.93, "volume": 354035.0}, {"date": "2020-10-23", "close": 33.71, "volume": 406373.0}, {"date": "2020-10-26", "close": 33.8, "volume": 729825.0}, {"date": "2020-10-27", "close": 34.9, "volume": 610384.0}, {"date": "2020-10-28", "close": 34.26, "volume": 351923.0}, {"date": "2020-10-29", "close": 36.81, "volume": 774238.0}, {"date": "2020-10-30", "close": 37.28, "volume": 441342.0}, {"date": "2020-11-02", "close": 37.99, "volume": 379241.0}, {"date": "2020-11-03", "close": 39.41, "volume": 479999.0}, {"date": "2020-11-04", "close": 38.12, "volume": 438446.0}, {"date": "2020-11-05", "close": 40.75, "volume": 507360.0}, {"date": "2020-11-06", "close": 39.6, "volume": 340734.0}, {"date": "2020-11-09", "close": 40.85, "volume": 595505.0}, {"date": "2020-11-10", "close": 43.19, "volume": 852882.0}, {"date": "2020-11-11", "close": 42.73, "volume": 548973.0}, {"date": "2020-11-12", "close": 42.11, "volume": 414490.0}, {"date": "2020-11-13", "close": 43.38, "volume": 461368.0}, {"date": "2020-11-16", "close": 45.3, "volume": 616736.0}, {"date": "2020-11-17", "close": 45.65, "volume": 431885.0}, {"date": "2020-11-18", "close": 44.63, "volume": 426261.0}, {"date": "2020-11-19", "close": 44.1, "volume": 297637.0}, {"date": "2020-11-20", "close": 43.73, "volume": 587687.0}, {"date": "2020-11-23", "close": 44.89, "volume": 242405.0}, {"date": "2020-11-24", "close": 46.09, "volume": 368960.0}, {"date": "2020-11-25", "close": 44.9, "volume": 451079.0}, {"date": "2020-11-27", "close": 44.28, "volume": 322860.0}, {"date": "2020-11-30", "close": 41.12, "volume": 651146.0}, {"date": "2020-12-01", "close": 42.01, "volume": 435313.0}, {"date": "2020-12-02", "close": 43.04, "volume": 261420.0}, {"date": "2020-12-03", "close": 43.28, "volume": 396759.0}, {"date": "2020-12-04", "close": 43.95, "volume": 214471.0}, {"date": "2020-12-07", "close": 42.77, "volume": 256269.0}, {"date": "2020-12-08", "close": 41.98, "volume": 393121.0}, {"date": "2020-12-09", "close": 41.41, "volume": 403249.0}, {"date": "2020-12-10", "close": 42.49, "volume": 292415.0}, {"date": "2020-12-11", "close": 43.86, "volume": 437761.0}, {"date": "2020-12-14", "close": 45.76, "volume": 490159.0}, {"date": "2020-12-15", "close": 47.83, "volume": 484462.0}, {"date": "2020-12-16", "close": 48.82, "volume": 263442.0}, {"date": "2020-12-17", "close": 49.92, "volume": 260739.0}, {"date": "2020-12-18", "close": 49.55, "volume": 649739.0}, {"date": "2020-12-21", "close": 50.16, "volume": 239990.0}, {"date": "2020-12-22", "close": 47.85, "volume": 479177.0}, {"date": "2020-12-23", "close": 49.18, "volume": 390077.0}, {"date": "2020-12-24", "close": 48.14, "volume": 98379.0}, {"date": "2020-12-28", "close": 48.58, "volume": 284430.0}, {"date": "2020-12-29", "close": 45.93, "volume": 374758.0}, {"date": "2020-12-30", "close": 46.62, "volume": 137981.0}, {"date": "2020-12-31", "close": 47.46, "volume": 237149.0}, {"date": "2021-01-04", "close": 45.11, "volume": 312617.0}, {"date": "2021-01-05", "close": 45.53, "volume": 346547.0}, {"date": "2021-01-06", "close": 47.25, "volume": 597984.0}, {"date": "2021-01-07", "close": 48.94, "volume": 297038.0}, {"date": "2021-01-08", "close": 47.74, "volume": 242555.0}, {"date": "2021-01-11", "close": 49.73, "volume": 220575.0}, {"date": "2021-01-12", "close": 50.68, "volume": 311974.0}, {"date": "2021-01-13", "close": 48.9, "volume": 202116.0}, {"date": "2021-01-14", "close": 50.16, "volume": 207881.0}, {"date": "2021-01-15", "close": 49.17, "volume": 182055.0}, {"date": "2021-01-19", "close": 48.11, "volume": 170301.0}, {"date": "2021-01-20", "close": 47.67, "volume": 198024.0}, {"date": "2021-01-21", "close": 47.55, "volume": 165068.0}, {"date": "2021-01-22", "close": 48.78, "volume": 166165.0}, {"date": "2021-01-25", "close": 48.04, "volume": 221919.0}, {"date": "2021-01-26", "close": 46.58, "volume": 213577.0}, {"date": "2021-01-27", "close": 41.21, "volume": 708253.0}, {"date": "2021-01-28", "close": 40.63, "volume": 742775.0}, {"date": "2021-01-29", "close": 39.88, "volume": 623856.0}, {"date": "2021-02-01", "close": 39.64, "volume": 516662.0}, {"date": "2021-02-02", "close": 40.51, "volume": 221817.0}, {"date": "2021-02-03", "close": 40.75, "volume": 292455.0}, {"date": "2021-02-04", "close": 43.21, "volume": 213892.0}, {"date": "2021-02-05", "close": 43.12, "volume": 214626.0}, {"date": "2021-02-08", "close": 43.82, "volume": 207240.0}, {"date": "2021-02-09", "close": 44.79, "volume": 316818.0}, {"date": "2021-02-10", "close": 44.97, "volume": 226425.0}, {"date": "2021-02-11", "close": 45.54, "volume": 245843.0}, {"date": "2021-02-12", "close": 46.48, "volume": 290753.0}, {"date": "2021-02-16", "close": 47.81, "volume": 269497.0}, {"date": "2021-02-17", "close": 47.52, "volume": 237415.0}, {"date": "2021-02-18", "close": 46.88, "volume": 280312.0}, {"date": "2021-02-19", "close": 48.77, "volume": 236414.0}, {"date": "2021-02-22", "close": 50.66, "volume": 323744.0}, {"date": "2021-02-23", "close": 50.89, "volume": 416807.0}, {"date": "2021-02-24", "close": 57.52, "volume": 864433.0}, {"date": "2021-02-25", "close": 53.63, "volume": 514330.0}, {"date": "2021-02-26", "close": 55.11, "volume": 430327.0}, {"date": "2021-03-01", "close": 58.24, "volume": 397338.0}, {"date": "2021-03-02", "close": 55.14, "volume": 332270.0}, {"date": "2021-03-03", "close": 54.76, "volume": 293263.0}, {"date": "2021-03-04", "close": 53.24, "volume": 309325.0}, {"date": "2021-03-05", "close": 52.94, "volume": 355812.0}, {"date": "2021-03-08", "close": 56.98, "volume": 414474.0}, {"date": "2021-03-09", "close": 56.25, "volume": 376539.0}, {"date": "2021-03-10", "close": 59.04, "volume": 318755.0}, {"date": "2021-03-11", "close": 60.71, "volume": 330279.0}, {"date": "2021-03-12", "close": 61.15, "volume": 222828.0}, {"date": "2021-03-15", "close": 62.64, "volume": 300012.0}, {"date": "2021-03-16", "close": 62.56, "volume": 629209.0}, {"date": "2021-03-17", "close": 64.21, "volume": 366203.0}, {"date": "2021-03-18", "close": 63.74, "volume": 475749.0}, {"date": "2021-03-19", "close": 64.51, "volume": 671682.0}, {"date": "2021-03-22", "close": 65.17, "volume": 589047.0}, {"date": "2021-03-23", "close": 60.71, "volume": 793216.0}, {"date": "2021-03-24", "close": 65.1, "volume": 600520.0}, {"date": "2021-03-25", "close": 67.32, "volume": 651543.0}, {"date": "2021-03-26", "close": 68.46, "volume": 386938.0}, {"date": "2021-03-29", "close": 67.17, "volume": 654078.0}, {"date": "2021-03-30", "close": 68.58, "volume": 406610.0}, {"date": "2021-03-31", "close": 68.49, "volume": 446175.0}, {"date": "2021-04-01", "close": 68.24, "volume": 387327.0}, {"date": "2021-04-05", "close": 68.56, "volume": 334862.0}, {"date": "2021-04-06", "close": 69.35, "volume": 468431.0}, {"date": "2021-04-07", "close": 68.25, "volume": 363996.0}, {"date": "2021-04-08", "close": 69.1, "volume": 431053.0}, {"date": "2021-04-09", "close": 70.09, "volume": 153822.0}, {"date": "2021-04-12", "close": 71.22, "volume": 162562.0}, {"date": "2021-04-13", "close": 68.67, "volume": 215858.0}, {"date": "2021-04-14", "close": 69.94, "volume": 242373.0}, {"date": "2021-04-15", "close": 71.04, "volume": 288507.0}, {"date": "2021-04-16", "close": 71.6, "volume": 155321.0}, {"date": "2021-04-19", "close": 71.24, "volume": 188684.0}, {"date": "2021-04-20", "close": 64.11, "volume": 345693.0}, {"date": "2021-04-21", "close": 65.95, "volume": 232050.0}, {"date": "2021-04-22", "close": 62.2, "volume": 340332.0}, {"date": "2021-04-23", "close": 66.19, "volume": 233032.0}, {"date": "2021-04-26", "close": 65.4, "volume": 303435.0}, {"date": "2021-04-27", "close": 66.2, "volume": 170772.0}, {"date": "2021-04-28", "close": 66.62, "volume": 269648.0}, {"date": "2021-04-29", "close": 66.73, "volume": 305188.0}, {"date": "2021-04-30", "close": 63.96, "volume": 263876.0}, {"date": "2021-05-03", "close": 66.035, "volume": 334369.0}, {"date": "2021-05-04", "close": 68.45, "volume": 425267.0}, {"date": "2021-05-05", "close": 67.25, "volume": 239258.0}, {"date": "2021-05-06", "close": 65.9, "volume": 232030.0}, {"date": "2021-05-07", "close": 67.15, "volume": 285330.0}, {"date": "2021-05-10", "close": 64.54, "volume": 193185.0}, {"date": "2021-05-11", "close": 65.11, "volume": 317733.0}, {"date": "2021-05-12", "close": 61.28, "volume": 322831.0}, {"date": "2021-05-13", "close": 61.9, "volume": 276877.0}, {"date": "2021-05-14", "close": 62.64, "volume": 278685.0}, {"date": "2021-05-17", "close": 60.8, "volume": 268024.0}, {"date": "2021-05-18", "close": 59.18, "volume": 252911.0}, {"date": "2021-05-19", "close": 58.29, "volume": 231275.0}, {"date": "2021-05-20", "close": 59.0, "volume": 276559.0}, {"date": "2021-05-21", "close": 58.97, "volume": 151459.0}, {"date": "2021-05-24", "close": 60.11, "volume": 242893.0}, {"date": "2021-05-25", "close": 58.34, "volume": 150797.0}, {"date": "2021-05-26", "close": 59.41, "volume": 197152.0}, {"date": "2021-05-27", "close": 60.55, "volume": 283053.0}, {"date": "2021-05-28", "close": 60.58, "volume": 199359.0}, {"date": "2021-06-01", "close": 61.58, "volume": 197632.0}, {"date": "2021-06-02", "close": 58.88, "volume": 193670.0}, {"date": "2021-06-03", "close": 58.64, "volume": 154345.0}, {"date": "2021-06-04", "close": 57.53, "volume": 138165.0}, {"date": "2021-06-07", "close": 58.79, "volume": 226785.0}, {"date": "2021-06-08", "close": 57.64, "volume": 263550.0}, {"date": "2021-06-09", "close": 55.66, "volume": 394332.0}, {"date": "2021-06-10", "close": 54.75, "volume": 211760.0}, {"date": "2021-06-11", "close": 57.62, "volume": 351155.0}, {"date": "2021-06-14", "close": 55.86, "volume": 254192.0}, {"date": "2021-06-15", "close": 57.22, "volume": 176484.0}, {"date": "2021-06-16", "close": 58.49, "volume": 213737.0}, {"date": "2021-06-17", "close": 55.98, "volume": 329536.0}, {"date": "2021-06-18", "close": 56.34, "volume": 895195.0}, {"date": "2021-06-21", "close": 59.31, "volume": 304069.0}, {"date": "2021-06-22", "close": 59.61, "volume": 223125.0}, {"date": "2021-06-23", "close": 60.37, "volume": 220328.0}, {"date": "2021-06-24", "close": 61.61, "volume": 239926.0}, {"date": "2021-06-25", "close": 61.41, "volume": 1714839.0}, {"date": "2021-06-28", "close": 58.16, "volume": 360714.0}, {"date": "2021-06-29", "close": 57.82, "volume": 212694.0}, {"date": "2021-06-30", "close": 59.0, "volume": 238764.0}, {"date": "2021-07-01", "close": 60.12, "volume": 169285.0}, {"date": "2021-07-02", "close": 59.4, "volume": 255424.0}, {"date": "2021-07-06", "close": 58.26, "volume": 235688.0}, {"date": "2021-07-07", "close": 57.84, "volume": 217637.0}, {"date": "2021-07-08", "close": 57.86, "volume": 270790.0}, {"date": "2021-07-09", "close": 61.95, "volume": 198916.0}, {"date": "2021-07-12", "close": 61.86, "volume": 225325.0}, {"date": "2021-07-13", "close": 60.57, "volume": 322930.0}, {"date": "2021-07-14", "close": 58.45, "volume": 303106.0}, {"date": "2021-07-15", "close": 59.77, "volume": 216105.0}, {"date": "2021-07-16", "close": 57.12, "volume": 221981.0}, {"date": "2021-07-19", "close": 55.3, "volume": 313638.0}, {"date": "2021-07-20", "close": 56.87, "volume": 262006.0}, {"date": "2021-07-21", "close": 57.98, "volume": 193176.0}, {"date": "2021-07-22", "close": 62.24, "volume": 493667.0}, {"date": "2021-07-23", "close": 60.32, "volume": 314305.0}, {"date": "2021-07-26", "close": 61.12, "volume": 264488.0}, {"date": "2021-07-27", "close": 61.31, "volume": 184771.0}, {"date": "2021-07-28", "close": 61.8, "volume": 171954.0}, {"date": "2021-07-29", "close": 61.78, "volume": 138093.0}, {"date": "2021-07-30", "close": 60.19, "volume": 183138.0}, {"date": "2021-08-02", "close": 58.51, "volume": 201023.0}, {"date": "2021-08-03", "close": 58.12, "volume": 371732.0}, {"date": "2021-08-04", "close": 58.22, "volume": 158837.0}, {"date": "2021-08-05", "close": 59.95, "volume": 172978.0}, {"date": "2021-08-06", "close": 61.83, "volume": 208416.0}, {"date": "2021-08-09", "close": 60.58, "volume": 155400.0}, {"date": "2021-08-10", "close": 61.11, "volume": 163587.0}, {"date": "2021-08-11", "close": 62.29, "volume": 120671.0}, {"date": "2021-08-12", "close": 61.67, "volume": 96432.0}, {"date": "2021-08-13", "close": 59.74, "volume": 125190.0}, {"date": "2021-08-16", "close": 59.71, "volume": 154007.0}, {"date": "2021-08-17", "close": 57.55, "volume": 119410.0}, {"date": "2021-08-18", "close": 56.4, "volume": 159531.0}, {"date": "2021-08-19", "close": 55.07, "volume": 210989.0}, {"date": "2021-08-20", "close": 57.5, "volume": 213100.0}, {"date": "2021-08-23", "close": 59.53, "volume": 155496.0}, {"date": "2021-08-24", "close": 60.14, "volume": 119081.0}, {"date": "2021-08-25", "close": 60.06, "volume": 189482.0}, {"date": "2021-08-26", "close": 59.42, "volume": 166550.0}, {"date": "2021-08-27", "close": 62.01, "volume": 220158.0}, {"date": "2021-08-30", "close": 61.17, "volume": 277319.0}, {"date": "2021-08-31", "close": 61.21, "volume": 157894.0}, {"date": "2021-09-01", "close": 61.03, "volume": 144989.0}, {"date": "2021-09-02", "close": 59.92, "volume": 216039.0}, {"date": "2021-09-03", "close": 59.81, "volume": 193691.0}, {"date": "2021-09-07", "close": 58.2, "volume": 129082.0}, {"date": "2021-09-08", "close": 57.25, "volume": 132688.0}, {"date": "2021-09-09", "close": 56.69, "volume": 143184.0}, {"date": "2021-09-10", "close": 56.67, "volume": 268387.0}, {"date": "2021-09-13", "close": 55.84, "volume": 241421.0}, {"date": "2021-09-14", "close": 55.1, "volume": 200035.0}, {"date": "2021-09-15", "close": 56.52, "volume": 141146.0}, {"date": "2021-09-16", "close": 56.25, "volume": 101678.0}, {"date": "2021-09-17", "close": 57.98, "volume": 786294.0}, {"date": "2021-09-20", "close": 56.09, "volume": 183985.0}, {"date": "2021-09-21", "close": 55.79, "volume": 85060.0}, {"date": "2021-09-22", "close": 56.72, "volume": 105297.0}, {"date": "2021-09-23", "close": 58.53, "volume": 144252.0}, {"date": "2021-09-24", "close": 60.01, "volume": 184072.0}, {"date": "2021-09-27", "close": 62.03, "volume": 333458.0}, {"date": "2021-09-28", "close": 62.11, "volume": 225361.0}, {"date": "2021-09-29", "close": 63.47, "volume": 212427.0}, {"date": "2021-09-30", "close": 63.63, "volume": 186416.0}, {"date": "2021-10-01", "close": 66.69, "volume": 169630.0}, {"date": "2021-10-04", "close": 67.91, "volume": 267630.0}, {"date": "2021-10-05", "close": 67.34, "volume": 305250.0}, {"date": "2021-10-06", "close": 66.71, "volume": 221650.0}, {"date": "2021-10-07", "close": 66.69, "volume": 225528.0}, {"date": "2021-10-08", "close": 66.7, "volume": 236021.0}, {"date": "2021-10-11", "close": 66.18, "volume": 257149.0}, {"date": "2021-10-12", "close": 66.4, "volume": 105436.0}, {"date": "2021-10-13", "close": 67.1, "volume": 167472.0}, {"date": "2021-10-14", "close": 69.79, "volume": 189334.0}, {"date": "2021-10-15", "close": 70.65, "volume": 274415.0}, {"date": "2021-10-18", "close": 71.12, "volume": 192218.0}, {"date": "2021-10-19", "close": 71.44, "volume": 152371.0}, {"date": "2021-10-20", "close": 72.92, "volume": 290001.0}, {"date": "2021-10-21", "close": 73.24, "volume": 163206.0}, {"date": "2021-10-22", "close": 72.88, "volume": 111003.0}, {"date": "2021-10-25", "close": 71.7, "volume": 166132.0}, {"date": "2021-10-26", "close": 72.4, "volume": 298084.0}, {"date": "2021-10-27", "close": 71.7, "volume": 273177.0}, {"date": "2021-10-28", "close": 77.79, "volume": 416251.0}, {"date": "2021-10-29", "close": 89.18, "volume": 627565.0}, {"date": "2021-11-01", "close": 91.26, "volume": 466589.0}, {"date": "2021-11-02", "close": 92.36, "volume": 432643.0}, {"date": "2021-11-03", "close": 96.66, "volume": 301243.0}, {"date": "2021-11-04", "close": 97.8, "volume": 357371.0}, {"date": "2021-11-05", "close": 96.64, "volume": 264693.0}, {"date": "2021-11-08", "close": 96.13, "volume": 263173.0}, {"date": "2021-11-09", "close": 93.08, "volume": 456147.0}, {"date": "2021-11-10", "close": 93.89, "volume": 219957.0}, {"date": "2021-11-11", "close": 93.69, "volume": 170598.0}, {"date": "2021-11-12", "close": 93.27, "volume": 133198.0}, {"date": "2021-11-15", "close": 95.26, "volume": 318590.0}, {"date": "2021-11-16", "close": 95.98, "volume": 314546.0}, {"date": "2021-11-17", "close": 94.81, "volume": 205231.0}, {"date": "2021-11-18", "close": 96.79, "volume": 263640.0}, {"date": "2021-11-19", "close": 97.08, "volume": 256527.0}, {"date": "2021-11-22", "close": 95.31, "volume": 329017.0}, {"date": "2021-11-23", "close": 97.58, "volume": 155168.0}, {"date": "2021-11-24", "close": 94.99, "volume": 257827.0}, {"date": "2021-11-26", "close": 91.87, "volume": 188436.0}, {"date": "2021-11-29", "close": 92.42, "volume": 212174.0}, {"date": "2021-11-30", "close": 89.1, "volume": 298822.0}, {"date": "2021-12-01", "close": 85.52, "volume": 441281.0}, {"date": "2021-12-02", "close": 87.59, "volume": 395960.0}, {"date": "2021-12-03", "close": 82.56, "volume": 500976.0}, {"date": "2021-12-06", "close": 84.17, "volume": 296969.0}, {"date": "2021-12-07", "close": 85.34, "volume": 250683.0}, {"date": "2021-12-08", "close": 87.44, "volume": 205444.0}, {"date": "2021-12-09", "close": 85.39, "volume": 243232.0}, {"date": "2021-12-10", "close": 86.4, "volume": 184110.0}, {"date": "2021-12-13", "close": 84.4, "volume": 277818.0}, {"date": "2021-12-14", "close": 82.26, "volume": 314770.0}, {"date": "2021-12-15", "close": 85.0, "volume": 688237.0}, {"date": "2021-12-16", "close": 83.43, "volume": 591431.0}, {"date": "2021-12-17", "close": 78.16, "volume": 949932.0}, {"date": "2021-12-20", "close": 76.2, "volume": 465965.0}, {"date": "2021-12-21", "close": 79.28, "volume": 354315.0}, {"date": "2021-12-22", "close": 81.16, "volume": 164717.0}, {"date": "2021-12-23", "close": 83.66, "volume": 299537.0}, {"date": "2021-12-27", "close": 86.89, "volume": 307454.0}, {"date": "2021-12-28", "close": 88.78, "volume": 337526.0}, {"date": "2021-12-29", "close": 88.32, "volume": 148588.0}, {"date": "2021-12-30", "close": 87.2, "volume": 106753.0}, {"date": "2021-12-31", "close": 87.29, "volume": 217344.0}, {"date": "2022-01-03", "close": 87.19, "volume": 172635.0}, {"date": "2022-01-04", "close": 90.19, "volume": 328113.0}, {"date": "2022-01-05", "close": 87.86, "volume": 304970.0}, {"date": "2022-01-06", "close": 91.03, "volume": 229348.0}, {"date": "2022-01-07", "close": 90.08, "volume": 210185.0}, {"date": "2022-01-10", "close": 84.37, "volume": 340103.0}, {"date": "2022-01-11", "close": 82.82, "volume": 406026.0}, {"date": "2022-01-12", "close": 84.54, "volume": 379070.0}, {"date": "2022-01-13", "close": 84.39, "volume": 254723.0}, {"date": "2022-01-14", "close": 80.83, "volume": 224545.0}, {"date": "2022-01-18", "close": 75.58, "volume": 312806.0}, {"date": "2022-01-19", "close": 72.91, "volume": 486639.0}, {"date": "2022-01-20", "close": 68.34, "volume": 397804.0}, {"date": "2022-01-21", "close": 64.77, "volume": 499379.0}, {"date": "2022-01-24", "close": 64.72, "volume": 668664.0}, {"date": "2022-01-25", "close": 61.53, "volume": 821258.0}, {"date": "2022-01-26", "close": 58.01, "volume": 783132.0}, {"date": "2022-01-27", "close": 54.0, "volume": 972149.0}, {"date": "2022-01-28", "close": 54.9, "volume": 406361.0}, {"date": "2022-01-31", "close": 58.86, "volume": 545342.0}, {"date": "2022-02-01", "close": 58.76, "volume": 242570.0}, {"date": "2022-02-02", "close": 59.41, "volume": 347202.0}, {"date": "2022-02-03", "close": 58.54, "volume": 320874.0}, {"date": "2022-02-04", "close": 60.14, "volume": 226456.0}, {"date": "2022-02-07", "close": 61.35, "volume": 373640.0}, {"date": "2022-02-08", "close": 62.91, "volume": 359998.0}, {"date": "2022-02-09", "close": 64.12, "volume": 274905.0}, {"date": "2022-02-10", "close": 61.65, "volume": 255295.0}, {"date": "2022-02-11", "close": 60.31, "volume": 171398.0}, {"date": "2022-02-14", "close": 63.29, "volume": 314929.0}, {"date": "2022-02-15", "close": 66.41, "volume": 368654.0}, {"date": "2022-02-16", "close": 65.81, "volume": 325757.0}, {"date": "2022-02-17", "close": 63.83, "volume": 293526.0}, {"date": "2022-02-18", "close": 63.66, "volume": 277690.0}, {"date": "2022-02-22", "close": 60.47, "volume": 332838.0}, {"date": "2022-02-23", "close": 59.16, "volume": 301511.0}, {"date": "2022-02-24", "close": 61.62, "volume": 413149.0}, {"date": "2022-02-25", "close": 63.67, "volume": 373773.0}, {"date": "2022-02-28", "close": 63.95, "volume": 366743.0}, {"date": "2022-03-01", "close": 60.38, "volume": 428482.0}, {"date": "2022-03-02", "close": 63.38, "volume": 277115.0}, {"date": "2022-03-03", "close": 61.75, "volume": 317354.0}, {"date": "2022-03-04", "close": 58.89, "volume": 268094.0}, {"date": "2022-03-07", "close": 55.55, "volume": 345745.0}, {"date": "2022-03-08", "close": 53.88, "volume": 533101.0}, {"date": "2022-03-09", "close": 57.6, "volume": 421823.0}, {"date": "2022-03-10", "close": 57.37, "volume": 234098.0}, {"date": "2022-03-11", "close": 57.05, "volume": 487526.0}, {"date": "2022-03-14", "close": 56.53, "volume": 420933.0}, {"date": "2022-03-15", "close": 55.47, "volume": 346737.0}, {"date": "2022-03-16", "close": 57.7, "volume": 628423.0}, {"date": "2022-03-17", "close": 57.92, "volume": 371177.0}, {"date": "2022-03-18", "close": 57.81, "volume": 1959112.0}, {"date": "2022-03-21", "close": 53.33, "volume": 711397.0}, {"date": "2022-03-22", "close": 54.6, "volume": 627891.0}, {"date": "2022-03-23", "close": 53.03, "volume": 700308.0}, {"date": "2022-03-24", "close": 54.79, "volume": 504327.0}, {"date": "2022-03-25", "close": 54.33, "volume": 268572.0}, {"date": "2022-03-28", "close": 52.51, "volume": 310960.0}, {"date": "2022-03-29", "close": 55.05, "volume": 660487.0}, {"date": "2022-03-30", "close": 51.53, "volume": 285416.0}, {"date": "2022-03-31", "close": 50.89, "volume": 398272.0}, {"date": "2022-04-01", "close": 51.98, "volume": 529989.0}, {"date": "2022-04-04", "close": 52.52, "volume": 604816.0}, {"date": "2022-04-05", "close": 51.23, "volume": 480459.0}, {"date": "2022-04-06", "close": 49.25, "volume": 498316.0}, {"date": "2022-04-07", "close": 46.92, "volume": 619205.0}, {"date": "2022-04-08", "close": 47.09, "volume": 489216.0}, {"date": "2022-04-11", "close": 46.45, "volume": 299528.0}, {"date": "2022-04-12", "close": 47.24, "volume": 375195.0}, {"date": "2022-04-13", "close": 48.12, "volume": 251543.0}, {"date": "2022-04-14", "close": 46.97, "volume": 273429.0}, {"date": "2022-04-18", "close": 47.55, "volume": 320332.0}, {"date": "2022-04-19", "close": 50.13, "volume": 433647.0}, {"date": "2022-04-20", "close": 50.24, "volume": 436277.0}, {"date": "2022-04-21", "close": 49.39, "volume": 424001.0}, {"date": "2022-04-22", "close": 47.49, "volume": 256948.0}, {"date": "2022-04-25", "close": 48.22, "volume": 233486.0}, {"date": "2022-04-26", "close": 45.89, "volume": 259880.0}, {"date": "2022-04-27", "close": 46.44, "volume": 332894.0}, {"date": "2022-04-28", "close": 45.56, "volume": 500334.0}, {"date": "2022-04-29", "close": 42.33, "volume": 513294.0}, {"date": "2022-05-02", "close": 43.33, "volume": 447320.0}, {"date": "2022-05-03", "close": 44.88, "volume": 452382.0}, {"date": "2022-05-04", "close": 45.42, "volume": 361445.0}, {"date": "2022-05-05", "close": 43.86, "volume": 277721.0}, {"date": "2022-05-06", "close": 43.88, "volume": 323413.0}, {"date": "2022-05-09", "close": 42.24, "volume": 440572.0}, {"date": "2022-05-10", "close": 41.53, "volume": 339700.0}, {"date": "2022-05-11", "close": 38.71, "volume": 393204.0}, {"date": "2022-05-12", "close": 37.49, "volume": 846424.0}, {"date": "2022-05-13", "close": 39.13, "volume": 467156.0}, {"date": "2022-05-16", "close": 37.52, "volume": 326958.0}, {"date": "2022-05-17", "close": 39.03, "volume": 525244.0}, {"date": "2022-05-18", "close": 37.83, "volume": 520205.0}, {"date": "2022-05-19", "close": 37.27, "volume": 405933.0}, {"date": "2022-05-20", "close": 36.83, "volume": 369929.0}, {"date": "2022-05-23", "close": 37.1, "volume": 380434.0}, {"date": "2022-05-24", "close": 36.72, "volume": 521497.0}, {"date": "2022-05-25", "close": 38.49, "volume": 363460.0}, {"date": "2022-05-26", "close": 39.6, "volume": 299758.0}, {"date": "2022-05-27", "close": 39.99, "volume": 236108.0}, {"date": "2022-05-31", "close": 40.16, "volume": 393994.0}, {"date": "2022-06-01", "close": 39.83, "volume": 272515.0}, {"date": "2022-06-02", "close": 40.65, "volume": 286162.0}, {"date": "2022-06-03", "close": 39.96, "volume": 257850.0}, {"date": "2022-06-06", "close": 39.3, "volume": 130714.0}, {"date": "2022-06-07", "close": 40.0, "volume": 181465.0}, {"date": "2022-06-08", "close": 39.55, "volume": 142603.0}, {"date": "2022-06-09", "close": 37.14, "volume": 245406.0}, {"date": "2022-06-10", "close": 36.35, "volume": 547715.0}, {"date": "2022-06-13", "close": 33.9, "volume": 502209.0}, {"date": "2022-06-14", "close": 34.4, "volume": 374233.0}, {"date": "2022-06-15", "close": 34.44, "volume": 331151.0}, {"date": "2022-06-16", "close": 32.85, "volume": 382391.0}, {"date": "2022-06-17", "close": 34.17, "volume": 583264.0}, {"date": "2022-06-21", "close": 33.98, "volume": 203274.0}, {"date": "2022-06-22", "close": 33.75, "volume": 226857.0}, {"date": "2022-06-23", "close": 34.52, "volume": 197661.0}, {"date": "2022-06-24", "close": 36.71, "volume": 661963.0}, {"date": "2022-06-27", "close": 36.66, "volume": 306043.0}, {"date": "2022-06-28", "close": 34.37, "volume": 206012.0}, {"date": "2022-06-29", "close": 34.01, "volume": 212496.0}, {"date": "2022-06-30", "close": 33.89, "volume": 171484.0}, {"date": "2022-07-01", "close": 34.31, "volume": 617294.0}, {"date": "2022-07-05", "close": 35.0, "volume": 348924.0}, {"date": "2022-07-06", "close": 33.4, "volume": 239057.0}, {"date": "2022-07-07", "close": 33.72, "volume": 431180.0}, {"date": "2022-07-08", "close": 32.99, "volume": 546203.0}, {"date": "2022-07-11", "close": 31.97, "volume": 279830.0}, {"date": "2022-07-12", "close": 31.84, "volume": 615063.0}, {"date": "2022-07-13", "close": 31.35, "volume": 279593.0}, {"date": "2022-07-14", "close": 31.11, "volume": 340831.0}, {"date": "2022-07-15", "close": 32.18, "volume": 248670.0}, {"date": "2022-07-18", "close": 31.82, "volume": 174847.0}, {"date": "2022-07-19", "close": 33.1, "volume": 989696.0}, {"date": "2022-07-20", "close": 35.44, "volume": 605778.0}, {"date": "2022-07-21", "close": 34.85, "volume": 237036.0}, {"date": "2022-07-22", "close": 35.04, "volume": 313403.0}, {"date": "2022-07-25", "close": 35.7, "volume": 310102.0}, {"date": "2022-07-26", "close": 35.73, "volume": 325208.0}, {"date": "2022-07-27", "close": 36.5, "volume": 327990.0}, {"date": "2022-07-28", "close": 37.27, "volume": 607620.0}, {"date": "2022-07-29", "close": 37.64, "volume": 300864.0}, {"date": "2022-08-01", "close": 37.56, "volume": 237754.0}, {"date": "2022-08-02", "close": 37.83, "volume": 299921.0}, {"date": "2022-08-03", "close": 39.1, "volume": 278060.0}, {"date": "2022-08-04", "close": 38.44, "volume": 246088.0}, {"date": "2022-08-05", "close": 38.23, "volume": 199955.0}, {"date": "2022-08-08", "close": 39.17, "volume": 213942.0}, {"date": "2022-08-09", "close": 38.43, "volume": 188461.0}, {"date": "2022-08-10", "close": 40.69, "volume": 200678.0}, {"date": "2022-08-11", "close": 41.36, "volume": 241118.0}, {"date": "2022-08-12", "close": 42.61, "volume": 164067.0}, {"date": "2022-08-15", "close": 43.19, "volume": 305611.0}, {"date": "2022-08-16", "close": 42.9, "volume": 191514.0}, {"date": "2022-08-17", "close": 40.49, "volume": 259493.0}, {"date": "2022-08-18", "close": 41.01, "volume": 136883.0}, {"date": "2022-08-19", "close": 39.26, "volume": 211668.0}, {"date": "2022-08-22", "close": 38.29, "volume": 215592.0}, {"date": "2022-08-23", "close": 37.84, "volume": 127797.0}, {"date": "2022-08-24", "close": 37.71, "volume": 97064.0}, {"date": "2022-08-25", "close": 38.52, "volume": 187318.0}, {"date": "2022-08-26", "close": 36.95, "volume": 192064.0}, {"date": "2022-08-29", "close": 36.37, "volume": 258579.0}, {"date": "2022-08-30", "close": 37.22, "volume": 226179.0}, {"date": "2022-08-31", "close": 36.24, "volume": 214777.0}, {"date": "2022-09-01", "close": 34.19, "volume": 232210.0}, {"date": "2022-09-02", "close": 33.84, "volume": 196052.0}, {"date": "2022-09-06", "close": 33.79, "volume": 221136.0}, {"date": "2022-09-07", "close": 34.33, "volume": 157263.0}, {"date": "2022-09-08", "close": 34.65, "volume": 201982.0}, {"date": "2022-09-09", "close": 35.61, "volume": 195518.0}, {"date": "2022-09-12", "close": 36.38, "volume": 276213.0}, {"date": "2022-09-13", "close": 34.5, "volume": 294248.0}, {"date": "2022-09-14", "close": 34.3, "volume": 322287.0}, {"date": "2022-09-15", "close": 35.49, "volume": 279219.0}, {"date": "2022-09-16", "close": 34.99, "volume": 1083973.0}, {"date": "2022-09-19", "close": 34.96, "volume": 178690.0}, {"date": "2022-09-20", "close": 34.84, "volume": 211981.0}, {"date": "2022-09-21", "close": 35.43, "volume": 281165.0}, {"date": "2022-09-22", "close": 34.32, "volume": 294953.0}, {"date": "2022-09-23", "close": 32.31, "volume": 318569.0}, {"date": "2022-09-26", "close": 33.12, "volume": 360952.0}, {"date": "2022-09-27", "close": 33.39, "volume": 233998.0}, {"date": "2022-09-28", "close": 33.17, "volume": 400615.0}, {"date": "2022-09-29", "close": 30.97, "volume": 364726.0}, {"date": "2022-09-30", "close": 30.6, "volume": 230969.0}, {"date": "2022-10-03", "close": 31.86, "volume": 238766.0}, {"date": "2022-10-04", "close": 34.43, "volume": 396853.0}, {"date": "2022-10-05", "close": 34.51, "volume": 214293.0}, {"date": "2022-10-06", "close": 34.68, "volume": 213516.0}, {"date": "2022-10-07", "close": 33.79, "volume": 261600.0}, {"date": "2022-10-10", "close": 33.22, "volume": 175312.0}, {"date": "2022-10-11", "close": 33.55, "volume": 135399.0}, {"date": "2022-10-12", "close": 32.86, "volume": 172547.0}, {"date": "2022-10-13", "close": 34.33, "volume": 163667.0}, {"date": "2022-10-14", "close": 33.15, "volume": 212280.0}, {"date": "2022-10-17", "close": 33.24, "volume": 168443.0}, {"date": "2022-10-18", "close": 32.86, "volume": 376479.0}, {"date": "2022-10-19", "close": 31.45, "volume": 292138.0}, {"date": "2022-10-20", "close": 29.3, "volume": 329245.0}, {"date": "2022-10-21", "close": 29.14, "volume": 725738.0}, {"date": "2022-10-24", "close": 29.05, "volume": 332232.0}, {"date": "2022-10-25", "close": 29.77, "volume": 378562.0}, {"date": "2022-10-26", "close": 29.5, "volume": 470316.0}, {"date": "2022-10-27", "close": 29.94, "volume": 644121.0}, {"date": "2022-10-28", "close": 32.9, "volume": 498478.0}, {"date": "2022-10-31", "close": 32.47, "volume": 353839.0}, {"date": "2022-11-01", "close": 31.91, "volume": 269899.0}, {"date": "2022-11-02", "close": 30.58, "volume": 252583.0}, {"date": "2022-11-03", "close": 30.16, "volume": 198311.0}, {"date": "2022-11-04", "close": 31.07, "volume": 220619.0}, {"date": "2022-11-07", "close": 31.38, "volume": 195365.0}, {"date": "2022-11-08", "close": 31.41, "volume": 227855.0}, {"date": "2022-11-09", "close": 30.42, "volume": 229378.0}, {"date": "2022-11-10", "close": 33.49, "volume": 296120.0}, {"date": "2022-11-11", "close": 35.41, "volume": 332079.0}, {"date": "2022-11-14", "close": 33.2, "volume": 281323.0}, {"date": "2022-11-15", "close": 34.43, "volume": 316908.0}, {"date": "2022-11-16", "close": 33.41, "volume": 250222.0}, {"date": "2022-11-17", "close": 32.21, "volume": 189626.0}, {"date": "2022-11-18", "close": 32.34, "volume": 148302.0}, {"date": "2022-11-21", "close": 32.13, "volume": 115660.0}, {"date": "2022-11-22", "close": 31.81, "volume": 208096.0}, {"date": "2022-11-23", "close": 33.43, "volume": 156358.0}, {"date": "2022-11-25", "close": 32.82, "volume": 74428.0}, {"date": "2022-11-28", "close": 31.25, "volume": 193096.0}, {"date": "2022-11-29", "close": 32.23, "volume": 240040.0}, {"date": "2022-11-30", "close": 33.35, "volume": 262059.0}, {"date": "2022-12-01", "close": 34.05, "volume": 166396.0}, {"date": "2022-12-02", "close": 34.21, "volume": 142880.0}, {"date": "2022-12-05", "close": 33.17, "volume": 327579.0}, {"date": "2022-12-06", "close": 32.88, "volume": 286406.0}, {"date": "2022-12-07", "close": 32.93, "volume": 181341.0}, {"date": "2022-12-08", "close": 32.33, "volume": 129692.0}, {"date": "2022-12-09", "close": 31.81, "volume": 185271.0}, {"date": "2022-12-12", "close": 32.59, "volume": 178738.0}, {"date": "2022-12-13", "close": 30.54, "volume": 490992.0}, {"date": "2022-12-14", "close": 30.9, "volume": 333119.0}, {"date": "2022-12-15", "close": 29.12, "volume": 353460.0}, {"date": "2022-12-16", "close": 28.44, "volume": 647400.0}, {"date": "2022-12-19", "close": 29.12, "volume": 241582.0}, {"date": "2022-12-20", "close": 30.0, "volume": 281502.0}, {"date": "2022-12-21", "close": 31.01, "volume": 224758.0}, {"date": "2022-12-22", "close": 30.43, "volume": 189377.0}, {"date": "2022-12-23", "close": 31.43, "volume": 147394.0}, {"date": "2022-12-27", "close": 30.28, "volume": 121857.0}, {"date": "2022-12-28", "close": 29.91, "volume": 223919.0}, {"date": "2022-12-29", "close": 31.46, "volume": 172376.0}, {"date": "2022-12-30", "close": 30.2, "volume": 237605.0}, {"date": "2023-01-03", "close": 30.35, "volume": 370624.0}, {"date": "2023-01-04", "close": 31.28, "volume": 241083.0}, {"date": "2023-01-05", "close": 29.68, "volume": 244353.0}, {"date": "2023-01-06", "close": 31.35, "volume": 457845.0}, {"date": "2023-01-09", "close": 31.1, "volume": 248701.0}, {"date": "2023-01-10", "close": 31.93, "volume": 353871.0}, {"date": "2023-01-11", "close": 31.76, "volume": 236742.0}, {"date": "2023-01-12", "close": 31.8, "volume": 238957.0}, {"date": "2023-01-13", "close": 32.13, "volume": 287845.0}, {"date": "2023-01-17", "close": 31.8, "volume": 150339.0}, {"date": "2023-01-18", "close": 30.7, "volume": 219055.0}, {"date": "2023-01-19", "close": 30.04, "volume": 242748.0}, {"date": "2023-01-20", "close": 30.84, "volume": 327076.0}, {"date": "2023-01-23", "close": 31.3, "volume": 211997.0}, {"date": "2023-01-24", "close": 30.7, "volume": 303274.0}, {"date": "2023-01-25", "close": 30.44, "volume": 303564.0}, {"date": "2023-01-26", "close": 30.48, "volume": 540037.0}, {"date": "2023-01-27", "close": 33.09, "volume": 810471.0}, {"date": "2023-01-30", "close": 32.68, "volume": 272346.0}, {"date": "2023-01-31", "close": 34.23, "volume": 274969.0}, {"date": "2023-02-01", "close": 34.71, "volume": 297377.0}, {"date": "2023-02-02", "close": 37.05, "volume": 338586.0}, {"date": "2023-02-03", "close": 36.79, "volume": 232535.0}, {"date": "2023-02-06", "close": 36.02, "volume": 247187.0}, {"date": "2023-02-07", "close": 36.46, "volume": 265000.0}, {"date": "2023-02-08", "close": 35.58, "volume": 173849.0}, {"date": "2023-02-09", "close": 34.64, "volume": 149088.0}, {"date": "2023-02-10", "close": 34.34, "volume": 232237.0}, {"date": "2023-02-13", "close": 35.15, "volume": 119576.0}, {"date": "2023-02-14", "close": 35.27, "volume": 104083.0}, {"date": "2023-02-15", "close": 36.71, "volume": 178938.0}, {"date": "2023-02-16", "close": 35.49, "volume": 194173.0}, {"date": "2023-02-17", "close": 35.04, "volume": 134172.0}, {"date": "2023-02-21", "close": 34.36, "volume": 234883.0}, {"date": "2023-02-22", "close": 34.72, "volume": 261351.0}, {"date": "2023-02-23", "close": 35.15, "volume": 184053.0}, {"date": "2023-02-24", "close": 34.93, "volume": 219349.0}, {"date": "2023-02-27", "close": 34.85, "volume": 185588.0}, {"date": "2023-02-28", "close": 34.56, "volume": 500695.0}, {"date": "2023-03-01", "close": 34.0, "volume": 172049.0}, {"date": "2023-03-02", "close": 33.99, "volume": 212422.0}, {"date": "2023-03-03", "close": 34.53, "volume": 218731.0}, {"date": "2023-03-06", "close": 33.84, "volume": 246769.0}, {"date": "2023-03-07", "close": 32.98, "volume": 283030.0}, {"date": "2023-03-08", "close": 33.28, "volume": 169587.0}, {"date": "2023-03-09", "close": 30.51, "volume": 417073.0}, {"date": "2023-03-10", "close": 28.55, "volume": 912861.0}, {"date": "2023-03-13", "close": 29.13, "volume": 2040488.0}, {"date": "2023-03-14", "close": 23.9, "volume": 1089952.0}, {"date": "2023-03-15", "close": 25.93, "volume": 1199515.0}, {"date": "2023-03-16", "close": 28.2, "volume": 672174.0}, {"date": "2023-03-17", "close": 25.88, "volume": 879051.0}, {"date": "2023-03-20", "close": 25.98, "volume": 429737.0}, {"date": "2023-03-21", "close": 28.13, "volume": 269943.0}, {"date": "2023-03-22", "close": 25.57, "volume": 332055.0}, {"date": "2023-03-23", "close": 24.48, "volume": 299896.0}, {"date": "2023-03-24", "close": 24.56, "volume": 538737.0}, {"date": "2023-03-27", "close": 24.74, "volume": 303740.0}, {"date": "2023-03-28", "close": 24.37, "volume": 318476.0}, {"date": "2023-03-29", "close": 24.37, "volume": 244719.0}, {"date": "2023-03-30", "close": 24.03, "volume": 226089.0}, {"date": "2023-03-31", "close": 24.37, "volume": 372849.0}, {"date": "2023-04-03", "close": 24.0, "volume": 347896.0}, {"date": "2023-04-04", "close": 24.15, "volume": 419443.0}, {"date": "2023-04-05", "close": 24.2, "volume": 310228.0}, {"date": "2023-04-06", "close": 24.31, "volume": 319940.0}, {"date": "2023-04-10", "close": 24.29, "volume": 600553.0}, {"date": "2023-04-11", "close": 24.68, "volume": 235499.0}, {"date": "2023-04-12", "close": 24.34, "volume": 219252.0}, {"date": "2023-04-13", "close": 24.49, "volume": 343029.0}, {"date": "2023-04-14", "close": 23.19, "volume": 271003.0}, {"date": "2023-04-17", "close": 23.94, "volume": 264237.0}, {"date": "2023-04-18", "close": 23.48, "volume": 307316.0}, {"date": "2023-04-19", "close": 25.02, "volume": 237222.0}, {"date": "2023-04-20", "close": 23.98, "volume": 363489.0}, {"date": "2023-04-21", "close": 23.7, "volume": 257693.0}, {"date": "2023-04-24", "close": 23.82, "volume": 223055.0}, {"date": "2023-04-25", "close": 22.3, "volume": 366441.0}, {"date": "2023-04-26", "close": 22.45, "volume": 227017.0}, {"date": "2023-04-27", "close": 23.09, "volume": 322521.0}, {"date": "2023-04-28", "close": 23.56, "volume": 394639.0}, {"date": "2023-05-01", "close": 22.63, "volume": 231911.0}, {"date": "2023-05-02", "close": 21.94, "volume": 430732.0}, {"date": "2023-05-03", "close": 21.7, "volume": 275485.0}, {"date": "2023-05-04", "close": 20.81, "volume": 330036.0}, {"date": "2023-05-05", "close": 21.6, "volume": 296125.0}, {"date": "2023-05-08", "close": 20.74, "volume": 188335.0}, {"date": "2023-05-09", "close": 20.6, "volume": 146582.0}, {"date": "2023-05-10", "close": 20.8, "volume": 247040.0}, {"date": "2023-05-11", "close": 20.05, "volume": 245245.0}, {"date": "2023-05-12", "close": 20.52, "volume": 249551.0}, {"date": "2023-05-15", "close": 21.57, "volume": 290734.0}, {"date": "2023-05-16", "close": 22.07, "volume": 401285.0}, {"date": "2023-05-17", "close": 23.48, "volume": 435235.0}, {"date": "2023-05-18", "close": 23.02, "volume": 294113.0}, {"date": "2023-05-19", "close": 22.52, "volume": 259509.0}, {"date": "2023-05-22", "close": 22.8, "volume": 259991.0}, {"date": "2023-05-23", "close": 22.84, "volume": 255749.0}, {"date": "2023-05-24", "close": 22.77, "volume": 190174.0}, {"date": "2023-05-25", "close": 22.02, "volume": 185985.0}, {"date": "2023-05-26", "close": 22.92, "volume": 203966.0}, {"date": "2023-05-30", "close": 22.4, "volume": 159229.0}, {"date": "2023-05-31", "close": 21.64, "volume": 305636.0}, {"date": "2023-06-01", "close": 22.74, "volume": 262587.0}, {"date": "2023-06-02", "close": 24.6, "volume": 316618.0}, {"date": "2023-06-05", "close": 22.79, "volume": 271981.0}, {"date": "2023-06-06", "close": 25.23, "volume": 293425.0}, {"date": "2023-06-07", "close": 25.63, "volume": 320829.0}, {"date": "2023-06-08", "close": 25.33, "volume": 349737.0}, {"date": "2023-06-09", "close": 25.04, "volume": 218712.0}, {"date": "2023-06-12", "close": 24.32, "volume": 335486.0}, {"date": "2023-06-13", "close": 25.34, "volume": 348800.0}, {"date": "2023-06-14", "close": 24.59, "volume": 357820.0}, {"date": "2023-06-15", "close": 25.63, "volume": 257439.0}, {"date": "2023-06-16", "close": 25.4, "volume": 556287.0}, {"date": "2023-06-20", "close": 25.51, "volume": 218725.0}, {"date": "2023-06-21", "close": 24.99, "volume": 180050.0}, {"date": "2023-06-22", "close": 24.47, "volume": 317741.0}, {"date": "2023-06-23", "close": 25.06, "volume": 1429973.0}, {"date": "2023-06-26", "close": 24.91, "volume": 248829.0}, {"date": "2023-06-27", "close": 25.32, "volume": 175383.0}, {"date": "2023-06-28", "close": 25.22, "volume": 226773.0}, {"date": "2023-06-29", "close": 26.49, "volume": 242314.0}, {"date": "2023-06-30", "close": 26.31, "volume": 249465.0}, {"date": "2023-07-03", "close": 26.69, "volume": 111409.0}, {"date": "2023-07-05", "close": 26.47, "volume": 223517.0}, {"date": "2023-07-06", "close": 25.99, "volume": 297832.0}, {"date": "2023-07-07", "close": 26.81, "volume": 164109.0}, {"date": "2023-07-10", "close": 27.14, "volume": 224631.0}, {"date": "2023-07-11", "close": 27.37, "volume": 129119.0}, {"date": "2023-07-12", "close": 28.5, "volume": 169739.0}, {"date": "2023-07-13", "close": 28.63, "volume": 223576.0}, {"date": "2023-07-14", "close": 27.98, "volume": 201653.0}, {"date": "2023-07-17", "close": 29.08, "volume": 195533.0}, {"date": "2023-07-18", "close": 30.29, "volume": 303348.0}, {"date": "2023-07-19", "close": 31.18, "volume": 184467.0}, {"date": "2023-07-20", "close": 30.57, "volume": 286633.0}, {"date": "2023-07-21", "close": 30.27, "volume": 222034.0}, {"date": "2023-07-24", "close": 31.25, "volume": 184899.0}, {"date": "2023-07-25", "close": 31.0, "volume": 189144.0}, {"date": "2023-07-26", "close": 35.76, "volume": 463564.0}, {"date": "2023-07-27", "close": 36.32, "volume": 470181.0}, {"date": "2023-07-28", "close": 37.49, "volume": 239273.0}, {"date": "2023-07-31", "close": 37.87, "volume": 224285.0}, {"date": "2023-08-01", "close": 37.41, "volume": 243986.0}, {"date": "2023-08-02", "close": 37.44, "volume": 196361.0}, {"date": "2023-08-03", "close": 37.09, "volume": 119893.0}, {"date": "2023-08-04", "close": 37.18, "volume": 107810.0}, {"date": "2023-08-07", "close": 38.13, "volume": 144935.0}, {"date": "2023-08-08", "close": 37.93, "volume": 131497.0}, {"date": "2023-08-09", "close": 37.72, "volume": 120253.0}, {"date": "2023-08-10", "close": 37.44, "volume": 140038.0}, {"date": "2023-08-11", "close": 36.93, "volume": 125171.0}, {"date": "2023-08-14", "close": 36.46, "volume": 95997.0}, {"date": "2023-08-15", "close": 34.62, "volume": 186193.0}, {"date": "2023-08-16", "close": 34.35, "volume": 89991.0}, {"date": "2023-08-17", "close": 33.87, "volume": 120956.0}, {"date": "2023-08-18", "close": 34.22, "volume": 112016.0}, {"date": "2023-08-21", "close": 33.62, "volume": 111230.0}, {"date": "2023-08-22", "close": 32.47, "volume": 161747.0}, {"date": "2023-08-23", "close": 34.01, "volume": 166217.0}, {"date": "2023-08-24", "close": 33.31, "volume": 118146.0}, {"date": "2023-08-25", "close": 32.92, "volume": 162217.0}, {"date": "2023-08-28", "close": 33.3, "volume": 131752.0}, {"date": "2023-08-29", "close": 32.7, "volume": 177093.0}, {"date": "2023-08-30", "close": 32.27, "volume": 155757.0}, {"date": "2023-08-31", "close": 32.34, "volume": 251822.0}, {"date": "2023-09-01", "close": 32.32, "volume": 212409.0}, {"date": "2023-09-05", "close": 32.53, "volume": 160792.0}, {"date": "2023-09-06", "close": 30.53, "volume": 158003.0}, {"date": "2023-09-07", "close": 30.9, "volume": 189222.0}, {"date": "2023-09-08", "close": 31.01, "volume": 238906.0}, {"date": "2023-09-11", "close": 31.0, "volume": 180695.0}, {"date": "2023-09-12", "close": 31.02, "volume": 162784.0}, {"date": "2023-09-13", "close": 30.83, "volume": 149075.0}, {"date": "2023-09-14", "close": 32.14, "volume": 208482.0}, {"date": "2023-09-15", "close": 32.88, "volume": 774580.0}, {"date": "2023-09-18", "close": 31.22, "volume": 158987.0}, {"date": "2023-09-19", "close": 30.54, "volume": 126418.0}, {"date": "2023-09-20", "close": 30.25, "volume": 102828.0}, {"date": "2023-09-21", "close": 29.91, "volume": 89815.0}, {"date": "2023-09-22", "close": 29.47, "volume": 112836.0}, {"date": "2023-09-25", "close": 29.76, "volume": 83819.0}, {"date": "2023-09-26", "close": 28.87, "volume": 109156.0}, {"date": "2023-09-27", "close": 28.59, "volume": 133709.0}, {"date": "2023-09-28", "close": 28.66, "volume": 116504.0}, {"date": "2023-09-29", "close": 28.95, "volume": 145537.0}, {"date": "2023-10-02", "close": 28.25, "volume": 116160.0}, {"date": "2023-10-03", "close": 27.09, "volume": 122609.0}, {"date": "2023-10-04", "close": 27.36, "volume": 94449.0}, {"date": "2023-10-05", "close": 29.12, "volume": 281100.0}, {"date": "2023-10-06", "close": 28.8, "volume": 272681.0}, {"date": "2023-10-09", "close": 28.95, "volume": 155033.0}, {"date": "2023-10-10", "close": 29.13, "volume": 127878.0}, {"date": "2023-10-11", "close": 29.12, "volume": 164864.0}, {"date": "2023-10-12", "close": 28.65, "volume": 117514.0}, {"date": "2023-10-13", "close": 28.18, "volume": 109058.0}, {"date": "2023-10-16", "close": 28.58, "volume": 116569.0}, {"date": "2023-10-17", "close": 29.28, "volume": 167643.0}, {"date": "2023-10-18", "close": 28.49, "volume": 137854.0}, {"date": "2023-10-19", "close": 27.47, "volume": 91535.0}, {"date": "2023-10-20", "close": 27.05, "volume": 161284.0}, {"date": "2023-10-23", "close": 27.49, "volume": 146510.0}, {"date": "2023-10-24", "close": 27.03, "volume": 111109.0}, {"date": "2023-10-25", "close": 26.99, "volume": 169013.0}, {"date": "2023-10-26", "close": 28.94, "volume": 218462.0}, {"date": "2023-10-27", "close": 28.17, "volume": 180683.0}, {"date": "2023-10-30", "close": 29.01, "volume": 112836.0}, {"date": "2023-10-31", "close": 28.85, "volume": 128599.0}, {"date": "2023-11-01", "close": 28.83, "volume": 115509.0}, {"date": "2023-11-02", "close": 30.56, "volume": 176211.0}, {"date": "2023-11-03", "close": 31.83, "volume": 163897.0}, {"date": "2023-11-06", "close": 31.25, "volume": 128805.0}, {"date": "2023-11-07", "close": 30.9, "volume": 152931.0}, {"date": "2023-11-08", "close": 30.49, "volume": 78655.0}, {"date": "2023-11-09", "close": 29.73, "volume": 127605.0}, {"date": "2023-11-10", "close": 29.82, "volume": 90103.0}, {"date": "2023-11-13", "close": 29.95, "volume": 136675.0}, {"date": "2023-11-14", "close": 33.25, "volume": 228447.0}, {"date": "2023-11-15", "close": 33.43, "volume": 231525.0}, {"date": "2023-11-16", "close": 32.92, "volume": 131820.0}, {"date": "2023-11-17", "close": 33.95, "volume": 313592.0}, {"date": "2023-11-20", "close": 33.73, "volume": 130096.0}, {"date": "2023-11-21", "close": 32.54, "volume": 96467.0}, {"date": "2023-11-22", "close": 32.49, "volume": 130175.0}, {"date": "2023-11-24", "close": 32.73, "volume": 53993.0}, {"date": "2023-11-27", "close": 32.12, "volume": 90405.0}, {"date": "2023-11-28", "close": 32.3, "volume": 72752.0}, {"date": "2023-11-29", "close": 33.15, "volume": 162440.0}, {"date": "2023-11-30", "close": 33.6, "volume": 172419.0}, {"date": "2023-12-01", "close": 35.72, "volume": 291681.0}, {"date": "2023-12-04", "close": 35.9, "volume": 149211.0}, {"date": "2023-12-05", "close": 35.76, "volume": 192113.0}, {"date": "2023-12-06", "close": 36.08, "volume": 205820.0}, {"date": "2023-12-07", "close": 36.65, "volume": 119291.0}, {"date": "2023-12-08", "close": 37.0, "volume": 90386.0}, {"date": "2023-12-11", "close": 36.55, "volume": 95003.0}, {"date": "2023-12-12", "close": 36.96, "volume": 119826.0}, {"date": "2023-12-13", "close": 39.65, "volume": 203145.0}, {"date": "2023-12-14", "close": 43.98, "volume": 608974.0}, {"date": "2023-12-15", "close": 44.44, "volume": 689979.0}, {"date": "2023-12-18", "close": 44.66, "volume": 347076.0}, {"date": "2023-12-19", "close": 45.5, "volume": 212266.0}, {"date": "2023-12-20", "close": 42.93, "volume": 430083.0}, {"date": "2023-12-21", "close": 43.62, "volume": 141411.0}, {"date": "2023-12-22", "close": 43.9, "volume": 93751.0}, {"date": "2023-12-26", "close": 45.36, "volume": 168599.0}, {"date": "2023-12-27", "close": 46.26, "volume": 275745.0}, {"date": "2023-12-28", "close": 46.51, "volume": 181011.0}, {"date": "2023-12-29", "close": 45.5, "volume": 226759.0}, {"date": "2024-01-02", "close": 44.86, "volume": 186058.0}, {"date": "2024-01-03", "close": 42.64, "volume": 164114.0}, {"date": "2024-01-04", "close": 43.0, "volume": 144873.0}, {"date": "2024-01-05", "close": 42.2, "volume": 189256.0}, {"date": "2024-01-08", "close": 42.38, "volume": 161287.0}, {"date": "2024-01-09", "close": 41.55, "volume": 163184.0}, {"date": "2024-01-10", "close": 42.07, "volume": 108302.0}, {"date": "2024-01-11", "close": 41.5, "volume": 165180.0}, {"date": "2024-01-12", "close": 41.1, "volume": 104378.0}, {"date": "2024-01-16", "close": 40.04, "volume": 159036.0}, {"date": "2024-01-17", "close": 39.51, "volume": 145021.0}, {"date": "2024-01-18", "close": 40.04, "volume": 107619.0}, {"date": "2024-01-19", "close": 40.84, "volume": 96840.0}, {"date": "2024-01-22", "close": 42.65, "volume": 131070.0}, {"date": "2024-01-23", "close": 42.14, "volume": 139135.0}, {"date": "2024-01-24", "close": 42.5, "volume": 133462.0}, {"date": "2024-01-25", "close": 40.3, "volume": 243463.0}, {"date": "2024-01-26", "close": 39.73, "volume": 226605.0}, {"date": "2024-01-29", "close": 39.86, "volume": 267437.0}, {"date": "2024-01-30", "close": 39.68, "volume": 194160.0}, {"date": "2024-01-31", "close": 36.37, "volume": 321527.0}, {"date": "2024-02-01", "close": 36.15, "volume": 286994.0}, {"date": "2024-02-02", "close": 36.51, "volume": 197101.0}, {"date": "2024-02-05", "close": 35.71, "volume": 142551.0}, {"date": "2024-02-06", "close": 36.67, "volume": 283231.0}, {"date": "2024-02-07", "close": 36.89, "volume": 249440.0}, {"date": "2024-02-08", "close": 37.62, "volume": 174187.0}, {"date": "2024-02-09", "close": 38.67, "volume": 174256.0}, {"date": "2024-02-12", "close": 39.94, "volume": 173731.0}, {"date": "2024-02-13", "close": 38.55, "volume": 381404.0}, {"date": "2024-02-14", "close": 39.21, "volume": 217425.0}, {"date": "2024-02-15", "close": 40.49, "volume": 197515.0}, {"date": "2024-02-16", "close": 39.53, "volume": 152871.0}, {"date": "2024-02-20", "close": 39.59, "volume": 170088.0}, {"date": "2024-02-21", "close": 39.35, "volume": 218902.0}, {"date": "2024-02-22", "close": 39.3, "volume": 134538.0}, {"date": "2024-02-23", "close": 39.36, "volume": 164691.0}, {"date": "2024-02-26", "close": 39.0, "volume": 261778.0}, {"date": "2024-02-27", "close": 39.55, "volume": 131703.0}, {"date": "2024-02-28", "close": 39.01, "volume": 120323.0}, {"date": "2024-02-29", "close": 39.72, "volume": 149409.0}, {"date": "2024-03-01", "close": 38.37, "volume": 155160.0}, {"date": "2024-03-04", "close": 37.64, "volume": 145172.0}, {"date": "2024-03-05", "close": 40.22, "volume": 198195.0}, {"date": "2024-03-06", "close": 40.71, "volume": 195559.0}, {"date": "2024-03-07", "close": 40.65, "volume": 137617.0}, {"date": "2024-03-08", "close": 40.38, "volume": 95198.0}, {"date": "2024-03-11", "close": 39.92, "volume": 94152.0}, {"date": "2024-03-12", "close": 39.12, "volume": 117635.0}, {"date": "2024-03-13", "close": 38.74, "volume": 127767.0}, {"date": "2024-03-14", "close": 37.99, "volume": 156522.0}, {"date": "2024-03-15", "close": 38.3, "volume": 356705.0}, {"date": "2024-03-18", "close": 38.67, "volume": 137590.0}, {"date": "2024-03-19", "close": 38.57, "volume": 145417.0}, {"date": "2024-03-20", "close": 40.15, "volume": 145965.0}, {"date": "2024-03-21", "close": 40.91, "volume": 139336.0}, {"date": "2024-03-22", "close": 39.94, "volume": 100804.0}, {"date": "2024-03-25", "close": 40.09, "volume": 88977.0}, {"date": "2024-03-26", "close": 39.59, "volume": 115538.0}, {"date": "2024-03-27", "close": 41.22, "volume": 102540.0}, {"date": "2024-03-28", "close": 41.51, "volume": 171782.0}, {"date": "2024-04-01", "close": 40.56, "volume": 120763.0}, {"date": "2024-04-02", "close": 40.07, "volume": 163562.0}, {"date": "2024-04-03", "close": 39.02, "volume": 129098.0}, {"date": "2024-04-04", "close": 39.6, "volume": 159218.0}, {"date": "2024-04-05", "close": 40.33, "volume": 99466.0}, {"date": "2024-04-08", "close": 41.06, "volume": 74131.0}, {"date": "2024-04-09", "close": 41.58, "volume": 75629.0}, {"date": "2024-04-10", "close": 38.01, "volume": 212537.0}, {"date": "2024-04-11", "close": 38.18, "volume": 116703.0}, {"date": "2024-04-12", "close": 37.93, "volume": 91066.0}, {"date": "2024-04-15", "close": 37.51, "volume": 96542.0}, {"date": "2024-04-16", "close": 36.88, "volume": 81546.0}, {"date": "2024-04-17", "close": 36.68, "volume": 122957.0}, {"date": "2024-04-18", "close": 36.71, "volume": 108994.0}, {"date": "2024-04-19", "close": 37.9, "volume": 135399.0}, {"date": "2024-04-22", "close": 38.41, "volume": 118693.0}, {"date": "2024-04-23", "close": 39.26, "volume": 103964.0}, {"date": "2024-04-24", "close": 39.87, "volume": 149182.0}, {"date": "2024-04-25", "close": 34.28, "volume": 778255.0}, {"date": "2024-04-26", "close": 33.18, "volume": 356577.0}, {"date": "2024-04-29", "close": 33.48, "volume": 241372.0}, {"date": "2024-04-30", "close": 32.32, "volume": 141818.0}, {"date": "2024-05-01", "close": 33.49, "volume": 239897.0}, {"date": "2024-05-02", "close": 34.81, "volume": 144401.0}, {"date": "2024-05-03", "close": 35.32, "volume": 141174.0}, {"date": "2024-05-06", "close": 35.45, "volume": 86079.0}, {"date": "2024-05-07", "close": 35.25, "volume": 94971.0}, {"date": "2024-05-08", "close": 34.52, "volume": 122691.0}, {"date": "2024-05-09", "close": 35.53, "volume": 131690.0}, {"date": "2024-05-10", "close": 35.22, "volume": 110134.0}, {"date": "2024-05-13", "close": 35.06, "volume": 129035.0}, {"date": "2024-05-14", "close": 35.61, "volume": 117174.0}, {"date": "2024-05-15", "close": 36.34, "volume": 92853.0}, {"date": "2024-05-16", "close": 36.21, "volume": 91344.0}, {"date": "2024-05-17", "close": 36.78, "volume": 119282.0}, {"date": "2024-05-20", "close": 36.05, "volume": 91912.0}, {"date": "2024-05-21", "close": 35.67, "volume": 87571.0}, {"date": "2024-05-22", "close": 35.41, "volume": 107508.0}, {"date": "2024-05-23", "close": 33.79, "volume": 171734.0}, {"date": "2024-05-24", "close": 34.17, "volume": 103491.0}, {"date": "2024-05-28", "close": 33.57, "volume": 122710.0}, {"date": "2024-05-29", "close": 32.64, "volume": 146692.0}, {"date": "2024-05-30", "close": 33.76, "volume": 153333.0}, {"date": "2024-05-31", "close": 34.48, "volume": 184762.0}, {"date": "2024-06-03", "close": 33.96, "volume": 120214.0}, {"date": "2024-06-04", "close": 32.85, "volume": 94426.0}, {"date": "2024-06-05", "close": 32.32, "volume": 204200.0}, {"date": "2024-06-06", "close": 32.63, "volume": 125594.0}, {"date": "2024-06-07", "close": 32.42, "volume": 149926.0}, {"date": "2024-06-10", "close": 31.68, "volume": 174709.0}, {"date": "2024-06-11", "close": 31.66, "volume": 151308.0}, {"date": "2024-06-12", "close": 33.08, "volume": 257856.0}, {"date": "2024-06-13", "close": 32.88, "volume": 147958.0}, {"date": "2024-06-14", "close": 32.45, "volume": 152303.0}, {"date": "2024-06-17", "close": 33.3, "volume": 149834.0}, {"date": "2024-06-18", "close": 33.08, "volume": 182069.0}, {"date": "2024-06-20", "close": 33.41, "volume": 119635.0}, {"date": "2024-06-21", "close": 33.28, "volume": 280167.0}, {"date": "2024-06-24", "close": 33.8, "volume": 192575.0}, {"date": "2024-06-25", "close": 33.34, "volume": 189932.0}, {"date": "2024-06-26", "close": 33.62, "volume": 142543.0}, {"date": "2024-06-27", "close": 33.84, "volume": 117183.0}, {"date": "2024-06-28", "close": 35.06, "volume": 1434251.0}, {"date": "2024-07-01", "close": 34.17, "volume": 134415.0}, {"date": "2024-07-02", "close": 34.78, "volume": 95068.0}, {"date": "2024-07-03", "close": 33.58, "volume": 110541.0}, {"date": "2024-07-05", "close": 33.45, "volume": 111597.0}, {"date": "2024-07-08", "close": 33.61, "volume": 159707.0}, {"date": "2024-07-09", "close": 33.81, "volume": 244452.0}, {"date": "2024-07-10", "close": 34.5, "volume": 227305.0}, {"date": "2024-07-11", "close": 36.68, "volume": 282539.0}, {"date": "2024-07-12", "close": 37.25, "volume": 231785.0}, {"date": "2024-07-15", "close": 39.04, "volume": 218989.0}, {"date": "2024-07-16", "close": 41.6, "volume": 241184.0}, {"date": "2024-07-17", "close": 42.8, "volume": 326217.0}, {"date": "2024-07-18", "close": 41.67, "volume": 318097.0}, {"date": "2024-07-19", "close": 42.24, "volume": 226153.0}, {"date": "2024-07-22", "close": 42.83, "volume": 226048.0}, {"date": "2024-07-23", "close": 43.45, "volume": 290723.0}, {"date": "2024-07-24", "close": 42.87, "volume": 350492.0}, {"date": "2024-07-25", "close": 44.5, "volume": 369775.0}, {"date": "2024-07-26", "close": 45.66, "volume": 300791.0}, {"date": "2024-07-29", "close": 44.08, "volume": 290869.0}, {"date": "2024-07-30", "close": 44.66, "volume": 214798.0}, {"date": "2024-07-31", "close": 45.14, "volume": 290896.0}, {"date": "2024-08-01", "close": 43.07, "volume": 259225.0}, {"date": "2024-08-02", "close": 41.11, "volume": 226776.0}, {"date": "2024-08-05", "close": 39.84, "volume": 295789.0}, {"date": "2024-08-06", "close": 39.87, "volume": 253823.0}, {"date": "2024-08-07", "close": 39.11, "volume": 196603.0}, {"date": "2024-08-08", "close": 39.56, "volume": 115489.0}, {"date": "2024-08-09", "close": 38.84, "volume": 122530.0}, {"date": "2024-08-12", "close": 38.43, "volume": 111413.0}, {"date": "2024-08-13", "close": 39.39, "volume": 137993.0}, {"date": "2024-08-14", "close": 38.85, "volume": 85370.0}, {"date": "2024-08-15", "close": 40.22, "volume": 192414.0}, {"date": "2024-08-16", "close": 40.76, "volume": 146184.0}, {"date": "2024-08-19", "close": 41.32, "volume": 109593.0}, {"date": "2024-08-20", "close": 40.63, "volume": 110226.0}, {"date": "2024-08-21", "close": 40.77, "volume": 95595.0}, {"date": "2024-08-22", "close": 40.71, "volume": 62133.0}, {"date": "2024-08-23", "close": 43.15, "volume": 213602.0}, {"date": "2024-08-26", "close": 42.52, "volume": 122525.0}, {"date": "2024-08-27", "close": 42.04, "volume": 142776.0}, {"date": "2024-08-28", "close": 42.12, "volume": 92477.0}, {"date": "2024-08-29", "close": 42.97, "volume": 131896.0}, {"date": "2024-08-30", "close": 42.99, "volume": 112144.0}, {"date": "2024-09-03", "close": 42.53, "volume": 150351.0}, {"date": "2024-09-04", "close": 42.08, "volume": 107599.0}, {"date": "2024-09-05", "close": 41.8, "volume": 92202.0}, {"date": "2024-09-06", "close": 41.59, "volume": 158664.0}, {"date": "2024-09-09", "close": 41.53, "volume": 166003.0}, {"date": "2024-09-10", "close": 41.74, "volume": 93043.0}, {"date": "2024-09-11", "close": 41.73, "volume": 208973.0}, {"date": "2024-09-12", "close": 43.17, "volume": 160921.0}, {"date": "2024-09-13", "close": 45.4, "volume": 249873.0}, {"date": "2024-09-16", "close": 46.8, "volume": 269609.0}, {"date": "2024-09-17", "close": 47.98, "volume": 309567.0}, {"date": "2024-09-18", "close": 48.53, "volume": 248212.0}, {"date": "2024-09-19", "close": 49.72, "volume": 159099.0}, {"date": "2024-09-20", "close": 48.89, "volume": 447342.0}, {"date": "2024-09-23", "close": 48.62, "volume": 170387.0}, {"date": "2024-09-24", "close": 47.5, "volume": 212603.0}, {"date": "2024-09-25", "close": 45.9, "volume": 194829.0}, {"date": "2024-09-26", "close": 46.19, "volume": 118604.0}, {"date": "2024-09-27", "close": 47.44, "volume": 176144.0}, {"date": "2024-09-30", "close": 47.37, "volume": 155666.0}, {"date": "2024-10-01", "close": 46.02, "volume": 157040.0}, {"date": "2024-10-02", "close": 45.94, "volume": 108152.0}, {"date": "2024-10-03", "close": 46.27, "volume": 127330.0}, {"date": "2024-10-04", "close": 47.08, "volume": 96369.0}, {"date": "2024-10-07", "close": 45.92, "volume": 90341.0}, {"date": "2024-10-08", "close": 46.55, "volume": 135531.0}, {"date": "2024-10-09", "close": 46.76, "volume": 141675.0}, {"date": "2024-10-10", "close": 45.35, "volume": 142595.0}, {"date": "2024-10-11", "close": 47.25, "volume": 161735.0}, {"date": "2024-10-14", "close": 48.32, "volume": 137114.0}, {"date": "2024-10-15", "close": 48.84, "volume": 154574.0}, {"date": "2024-10-16", "close": 49.86, "volume": 115464.0}, {"date": "2024-10-17", "close": 50.22, "volume": 175809.0}, {"date": "2024-10-18", "close": 49.34, "volume": 179626.0}, {"date": "2024-10-21", "close": 47.46, "volume": 240934.0}, {"date": "2024-10-22", "close": 46.77, "volume": 146786.0}, {"date": "2024-10-23", "close": 46.64, "volume": 141374.0}, {"date": "2024-10-24", "close": 41.83, "volume": 356308.0}, {"date": "2024-10-25", "close": 39.65, "volume": 261905.0}, {"date": "2024-10-28", "close": 40.85, "volume": 285402.0}, {"date": "2024-10-29", "close": 39.84, "volume": 226993.0}, {"date": "2024-10-30", "close": 40.01, "volume": 152081.0}, {"date": "2024-10-31", "close": 39.71, "volume": 224237.0}, {"date": "2024-11-01", "close": 41.06, "volume": 228646.0}, {"date": "2024-11-04", "close": 40.83, "volume": 202053.0}, {"date": "2024-11-05", "close": 42.26, "volume": 157656.0}, {"date": "2024-11-06", "close": 49.48, "volume": 642930.0}, {"date": "2024-11-07", "close": 46.29, "volume": 336081.0}, {"date": "2024-11-08", "close": 46.51, "volume": 188438.0}, {"date": "2024-11-11", "close": 48.07, "volume": 187748.0}, {"date": "2024-11-12", "close": 48.54, "volume": 313559.0}, {"date": "2024-11-13", "close": 48.47, "volume": 284197.0}, {"date": "2024-11-14", "close": 48.55, "volume": 277169.0}, {"date": "2024-11-15", "close": 47.89, "volume": 238490.0}, {"date": "2024-11-18", "close": 47.78, "volume": 316756.0}, {"date": "2024-11-19", "close": 46.05, "volume": 256633.0}, {"date": "2024-11-20", "close": 46.02, "volume": 184556.0}, {"date": "2024-11-21", "close": 47.42, "volume": 192352.0}, {"date": "2024-11-22", "close": 47.77, "volume": 200751.0}, {"date": "2024-11-25", "close": 48.68, "volume": 318513.0}, {"date": "2024-11-26", "close": 48.49, "volume": 127243.0}, {"date": "2024-11-27", "close": 48.19, "volume": 125948.0}, {"date": "2024-11-29", "close": 47.4, "volume": 116113.0}, {"date": "2024-12-02", "close": 47.07, "volume": 108933.0}, {"date": "2024-12-03", "close": 45.92, "volume": 115498.0}, {"date": "2024-12-04", "close": 47.01, "volume": 179460.0}, {"date": "2024-12-05", "close": 45.57, "volume": 186067.0}, {"date": "2024-12-06", "close": 46.42, "volume": 98896.0}, {"date": "2024-12-09", "close": 45.3, "volume": 177057.0}, {"date": "2024-12-10", "close": 44.43, "volume": 200120.0}, {"date": "2024-12-11", "close": 45.21, "volume": 191593.0}, {"date": "2024-12-12", "close": 44.49, "volume": 111872.0}, {"date": "2024-12-13", "close": 44.19, "volume": 133096.0}, {"date": "2024-12-16", "close": 44.54, "volume": 122787.0}, {"date": "2024-12-17", "close": 42.99, "volume": 135642.0}, {"date": "2024-12-18", "close": 40.18, "volume": 197404.0}, {"date": "2024-12-19", "close": 38.65, "volume": 230215.0}, {"date": "2024-12-20", "close": 39.17, "volume": 558551.0}, {"date": "2024-12-23", "close": 39.23, "volume": 137457.0}, {"date": "2024-12-24", "close": 39.6, "volume": 66686.0}, {"date": "2024-12-26", "close": 39.76, "volume": 84890.0}, {"date": "2024-12-27", "close": 39.44, "volume": 207714.0}, {"date": "2024-12-30", "close": 39.57, "volume": 135518.0}, {"date": "2024-12-31", "close": 39.55, "volume": 106300.0}, {"date": "2025-01-02", "close": 38.54, "volume": 103790.0}, {"date": "2025-01-03", "close": 38.81, "volume": 114386.0}, {"date": "2025-01-06", "close": 39.64, "volume": 138460.0}, {"date": "2025-01-07", "close": 38.71, "volume": 133425.0}, {"date": "2025-01-08", "close": 38.3, "volume": 95444.0}, {"date": "2025-01-10", "close": 36.75, "volume": 184090.0}, {"date": "2025-01-13", "close": 37.47, "volume": 180156.0}, {"date": "2025-01-14", "close": 39.35, "volume": 160449.0}, {"date": "2025-01-15", "close": 40.38, "volume": 116584.0}, {"date": "2025-01-16", "close": 39.95, "volume": 174859.0}, {"date": "2025-01-17", "close": 40.66, "volume": 150986.0}, {"date": "2025-01-21", "close": 41.33, "volume": 209369.0}, {"date": "2025-01-22", "close": 40.76, "volume": 275944.0}, {"date": "2025-01-23", "close": 35.07, "volume": 427987.0}, {"date": "2025-01-24", "close": 35.02, "volume": 284343.0}, {"date": "2025-01-27", "close": 35.99, "volume": 301896.0}, {"date": "2025-01-28", "close": 36.2, "volume": 168747.0}, {"date": "2025-01-29", "close": 35.58, "volume": 202329.0}, {"date": "2025-01-30", "close": 35.44, "volume": 215569.0}, {"date": "2025-01-31", "close": 35.49, "volume": 223615.0}, {"date": "2025-02-03", "close": 34.36, "volume": 200370.0}, {"date": "2025-02-04", "close": 35.27, "volume": 155251.0}, {"date": "2025-02-05", "close": 35.17, "volume": 196886.0}, {"date": "2025-02-06", "close": 35.65, "volume": 354206.0}, {"date": "2025-02-07", "close": 35.3, "volume": 211303.0}, {"date": "2025-02-10", "close": 35.08, "volume": 173760.0}, {"date": "2025-02-11", "close": 36.21, "volume": 187870.0}, {"date": "2025-02-12", "close": 34.8, "volume": 213629.0}, {"date": "2025-02-13", "close": 34.92, "volume": 145117.0}, {"date": "2025-02-14", "close": 33.93, "volume": 278988.0}, {"date": "2025-02-18", "close": 33.77, "volume": 206222.0}, {"date": "2025-02-19", "close": 33.46, "volume": 205637.0}, {"date": "2025-02-20", "close": 32.86, "volume": 193334.0}, {"date": "2025-02-21", "close": 31.99, "volume": 197686.0}, {"date": "2025-02-24", "close": 31.99, "volume": 190762.0}, {"date": "2025-02-25", "close": 32.27, "volume": 169106.0}, {"date": "2025-02-26", "close": 31.59, "volume": 169889.0}, {"date": "2025-02-27", "close": 31.64, "volume": 138560.0}, {"date": "2025-02-28", "close": 31.81, "volume": 266585.0}, {"date": "2025-03-03", "close": 31.21, "volume": 199262.0}, {"date": "2025-03-04", "close": 30.22, "volume": 226244.0}, {"date": "2025-03-05", "close": 30.05, "volume": 296860.0}, {"date": "2025-03-06", "close": 29.55, "volume": 288553.0}, {"date": "2025-03-07", "close": 28.96, "volume": 275991.0}, {"date": "2025-03-10", "close": 28.01, "volume": 307279.0}, {"date": "2025-03-11", "close": 27.62, "volume": 335321.0}, {"date": "2025-03-12", "close": 28.22, "volume": 285494.0}, {"date": "2025-03-13", "close": 27.68, "volume": 159221.0}, {"date": "2025-03-14", "close": 28.62, "volume": 413083.0}, {"date": "2025-03-17", "close": 28.37, "volume": 218857.0}, {"date": "2025-03-18", "close": 28.29, "volume": 240386.0}, {"date": "2025-03-19", "close": 27.54, "volume": 1119956.0}, {"date": "2025-03-20", "close": 27.4, "volume": 411690.0}, {"date": "2025-03-21", "close": 27.34, "volume": 490303.0}, {"date": "2025-03-24", "close": 27.73, "volume": 1235118.0}, {"date": "2025-03-25", "close": 27.96, "volume": 1373573.0}, {"date": "2025-03-26", "close": 27.25, "volume": 360653.0}, {"date": "2025-03-27", "close": 27.69, "volume": 296400.0}, {"date": "2025-03-28", "close": 26.57, "volume": 304408.0}, {"date": "2025-03-31", "close": 26.66, "volume": 348038.0}, {"date": "2025-04-01", "close": 26.84, "volume": 256258.0}, {"date": "2025-04-02", "close": 27.28, "volume": 400058.0}, {"date": "2025-04-03", "close": 24.74, "volume": 458686.0}, {"date": "2025-04-04", "close": 24.35, "volume": 540113.0}, {"date": "2025-04-07", "close": 23.58, "volume": 534936.0}, {"date": "2025-04-08", "close": 23.17, "volume": 614849.0}, {"date": "2025-04-09", "close": 25.71, "volume": 543983.0}, {"date": "2025-04-10", "close": 23.75, "volume": 454077.0}, {"date": "2025-04-11", "close": 23.48, "volume": 321416.0}, {"date": "2025-04-14", "close": 23.46, "volume": 374374.0}, {"date": "2025-04-15", "close": 23.88, "volume": 370398.0}, {"date": "2025-04-16", "close": 23.9, "volume": 266509.0}, {"date": "2025-04-17", "close": 24.22, "volume": 290769.0}, {"date": "2025-04-21", "close": 23.78, "volume": 230995.0}, {"date": "2025-04-22", "close": 24.96, "volume": 338733.0}, {"date": "2025-04-23", "close": 24.78, "volume": 878979.0}, {"date": "2025-04-24", "close": 26.41, "volume": 777707.0}, {"date": "2025-04-25", "close": 26.59, "volume": 530659.0}, {"date": "2025-04-28", "close": 27.04, "volume": 434135.0}, {"date": "2025-04-29", "close": 26.75, "volume": 518307.0}, {"date": "2025-04-30", "close": 26.14, "volume": 251697.0}, {"date": "2025-05-01", "close": 26.68, "volume": 295095.0}, {"date": "2025-05-02", "close": 27.28, "volume": 322027.0}, {"date": "2025-05-05", "close": 26.93, "volume": 263357.0}, {"date": "2025-05-06", "close": 25.72, "volume": 398506.0}, {"date": "2025-05-07", "close": 25.81, "volume": 334017.0}, {"date": "2025-05-08", "close": 26.62, "volume": 279038.0}, {"date": "2025-05-09", "close": 27.16, "volume": 257306.0}, {"date": "2025-05-12", "close": 28.57, "volume": 377191.0}, {"date": "2025-05-13", "close": 28.99, "volume": 196228.0}, {"date": "2025-05-14", "close": 28.44, "volume": 189888.0}, {"date": "2025-05-15", "close": 28.23, "volume": 317639.0}, {"date": "2025-05-16", "close": 28.34, "volume": 170351.0}, {"date": "2025-05-19", "close": 28.1, "volume": 159750.0}, {"date": "2025-05-20", "close": 28.17, "volume": 229508.0}, {"date": "2025-05-21", "close": 26.87, "volume": 199936.0}, {"date": "2025-05-22", "close": 26.97, "volume": 204273.0}, {"date": "2025-05-23", "close": 26.95, "volume": 365486.0}, {"date": "2025-05-27", "close": 28.05, "volume": 211698.0}, {"date": "2025-05-28", "close": 27.65, "volume": 244136.0}, {"date": "2025-05-29", "close": 27.91, "volume": 161396.0}, {"date": "2025-05-30", "close": 27.45, "volume": 261342.0}, {"date": "2025-06-02", "close": 27.27, "volume": 186740.0}, {"date": "2025-06-03", "close": 27.71, "volume": 154343.0}, {"date": "2025-06-04", "close": 27.51, "volume": 179353.0}, {"date": "2025-06-05", "close": 27.27, "volume": 173731.0}, {"date": "2025-06-06", "close": 28.21, "volume": 196576.0}, {"date": "2025-06-09", "close": 28.56, "volume": 188083.0}, {"date": "2025-06-10", "close": 29.34, "volume": 251018.0}, {"date": "2025-06-11", "close": 29.18, "volume": 300122.0}, {"date": "2025-06-12", "close": 28.73, "volume": 179706.0}, {"date": "2025-06-13", "close": 27.85, "volume": 192368.0}, {"date": "2025-06-16", "close": 28.03, "volume": 146348.0}, {"date": "2025-06-17", "close": 27.53, "volume": 159470.0}, {"date": "2025-06-18", "close": 27.97, "volume": 204663.0}, {"date": "2025-06-20", "close": 27.86, "volume": 401663.0}, {"date": "2025-06-23", "close": 29.23, "volume": 246418.0}, {"date": "2025-06-24", "close": 29.43, "volume": 245707.0}, {"date": "2025-06-25", "close": 29.31, "volume": 281242.0}, {"date": "2025-06-26", "close": 29.84, "volume": 155863.0}, {"date": "2025-06-27", "close": 30.04, "volume": 720829.0}, {"date": "2025-06-30", "close": 29.8, "volume": 206074.0}, {"date": "2025-07-01", "close": 31.2, "volume": 203552.0}, {"date": "2025-07-02", "close": 31.73, "volume": 234712.0}, {"date": "2025-07-03", "close": 32.27, "volume": 119702.0}, {"date": "2025-07-07", "close": 31.56, "volume": 221029.0}, {"date": "2025-07-08", "close": 31.88, "volume": 404383.0}, {"date": "2025-07-09", "close": 32.18, "volume": 213980.0}, {"date": "2025-07-10", "close": 32.55, "volume": 314705.0}, {"date": "2025-07-11", "close": 32.35, "volume": 147989.0}, {"date": "2025-07-14", "close": 32.49, "volume": 149766.0}, {"date": "2025-07-15", "close": 31.04, "volume": 312361.0}, {"date": "2025-07-16", "close": 31.81, "volume": 272689.0}, {"date": "2025-07-17", "close": 32.21, "volume": 232065.0}, {"date": "2025-07-18", "close": 31.74, "volume": 201017.0}, {"date": "2025-07-21", "close": 31.86, "volume": 165616.0}, {"date": "2025-07-22", "close": 32.01, "volume": 178681.0}, {"date": "2025-07-23", "close": 32.35, "volume": 296968.0}, {"date": "2025-07-24", "close": 32.53, "volume": 751643.0}, {"date": "2025-07-25", "close": 33.93, "volume": 333543.0}, {"date": "2025-07-28", "close": 34.02, "volume": 289702.0}, {"date": "2025-07-29", "close": 33.05, "volume": 228105.0}, {"date": "2025-07-30", "close": 32.17, "volume": 249939.0}, {"date": "2025-07-31", "close": 31.61, "volume": 195707.0}, {"date": "2025-08-01", "close": 31.01, "volume": 282509.0}, {"date": "2025-08-04", "close": 31.35, "volume": 159041.0}, {"date": "2025-08-05", "close": 31.61, "volume": 203908.0}, {"date": "2025-08-06", "close": 30.73, "volume": 180256.0}, {"date": "2025-08-07", "close": 30.54, "volume": 143671.0}, {"date": "2025-08-08", "close": 31.05, "volume": 184573.0}, {"date": "2025-08-11", "close": 31.83, "volume": 286829.0}, {"date": "2025-08-12", "close": 33.25, "volume": 291025.0}, {"date": "2025-08-13", "close": 34.11, "volume": 192417.0}, {"date": "2025-08-14", "close": 34.49, "volume": 305725.0}, {"date": "2025-08-15", "close": 34.53, "volume": 311981.0}, {"date": "2025-08-18", "close": 34.29, "volume": 234295.0}, {"date": "2025-08-19", "close": 35.35, "volume": 518611.0}, {"date": "2025-08-20", "close": 34.98, "volume": 368500.0}, {"date": "2025-08-21", "close": 35.03, "volume": 283094.0}, {"date": "2025-08-22", "close": 37.75, "volume": 550249.0}, {"date": "2025-08-25", "close": 37.7, "volume": 267956.0}, {"date": "2025-08-26", "close": 38.05, "volume": 318871.0}, {"date": "2025-08-27", "close": 38.63, "volume": 312473.0}, {"date": "2025-08-28", "close": 38.72, "volume": 290538.0}, {"date": "2025-08-29", "close": 38.69, "volume": 226390.0}, {"date": "2025-09-02", "close": 37.58, "volume": 215198.0}, {"date": "2025-09-03", "close": 37.54, "volume": 302453.0}, {"date": "2025-09-04", "close": 38.65, "volume": 266336.0}, {"date": "2025-09-05", "close": 38.36, "volume": 278901.0}, {"date": "2025-09-08", "close": 37.96, "volume": 224771.0}, {"date": "2025-09-09", "close": 36.72, "volume": 312502.0}, {"date": "2025-09-10", "close": 36.71, "volume": 198330.0}, {"date": "2025-09-11", "close": 36.99, "volume": 247841.0}, {"date": "2025-09-12", "close": 36.53, "volume": 191401.0}, {"date": "2025-09-15", "close": 36.41, "volume": 242153.0}, {"date": "2025-09-16", "close": 36.28, "volume": 230428.0}, {"date": "2025-09-17", "close": 36.4, "volume": 319576.0}, {"date": "2025-09-18", "close": 37.25, "volume": 839535.0}, {"date": "2025-09-19", "close": 37.12, "volume": 727908.0}, {"date": "2025-09-22", "close": 36.48, "volume": 174005.0}, {"date": "2025-09-23", "close": 36.02, "volume": 230743.0}, {"date": "2025-09-24", "close": 35.8, "volume": 253561.0}, {"date": "2025-09-25", "close": 36.4, "volume": 378775.0}, {"date": "2025-09-26", "close": 36.17, "volume": 170711.0}, {"date": "2025-09-29", "close": 35.83, "volume": 183978.0}, {"date": "2025-09-30", "close": 35.22, "volume": 271952.0}, {"date": "2025-10-01", "close": 35.11, "volume": 212606.0}, {"date": "2025-10-02", "close": 34.44, "volume": 255904.0}, {"date": "2025-10-03", "close": 34.71, "volume": 237222.0}, {"date": "2025-10-06", "close": 35.39, "volume": 217891.0}, {"date": "2025-10-07", "close": 35.27, "volume": 188032.0}, {"date": "2025-10-08", "close": 35.83, "volume": 180244.0}, {"date": "2025-10-09", "close": 35.87, "volume": 154687.0}, {"date": "2025-10-10", "close": 34.85, "volume": 282948.0}, {"date": "2025-10-13", "close": 35.62, "volume": 214474.0}, {"date": "2025-10-14", "close": 36.7, "volume": 266540.0}, {"date": "2025-10-15", "close": 35.97, "volume": 247742.0}, {"date": "2025-10-16", "close": 33.03, "volume": 387767.0}, {"date": "2025-10-17", "close": 33.48, "volume": 441537.0}, {"date": "2025-10-20", "close": 34.1, "volume": 587348.0}, {"date": "2025-10-21", "close": 34.77, "volume": 336621.0}, {"date": "2025-10-22", "close": 34.65, "volume": 246377.0}, {"date": "2025-10-23", "close": 33.51, "volume": 372552.0}, {"date": "2025-10-24", "close": 34.19, "volume": 243838.0}, {"date": "2025-10-27", "close": 32.91, "volume": 182871.0}, {"date": "2025-10-28", "close": 32.29, "volume": 182941.0}, {"date": "2025-10-29", "close": 31.85, "volume": 319261.0}, {"date": "2025-10-30", "close": 31.61, "volume": 195246.0}, {"date": "2025-10-31", "close": 31.14, "volume": 182347.0}, {"date": "2025-11-03", "close": 31.59, "volume": 179738.0}, {"date": "2025-11-04", "close": 31.09, "volume": 235615.0}, {"date": "2025-11-05", "close": 31.56, "volume": 298931.0}, {"date": "2025-11-06", "close": 31.58, "volume": 186329.0}, {"date": "2025-11-07", "close": 32.61, "volume": 299525.0}, {"date": "2025-11-10", "close": 32.24, "volume": 206345.0}, {"date": "2025-11-11", "close": 31.96, "volume": 339813.0}, {"date": "2025-11-12", "close": 32.09, "volume": 107832.0}, {"date": "2025-11-13", "close": 31.29, "volume": 242464.0}, {"date": "2025-11-14", "close": 31.16, "volume": 200856.0}, {"date": "2025-11-17", "close": 29.66, "volume": 239862.0}, {"date": "2025-11-18", "close": 30.04, "volume": 444093.0}, {"date": "2025-11-19", "close": 29.84, "volume": 402450.0}, {"date": "2025-11-20", "close": 29.41, "volume": 322466.0}, {"date": "2025-11-21", "close": 30.69, "volume": 271247.0}, {"date": "2025-11-24", "close": 30.53, "volume": 280239.0}, {"date": "2025-11-25", "close": 32.17, "volume": 237479.0}, {"date": "2025-11-26", "close": 32.17, "volume": 248321.0}, {"date": "2025-11-28", "close": 31.92, "volume": 122621.0}, {"date": "2025-12-01", "close": 32.52, "volume": 341886.0}, {"date": "2025-12-02", "close": 32.17, "volume": 361168.0}, {"date": "2025-12-03", "close": 33.28, "volume": 298251.0}, {"date": "2025-12-04", "close": 32.83, "volume": 229117.0}, {"date": "2025-12-05", "close": 32.8, "volume": 207272.0}, {"date": "2025-12-08", "close": 32.95, "volume": 392944.0}, {"date": "2025-12-09", "close": 33.02, "volume": 180412.0}, {"date": "2025-12-10", "close": 34.76, "volume": 484075.0}, {"date": "2025-12-11", "close": 35.24, "volume": 350881.0}, {"date": "2025-12-12", "close": 35.31, "volume": 621454.0}, {"date": "2025-12-15", "close": 35.31, "volume": 388902.0}, {"date": "2025-12-16", "close": 35.51, "volume": 316034.0}, {"date": "2025-12-17", "close": 36.04, "volume": 359112.0}, {"date": "2025-12-18", "close": 36.64, "volume": 361075.0}, {"date": "2025-12-19", "close": 36.46, "volume": 619168.0}, {"date": "2025-12-22", "close": 36.22, "volume": 314907.0}, {"date": "2025-12-23", "close": 36.0, "volume": 341460.0}, {"date": "2025-12-24", "close": 35.91, "volume": 142015.0}, {"date": "2025-12-26", "close": 35.21, "volume": 136588.0}, {"date": "2025-12-29", "close": 34.63, "volume": 297122.0}, {"date": "2025-12-30", "close": 34.43, "volume": 306909.0}, {"date": "2025-12-31", "close": 34.35, "volume": 399075.0}, {"date": "2026-01-02", "close": 34.71, "volume": 378140.0}, {"date": "2026-01-05", "close": 35.76, "volume": 326037.0}, {"date": "2026-01-06", "close": 36.37, "volume": 274329.0}, {"date": "2026-01-07", "close": 35.66, "volume": 330835.0}, {"date": "2026-01-08", "close": 37.49, "volume": 357077.0}, {"date": "2026-01-09", "close": 36.63, "volume": 292512.0}, {"date": "2026-01-12", "close": 36.12, "volume": 255245.0}, {"date": "2026-01-13", "close": 35.81, "volume": 163998.0}, {"date": "2026-01-14", "close": 36.12, "volume": 199542.0}, {"date": "2026-01-15", "close": 37.87, "volume": 223988.0}, {"date": "2026-01-16", "close": 37.6, "volume": 365554.0}, {"date": "2026-01-20", "close": 36.71, "volume": 419987.0}, {"date": "2026-01-21", "close": 39.0, "volume": 475159.0}, {"date": "2026-01-22", "close": 40.76, "volume": 651445.0}, {"date": "2026-01-23", "close": 39.37, "volume": 925014.0}, {"date": "2026-01-26", "close": 39.24, "volume": 525313.0}, {"date": "2026-01-27", "close": 38.75, "volume": 458014.0}, {"date": "2026-01-28", "close": 38.31, "volume": 328268.0}, {"date": "2026-01-29", "close": 39.5, "volume": 371671.0}, {"date": "2026-01-30", "close": 39.96, "volume": 486639.0}, {"date": "2026-02-02", "close": 41.15, "volume": 528580.0}, {"date": "2026-02-03", "close": 40.68, "volume": 464088.0}, {"date": "2026-02-04", "close": 41.69, "volume": 410907.0}, {"date": "2026-02-05", "close": 40.24, "volume": 312725.0}, {"date": "2026-02-06", "close": 40.83, "volume": 199031.0}, {"date": "2026-02-09", "close": 41.75, "volume": 289198.0}, {"date": "2026-02-10", "close": 41.04, "volume": 370461.0}, {"date": "2026-02-11", "close": 40.8, "volume": 246360.0}, {"date": "2026-02-12", "close": 40.22, "volume": 260749.0}, {"date": "2026-02-13", "close": 40.54, "volume": 230413.0}, {"date": "2026-02-17", "close": 40.75, "volume": 207208.0}, {"date": "2026-02-18", "close": 40.17, "volume": 261711.0}, {"date": "2026-02-19", "close": 40.18, "volume": 339108.0}, {"date": "2026-02-20", "close": 40.88, "volume": 234620.0}, {"date": "2026-02-23", "close": 38.3, "volume": 538201.0}, {"date": "2026-02-24", "close": 38.64, "volume": 286535.0}, {"date": "2026-02-25", "close": 39.78, "volume": 193635.0}, {"date": "2026-02-26", "close": 39.36, "volume": 224421.0}, {"date": "2026-02-27", "close": 36.27, "volume": 280982.0}, {"date": "2026-03-02", "close": 36.6, "volume": 310171.0}, {"date": "2026-03-03", "close": 36.45, "volume": 346326.0}, {"date": "2026-03-04", "close": 36.52, "volume": 266834.0}, {"date": "2026-03-05", "close": 35.64, "volume": 353411.0}, {"date": "2026-03-06", "close": 33.55, "volume": 309694.0}, {"date": "2026-03-09", "close": 33.4, "volume": 351350.0}, {"date": "2026-03-10", "close": 33.39, "volume": 302222.0}, {"date": "2026-03-11", "close": 33.08, "volume": 218958.0}, {"date": "2026-03-12", "close": 32.52, "volume": 216883.0}, {"date": "2026-03-13", "close": 32.25, "volume": 247572.0}, {"date": "2026-03-16", "close": 32.65, "volume": 237075.0}, {"date": "2026-03-17", "close": 32.63, "volume": 171816.0}, {"date": "2026-03-18", "close": 31.81, "volume": 389700.0}, {"date": "2026-03-19", "close": 31.78, "volume": 290033.0}, {"date": "2026-03-20", "close": 31.85, "volume": 584789.0}, {"date": "2026-03-23", "close": 32.75, "volume": 430197.0}, {"date": "2026-03-24", "close": 32.75, "volume": 370246.0}, {"date": "2026-03-25", "close": 32.82, "volume": 237443.0}, {"date": "2026-03-26", "close": 32.68, "volume": 219650.0}, {"date": "2026-03-27", "close": 32.09, "volume": 247457.0}, {"date": "2026-03-30", "close": 32.27, "volume": 257472.0}, {"date": "2026-03-31", "close": 33.07, "volume": 355065.0}, {"date": "2026-04-01", "close": 33.39, "volume": 226781.0}, {"date": "2026-04-02", "close": 33.39, "volume": 269166.0}, {"date": "2026-04-06", "close": 33.81, "volume": 350073.0}, {"date": "2026-04-07", "close": 34.03, "volume": 214188.0}, {"date": "2026-04-08", "close": 35.54, "volume": 246705.0}, {"date": "2026-04-09", "close": 36.59, "volume": 217613.0}, {"date": "2026-04-10", "close": 35.71, "volume": 188778.0}, {"date": "2026-04-13", "close": 36.3, "volume": 205423.0}, {"date": "2026-04-14", "close": 36.62, "volume": 296397.0}, {"date": "2026-04-15", "close": 36.54, "volume": 162177.0}, {"date": "2026-04-16", "close": 36.06, "volume": 170694.0}, {"date": "2026-04-17", "close": 37.46, "volume": 249714.0}, {"date": "2026-04-20", "close": 37.38, "volume": 140797.0}, {"date": "2026-04-21", "close": 36.4, "volume": 313442.0}, {"date": "2026-04-22", "close": 36.29, "volume": 209597.0}, {"date": "2026-04-23", "close": 37.48, "volume": 287659.0}, {"date": "2026-04-24", "close": 37.43, "volume": 283961.0}, {"date": "2026-04-27", "close": 37.85, "volume": 298969.0}, {"date": "2026-04-28", "close": 38.78, "volume": 283151.0}, {"date": "2026-04-29", "close": 37.82, "volume": 214873.0}, {"date": "2026-04-30", "close": 37.6, "volume": 271970.0}, {"date": "2026-05-01", "close": 37.17, "volume": 191214.0}, {"date": "2026-05-04", "close": 36.71, "volume": 177766.0}, {"date": "2026-05-05", "close": 37.55, "volume": 170552.0}, {"date": "2026-05-06", "close": 37.74, "volume": 182697.0}, {"date": "2026-05-07", "close": 37.63, "volume": 225661.0}, {"date": "2026-05-08", "close": 37.7, "volume": 121466.0}, {"date": "2026-05-11", "close": 36.68, "volume": 212129.0}, {"date": "2026-05-12", "close": 36.61, "volume": 192137.0}, {"date": "2026-05-13", "close": 35.73, "volume": 207467.0}, {"date": "2026-05-14", "close": 36.19, "volume": 161064.0}, {"date": "2026-05-15", "close": 35.55, "volume": 200373.0}, {"date": "2026-05-18", "close": 36.41, "volume": 191481.0}, {"date": "2026-05-19", "close": 36.2, "volume": 347188.0}, {"date": "2026-05-20", "close": 37.04, "volume": 303639.0}, {"date": "2026-05-21", "close": 37.41, "volume": 222921.0}, {"date": "2026-05-22", "close": 37.28, "volume": 199303.0}, {"date": "2026-05-26", "close": 37.85, "volume": 229710.0}, {"date": "2026-05-27", "close": 37.72, "volume": 197505.0}, {"date": "2026-05-28", "close": 37.62, "volume": 172180.0}, {"date": "2026-05-29", "close": 38.03, "volume": 205059.0}, {"date": "2026-06-01", "close": 37.36, "volume": 207184.0}, {"date": "2026-06-02", "close": 37.81, "volume": 286026.0}, {"date": "2026-06-03", "close": 36.01, "volume": 285016.0}, {"date": "2026-06-04", "close": 37.58, "volume": 263995.0}, {"date": "2026-06-05", "close": 37.41, "volume": 183496.0}, {"date": "2026-06-08", "close": 37.63, "volume": 139890.0}, {"date": "2026-06-09", "close": 38.63, "volume": 220805.0}, {"date": "2026-06-10", "close": 38.21, "volume": 312344.0}, {"date": "2026-06-11", "close": 38.66, "volume": 223678.0}, {"date": "2026-06-12", "close": 39.03, "volume": 278620.0}, {"date": "2026-06-15", "close": 38.33, "volume": 235496.0}, {"date": "2026-06-16", "close": 38.64, "volume": 322590.0}, {"date": "2026-06-17", "close": 37.99, "volume": 319418.0}, {"date": "2026-06-18", "close": 38.26, "volume": 610961.0}, {"date": "2026-06-22", "close": 38.59, "volume": 259273.0}, {"date": "2026-06-23", "close": 39.88, "volume": 365068.0}, {"date": "2026-06-24", "close": 40.3, "volume": 399881.0}, {"date": "2026-06-25", "close": 40.96, "volume": 362331.0}, {"date": "2026-06-26", "close": 41.4, "volume": 979948.0}, {"date": "2026-06-29", "close": 41.02, "volume": 341096.0}, {"date": "2026-06-30", "close": 40.84, "volume": 382759.0}, {"date": "2026-07-01", "close": 41.79, "volume": 277578.0}, {"date": "2026-07-02", "close": 41.05, "volume": 228679.0}, {"date": "2026-07-06", "close": 41.8, "volume": 194500.0}, {"date": "2026-07-07", "close": 41.11, "volume": 168246.0}, {"date": "2026-07-08", "close": 40.37, "volume": 271320.0}, {"date": "2026-07-09", "close": 41.32, "volume": 196451.0}, {"date": "2026-07-10", "close": 41.65, "volume": 200215.0}, {"date": "2026-07-13", "close": 41.52, "volume": 150123.0}, {"date": "2026-07-14", "close": 41.54, "volume": 114079.0}, {"date": "2026-07-15", "close": 42.19, "volume": 257715.0}, {"date": "2026-07-16", "close": 43.69, "volume": 276587.0}, {"date": "2026-07-17", "close": 42.48, "volume": 220169.0}, {"date": "2026-07-20", "close": 41.63, "volume": 161502.0}, {"date": "2026-07-21", "close": 41.67, "volume": 202026.0}, {"date": "2026-07-22", "close": 41.05, "volume": 206739.0}, {"date": "2026-07-23", "close": 42.65, "volume": 539094.0}, {"date": "2026-07-24", "close": 42.08, "volume": 253814.0}, {"date": "2026-07-27", "close": 42.18, "volume": 293992.0}, {"date": "2026-07-28", "close": 42.92, "volume": 206621.0}, {"date": "2026-07-29", "close": 42.71, "volume": 236420.0}, {"date": "2026-07-30", "close": 42.46, "volume": 143273.0}, {"date": "2026-07-31", "close": 42.8, "volume": 192956.0}, {"date": "2026-08-03", "close": 43.76, "volume": 286403.0}, {"date": "2026-08-04", "close": 43.63, "volume": 267110.0}, {"date": "2026-08-05", "close": 43.76, "volume": 252825.0}, {"date": "2026-08-06", "close": 42.51, "volume": 171712.0}, {"date": "2026-08-07", "close": 42.6, "volume": 190900.0}], "refreshing": true}