{"ticker": "OBK", "overview": {"cik": "1516912", "ticker": "OBK", "name": "Origin Bancorp, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001941034-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002040255-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001738147-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001516912-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001516912-26-000042", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-15", "title": "FORM 4/A", "accession": "0001857896-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001516912-26-000038", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001516912-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001737362-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001899399-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001443080-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001737362-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001469331-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001738157-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001941034-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001839920-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001403412-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001738147-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001516912-26-000032", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001516912-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001403412-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001857896-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001260767-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0002040255-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001738147-26-000002", "price_sensitive": false}]}, "description": "Origin Bancorp, Inc. trades as OBK on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 156 insider filings for the company, from May 2023 to August 2026. Across those, 11 insiders disclosed 13 open-market purchases totalling $1.74M against 3 sales totalling $243.09K. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 1741880.47, "sell_n": 3, "sell_sum": 243089.49, "net": 1498790.98, "insiders": 11, "first_date": "2023-05-22", "last_date": "2026-08-07"}, "metrics": {"ticker": "OBK", "has_prices": true, "as_of": "2026-08-14", "last": 54.6, "prev_close": 54.7, "change": -0.10000000000000142, "change_pct": -0.0018281535648994774, "session_volume": 124190.0, "vwap_5": 54.00068058649499, "vwap_20": 53.92335440374635, "vwap_60": 51.53511231924955, "vwap_250": 42.53796637642265, "high_52w": 55.21, "low_52w": 33.54, "avg_volume_20": 183100.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001857896-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Meryl Kennedy Farr", "who_key": "Farr Meryl Kennedy", "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 OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857896/000185789626000006/0001857896-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001941034-26-000008", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Willliam J. Wallace IV", "who_key": "Wallace Willliam J IV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31138.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941034/000194103426000008/0001941034-26-000008-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0002040255-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Cecil W. Jones", "who_key": "Jones Cecil W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199282.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs OBK with $199K", "source_url": "https://www.sec.gov/Archives/edgar/data/2040255/000204025526000006/0002040255-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001738147-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Michael Aubrey Jones", "who_key": "Jones Michael Aubrey", "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 OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173814726000006/0001738147-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "0001737362-26-000008", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Drake Mills", "who_key": "Mills Drake", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 503563.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173736226000008/0001737362-26-000008-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001403412-26-000008", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "James E. Davison Jr.", "who_key": "Davison James E. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000140341226000008/0001403412-26-000008-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001839920-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Jim Crotwell", "who_key": "Crotwell Jim", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10376.220000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000183992026000006/0001839920-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001941034-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Willliam J. Wallace IV", "who_key": "Wallace Willliam J IV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12839.980000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000194103426000006/0001941034-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001738157-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Martin Lance Hall", "who_key": "Hall Martin Lance", "role": "OBK COO, Origin Bank Pres&CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29328.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173815726000006/0001738157-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001469331-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Preston Moore", "who_key": "Moore Preston", "role": "Chief Credit & Banking 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 OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000146933126000006/0001469331-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001737362-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Drake Mills", "who_key": "Mills Drake", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 97981.84000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173736226000006/0001737362-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001443080-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Stephen H. Brolly", "who_key": "Brolly Stephen H", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10944.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000144308026000006/0001443080-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001899399-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Derek McGee", "who_key": "McGee Derek", "role": "Chief Legal Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18525.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000189939926000006/0001899399-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001738147-26-000004", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Michael Aubrey Jones", "who_key": "Jones Michael Aubrey", "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 OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173814726000004/0001738147-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001773178-26-000002", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Richard J. Gallot Jr.", "who_key": "Gallot Richard J. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000177317826000002/0001773178-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001345810-26-000002", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "James Samuel D'Agostino Jr.", "who_key": "D'Agostino James Samuel Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000134581026000002/0001345810-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001857930-26-000002", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Andrea La'Verne Edney", "who_key": "Edney Andrea La'Verne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000185793026000002/0001857930-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001737357-26-000002", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Gary E. Luffey", "who_key": "Luffey Gary E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173735726000002/0001737357-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001738147-26-000002", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Michael Aubrey Jones", "who_key": "Jones Michael Aubrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173814726000002/0001738147-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0002040255-26-000004", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Cecil W. Jones", "who_key": "Jones Cecil W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000204025526000004/0002040255-26-000004-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001260767-26-000002", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Stacey W. Goff", "who_key": "GOFF STACEY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000126076726000002/0001260767-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001857896-26-000002", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Meryl Kennedy Farr", "who_key": "Farr Meryl Kennedy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000185789626000002/0001857896-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001403412-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "James E. Davison Jr.", "who_key": "Davison James E. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55020.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000140341226000006/0001403412-26-000006-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0000102909-26-001999", "src": "13DG", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Origin Bancorp, Inc.", "who_key": "Origin Bancorp, 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": "Origin Bancorp, Inc. adjusts its stake in OBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/0000102909-26-001999-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0002040255-26-000002", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Cecil W. Jones", "who_key": "Jones Cecil W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2772.3500000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000204025526000002/0002040255-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001443080-26-000004", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Stephen H. Brolly", "who_key": "Brolly Stephen H", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13586.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000144308026000004/0001443080-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001839920-26-000004", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Jim Crotwell", "who_key": "Crotwell Jim", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10069.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000183992026000004/0001839920-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001738157-26-000004", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Martin Lance Hall", "who_key": "Hall Martin Lance", "role": "OBK COO, Origin Bank Pres&CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24799.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173815726000004/0001738157-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001899399-26-000004", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Derek McGee", "who_key": "McGee Derek", "role": "Chief Legal Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14773.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000189939926000004/0001899399-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001737362-26-000004", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Drake Mills", "who_key": "Mills Drake", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 77431.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173736226000004/0001737362-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}], "recent_buys": [{"id": "0002040255-26-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Cecil W. Jones", "who_key": "Jones Cecil W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199282.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs OBK with $199K", "source_url": "https://www.sec.gov/Archives/edgar/data/2040255/000204025526000006/0002040255-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0002040255-25-000003", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Cecil W. Jones", "who_key": "Jones Cecil W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 295035.0, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $295K of OBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000204025525000003/0002040255-25-000003-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523604}, {"id": "0001737357-25-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Gary E. Luffey", "who_key": "Luffey Gary E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17390.260000000002, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $17K of OBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173735725000006/0001737357-25-000006-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532244}, {"id": "0001738157-25-000005", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Martin Lance Hall", "who_key": "Hall Martin Lance", "role": "OBK COO, Origin Bank Pres&CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 51750.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into OBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173815725000005/0001738157-25-000005-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532244}, {"id": "0001941034-25-000007", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Willliam J. Wallace IV", "who_key": "Wallace Willliam J IV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 156937.5, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OBK draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000194103425000007/0001941034-25-000007-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532244}, {"id": "0001345810-25-000006", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "James Samuel D'Agostino Jr.", "who_key": "D'Agostino James Samuel Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33930.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OBK draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000134581025000006/0001345810-25-000006-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535124}, {"id": "0001737362-25-000005", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Drake Mills", "who_key": "Mills Drake", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40872.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying OBK \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173736225000005/0001737362-25-000005-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535124}, {"id": "0001839920-25-000005", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Jim Crotwell", "who_key": "Crotwell Jim", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102960.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying OBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000183992025000005/0001839920-25-000005-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535124}, {"id": "0001469331-25-000005", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Preston Moore", "who_key": "Moore Preston", "role": "Chief Credit & Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 257005.00000000003, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OBK draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000146933125000005/0001469331-25-000005-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535124}, {"id": "0001899399-25-000004", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Derek McGee", "who_key": "McGee Derek", "role": "Chief Legal Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33097.36, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying OBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000189939925000004/0001899399-25-000004-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535124}, {"id": "0001516912-23-000125", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Preston Moore", "who_key": "Moore Preston", "role": "Chief Credit & Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 585.6, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 10 insiders into OBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000151691223000125/0001516912-23-000125-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803764}, {"id": "0001516912-23-000123", "src": "INSIDERS", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Jim Crotwell", "who_key": "Crotwell Jim", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 89250.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10 insiders pile into OBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000151691223000123/0001516912-23-000123-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812404}], "institutional": [{"id": "13DG-0000102909-26-001999", "src": "13DG", "ticker": "OBK", "cik": "1516912", "company": "Origin Bancorp, Inc.", "company_raw": "Origin Bancorp, Inc.", "who": "Origin Bancorp, Inc.", "who_key": "Origin Bancorp, 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": "Origin Bancorp, Inc. adjusts its stake in OBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/0000102909-26-001999-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Origin Bancorp, Inc. Common Stock", "new_value": "Origin Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001516912", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001516912", "applied": 1, "detected_at": "2026-10-26T18:51:52.752543"}]}, "key_people": [{"who": "Jim Crotwell", "who_key": "Crotwell Jim", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 655995.75, "sold": 0, "net": 655995.75, "trades": 3, "top_score": 65.8, "lean": "buying", "history": [{"action": "BUY", "amount": 102960.0, "date": "2025-10-27", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000183992025000005/0001839920-25-000005-index.htm"}, {"action": "BUY", "amount": 89250.0, "date": "2023-05-24", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000151691223000123/0001516912-23-000123-index.htm"}, {"action": "BUY", "amount": 463785.75, "date": "2023-05-22", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000151691223000121/0001516912-23-000121-index.htm"}], "latest": {"action": "BUY", "amount": 102960.0, "date": "2025-10-27", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000183992025000005/0001839920-25-000005-index.htm"}}, {"who": "Cecil W. Jones", "who_key": "Jones Cecil W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 494317.0, "sold": 0, "net": 494317.0, "trades": 2, "top_score": 59.7, "lean": "buying", "history": [{"action": "BUY", "amount": 199282.0, "date": "2026-08-07", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2040255/000204025526000006/0002040255-26-000006-index.htm"}, {"action": "BUY", "amount": 295035.0, "date": "2025-11-04", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000204025525000003/0002040255-25-000003-index.htm"}], "latest": {"action": "BUY", "amount": 199282.0, "date": "2026-08-07", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2040255/000204025526000006/0002040255-26-000006-index.htm"}}, {"who": "Preston Moore", "who_key": "Moore Preston", "role": "Chief Credit & Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 257590.60000000003, "sold": 0, "net": 257590.60000000003, "trades": 2, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 257005.00000000003, "date": "2025-10-27", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000146933125000005/0001469331-25-000005-index.htm"}, {"action": "BUY", "amount": 585.6, "date": "2023-05-30", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000151691223000125/0001516912-23-000125-index.htm"}], "latest": {"action": "BUY", "amount": 257005.00000000003, "date": "2025-10-27", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000146933125000005/0001469331-25-000005-index.htm"}}, {"who": "Willliam J. Wallace IV", "who_key": "Wallace Willliam J IV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 156937.5, "sold": 0, "net": 156937.5, "trades": 1, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 156937.5, "date": "2025-10-29", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000194103425000007/0001941034-25-000007-index.htm"}], "latest": {"action": "BUY", "amount": 156937.5, "date": "2025-10-29", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000194103425000007/0001941034-25-000007-index.htm"}}, {"who": "Jay Dyer", "who_key": "Dyer Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 156181.44, "net": -156181.44, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105079.44, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000151691223000161/0001516912-23-000161-index.htm"}, {"action": "SELL", "amount": 51102.0, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000151691223000154/0001516912-23-000154-index.htm"}], "latest": {"action": "SELL", "amount": 105079.44, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000151691223000161/0001516912-23-000161-index.htm"}}, {"who": "Meryl Kennedy Farr", "who_key": "Farr Meryl Kennedy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 86908.04999999999, "net": -86908.04999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86908.04999999999, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000185789626000004/0001857896-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 86908.04999999999, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000185789626000004/0001857896-26-000004-index.htm"}}, {"who": "Martin Lance Hall", "who_key": "Hall Martin Lance", "role": "OBK COO, Origin Bank Pres&CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 51750.0, "sold": 0, "net": 51750.0, "trades": 1, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 51750.0, "date": "2025-10-29", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173815725000005/0001738157-25-000005-index.htm"}], "latest": {"action": "BUY", "amount": 51750.0, "date": "2025-10-29", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173815725000005/0001738157-25-000005-index.htm"}}, {"who": "Drake Mills", "who_key": "Mills Drake", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 40872.0, "sold": 0, "net": 40872.0, "trades": 1, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 40872.0, "date": "2025-10-27", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173736225000005/0001737362-25-000005-index.htm"}], "latest": {"action": "BUY", "amount": 40872.0, "date": "2025-10-27", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1516912/000173736225000005/0001737362-25-000005-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 199282.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001941034-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002040255-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001738147-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001516912-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001516912-26-000042", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-15", "title": "FORM 4/A", "accession": "0001857896-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001516912-26-000038", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001516912-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001737362-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001899399-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001443080-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001737362-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001469331-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001738157-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001941034-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001839920-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001403412-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001738147-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001516912-26-000032", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001516912-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001403412-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001857896-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001260767-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0002040255-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001738147-26-000002", "price_sensitive": false}], "performance": {"ticker": "OBK", "has_prices": true, "summary": {"n": 13, "avg": 0.5982351020901978, "win_rate": 1.0, "best": 0.8546195652173912, "worst": 0.014115898959881091, "as_of": "2026-08-14"}, "buys": [{"who": "Jones Cecil W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199282.0, "date": "2026-08-07", "score": 46.6, "ref_price": 53.84, "return": 0.014115898959881091}, {"who": "Jones Cecil W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 295035.0, "date": "2025-11-04", "score": 59.7, "ref_price": 34.57, "return": 0.5794041076077524}, {"who": "Luffey Gary E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17390.260000000002, "date": "2025-10-29", "score": 30.2, "ref_price": 34.54, "return": 0.5807759119861031}, {"who": "Hall Martin Lance", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "OBK COO, Origin Bank Pres&CEO", "amount": 51750.0, "date": "2025-10-29", "score": 46.5, "ref_price": 34.54, "return": 0.5807759119861031}, {"who": "Wallace Willliam J IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 156937.5, "date": "2025-10-29", "score": 52.2, "ref_price": 34.54, "return": 0.5807759119861031}, {"who": "D'Agostino James Samuel Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33930.0, "date": "2025-10-27", "score": 33.8, "ref_price": 34.36, "return": 0.5890570430733412}, {"who": "Mills Drake", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 40872.0, "date": "2025-10-27", "score": 46.2, "ref_price": 34.36, "return": 0.5890570430733412}, {"who": "Crotwell Jim", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 102960.0, "date": "2025-10-27", "score": 45.0, "ref_price": 34.36, "return": 0.5890570430733412}, {"who": "Moore Preston", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Credit & Banking Officer", "amount": 257005.00000000003, "date": "2025-10-27", "score": 57.7, "ref_price": 34.36, "return": 0.5890570430733412}, {"who": "McGee Derek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Counsel", "amount": 33097.36, "date": "2025-10-27", "score": 52.1, "ref_price": 34.36, "return": 0.5890570430733412}, {"who": "Moore Preston", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Credit & Banking Officer", "amount": 585.6, "date": "2023-05-30", "score": 21.2, "ref_price": 29.44, "return": 0.8546195652173912}, {"who": "Crotwell Jim", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 89250.0, "date": "2023-05-24", "score": 44.7, "ref_price": 29.58, "return": 0.8458417849898582}, {"who": "Crotwell Jim", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 463785.75, "date": "2023-05-22", "score": 65.8, "ref_price": 30.41, "return": 0.7954620190726736}]}, "price_series": [{"date": "2018-05-09", "close": 37.5, "volume": 1730387.0}, {"date": "2018-05-10", "close": 36.74, "volume": 293426.0}, {"date": "2018-05-11", "close": 37.16, "volume": 128251.0}, {"date": "2018-05-14", "close": 36.83, "volume": 172076.0}, {"date": "2018-05-15", "close": 36.75, "volume": 173413.0}, {"date": "2018-05-16", "close": 36.77, "volume": 48106.0}, {"date": "2018-05-17", "close": 37.17, "volume": 109771.0}, {"date": "2018-05-18", "close": 37.47, "volume": 70799.0}, {"date": "2018-05-21", "close": 37.44, "volume": 72704.0}, {"date": "2018-05-22", "close": 37.49, "volume": 87542.0}, {"date": "2018-05-23", "close": 37.56, "volume": 35843.0}, {"date": "2018-05-24", "close": 38.1, "volume": 84894.0}, {"date": "2018-05-25", "close": 38.94, "volume": 138694.0}, {"date": "2018-05-29", "close": 38.97, "volume": 89489.0}, {"date": "2018-05-30", "close": 38.56, "volume": 35003.0}, {"date": "2018-05-31", "close": 38.84, "volume": 35953.0}, {"date": "2018-06-01", "close": 38.41, "volume": 57787.0}, {"date": "2018-06-04", "close": 38.31, "volume": 68301.0}, {"date": "2018-06-05", "close": 38.62, "volume": 46902.0}, {"date": "2018-06-06", "close": 38.84, "volume": 92522.0}, {"date": "2018-06-07", "close": 39.04, "volume": 52969.0}, {"date": "2018-06-08", "close": 38.65, "volume": 46519.0}, {"date": "2018-06-11", "close": 39.48, "volume": 122757.0}, {"date": "2018-06-12", "close": 40.49, "volume": 134874.0}, {"date": "2018-06-13", "close": 40.32, "volume": 136026.0}, {"date": "2018-06-14", "close": 40.88, "volume": 166891.0}, {"date": "2018-06-15", "close": 40.75, "volume": 246840.0}, {"date": "2018-06-18", "close": 40.49, "volume": 397214.0}, {"date": "2018-06-19", "close": 40.95, "volume": 158351.0}, {"date": "2018-06-20", "close": 40.88, "volume": 155777.0}, {"date": "2018-06-21", "close": 39.95, "volume": 142481.0}, {"date": "2018-06-22", "close": 41.38, "volume": 2189649.0}, {"date": "2018-06-25", "close": 39.98, "volume": 208876.0}, {"date": "2018-06-26", "close": 39.98, "volume": 72780.0}, {"date": "2018-06-27", "close": 39.53, "volume": 111353.0}, {"date": "2018-06-28", "close": 40.5, "volume": 95697.0}, {"date": "2018-06-29", "close": 40.94, "volume": 66489.0}, {"date": "2018-07-02", "close": 41.22, "volume": 39107.0}, {"date": "2018-07-03", "close": 40.27, "volume": 45790.0}, {"date": "2018-07-05", "close": 40.32, "volume": 78337.0}, {"date": "2018-07-06", "close": 39.69, "volume": 80525.0}, {"date": "2018-07-09", "close": 39.99, "volume": 118790.0}, {"date": "2018-07-10", "close": 39.8, "volume": 115300.0}, {"date": "2018-07-11", "close": 39.17, "volume": 110352.0}, {"date": "2018-07-12", "close": 39.06, "volume": 45549.0}, {"date": "2018-07-13", "close": 39.48, "volume": 102900.0}, {"date": "2018-07-16", "close": 39.5, "volume": 23555.0}, {"date": "2018-07-17", "close": 39.14, "volume": 36557.0}, {"date": "2018-07-18", "close": 39.13, "volume": 25267.0}, {"date": "2018-07-19", "close": 39.63, "volume": 32406.0}, {"date": "2018-07-20", "close": 39.75, "volume": 24096.0}, {"date": "2018-07-23", "close": 39.88, "volume": 57050.0}, {"date": "2018-07-24", "close": 39.3, "volume": 30006.0}, {"date": "2018-07-25", "close": 38.94, "volume": 84168.0}, {"date": "2018-07-26", "close": 40.62, "volume": 186247.0}, {"date": "2018-07-27", "close": 40.15, "volume": 23932.0}, {"date": "2018-07-30", "close": 40.37, "volume": 47038.0}, {"date": "2018-07-31", "close": 40.62, "volume": 58823.0}, {"date": "2018-08-01", "close": 40.56, "volume": 54821.0}, {"date": "2018-08-02", "close": 40.26, "volume": 72593.0}, {"date": "2018-08-03", "close": 39.7, "volume": 41798.0}, {"date": "2018-08-06", "close": 40.08, "volume": 54063.0}, {"date": "2018-08-07", "close": 40.01, "volume": 109275.0}, {"date": "2018-08-08", "close": 40.01, "volume": 35580.0}, {"date": "2018-08-09", "close": 39.82, "volume": 42646.0}, {"date": "2018-08-10", "close": 40.21, "volume": 52010.0}, {"date": "2018-08-13", "close": 39.98, "volume": 36443.0}, {"date": "2018-08-14", "close": 40.23, "volume": 71429.0}, {"date": "2018-08-15", "close": 39.41, "volume": 47307.0}, {"date": "2018-08-16", "close": 39.65, "volume": 68562.0}, {"date": "2018-08-17", "close": 40.81, "volume": 85915.0}, {"date": "2018-08-20", "close": 41.0, "volume": 64089.0}, {"date": "2018-08-21", "close": 41.19, "volume": 49876.0}, {"date": "2018-08-22", "close": 41.11, "volume": 55445.0}, {"date": "2018-08-23", "close": 41.34, "volume": 40448.0}, {"date": "2018-08-24", "close": 40.67, "volume": 148197.0}, {"date": "2018-08-27", "close": 40.76, "volume": 107483.0}, {"date": "2018-08-28", "close": 40.54, "volume": 56953.0}, {"date": "2018-08-29", "close": 40.65, "volume": 36056.0}, {"date": "2018-08-30", "close": 40.55, "volume": 31560.0}, {"date": "2018-08-31", "close": 40.52, "volume": 31692.0}, {"date": "2018-09-04", "close": 40.46, "volume": 35420.0}, {"date": "2018-09-05", "close": 40.95, "volume": 74978.0}, {"date": "2018-09-06", "close": 41.13, "volume": 63603.0}, {"date": "2018-09-07", "close": 41.33, "volume": 64361.0}, {"date": "2018-09-10", "close": 41.28, "volume": 59645.0}, {"date": "2018-09-11", "close": 40.9, "volume": 31955.0}, {"date": "2018-09-12", "close": 40.1, "volume": 104494.0}, {"date": "2018-09-13", "close": 39.86, "volume": 101107.0}, {"date": "2018-09-14", "close": 39.2, "volume": 40294.0}, {"date": "2018-09-17", "close": 39.05, "volume": 31905.0}, {"date": "2018-09-18", "close": 38.94, "volume": 55868.0}, {"date": "2018-09-19", "close": 38.71, "volume": 73469.0}, {"date": "2018-09-20", "close": 39.24, "volume": 91375.0}, {"date": "2018-09-21", "close": 38.75, "volume": 233701.0}, {"date": "2018-09-24", "close": 38.37, "volume": 82381.0}, {"date": "2018-09-25", "close": 37.16, "volume": 66389.0}, {"date": "2018-09-26", "close": 37.1, "volume": 73145.0}, {"date": "2018-09-27", "close": 37.49, "volume": 45278.0}, {"date": "2018-09-28", "close": 37.65, "volume": 25416.0}, {"date": "2018-10-01", "close": 37.64, "volume": 51253.0}, {"date": "2018-10-02", "close": 37.79, "volume": 43169.0}, {"date": "2018-10-03", "close": 39.1, "volume": 44427.0}, {"date": "2018-10-04", "close": 39.2, "volume": 29942.0}, {"date": "2018-10-05", "close": 39.38, "volume": 21722.0}, {"date": "2018-10-08", "close": 39.45, "volume": 25811.0}, {"date": "2018-10-09", "close": 39.22, "volume": 17442.0}, {"date": "2018-10-10", "close": 38.99, "volume": 73905.0}, {"date": "2018-10-11", "close": 37.65, "volume": 62275.0}, {"date": "2018-10-12", "close": 36.3, "volume": 162633.0}, {"date": "2018-10-15", "close": 36.45, "volume": 37914.0}, {"date": "2018-10-16", "close": 37.35, "volume": 49183.0}, {"date": "2018-10-17", "close": 37.0, "volume": 22162.0}, {"date": "2018-10-18", "close": 36.1, "volume": 68470.0}, {"date": "2018-10-19", "close": 35.37, "volume": 45886.0}, {"date": "2018-10-22", "close": 33.58, "volume": 61156.0}, {"date": "2018-10-23", "close": 34.31, "volume": 156945.0}, {"date": "2018-10-24", "close": 34.005, "volume": 87956.0}, {"date": "2018-10-25", "close": 34.76, "volume": 76856.0}, {"date": "2018-10-26", "close": 35.93, "volume": 65109.0}, {"date": "2018-10-29", "close": 36.4, "volume": 29936.0}, {"date": "2018-10-30", "close": 37.19, "volume": 81587.0}, {"date": "2018-10-31", "close": 37.35, "volume": 44865.0}, {"date": "2018-11-01", "close": 37.23, "volume": 47451.0}, {"date": "2018-11-02", "close": 37.22, "volume": 14078.0}, {"date": "2018-11-05", "close": 38.23, "volume": 46319.0}, {"date": "2018-11-06", "close": 38.67, "volume": 15744.0}, {"date": "2018-11-07", "close": 38.17, "volume": 55258.0}, {"date": "2018-11-08", "close": 37.45, "volume": 86086.0}, {"date": "2018-11-09", "close": 37.45, "volume": 70616.0}, {"date": "2018-11-12", "close": 36.73, "volume": 102681.0}, {"date": "2018-11-13", "close": 36.55, "volume": 87265.0}, {"date": "2018-11-14", "close": 36.33, "volume": 112975.0}, {"date": "2018-11-15", "close": 37.64, "volume": 152424.0}, {"date": "2018-11-16", "close": 37.5, "volume": 67092.0}, {"date": "2018-11-19", "close": 37.22, "volume": 85905.0}, {"date": "2018-11-20", "close": 37.19, "volume": 114919.0}, {"date": "2018-11-21", "close": 37.09, "volume": 53026.0}, {"date": "2018-11-23", "close": 37.57, "volume": 18580.0}, {"date": "2018-11-26", "close": 37.4, "volume": 47637.0}, {"date": "2018-11-27", "close": 37.44, "volume": 36125.0}, {"date": "2018-11-28", "close": 37.83, "volume": 99161.0}, {"date": "2018-11-29", "close": 37.29, "volume": 100453.0}, {"date": "2018-11-30", "close": 37.38, "volume": 195408.0}, {"date": "2018-12-03", "close": 36.99, "volume": 69372.0}, {"date": "2018-12-04", "close": 34.48, "volume": 71498.0}, {"date": "2018-12-06", "close": 34.91, "volume": 133058.0}, {"date": "2018-12-07", "close": 35.36, "volume": 88686.0}, {"date": "2018-12-10", "close": 37.0, "volume": 305513.0}, {"date": "2018-12-11", "close": 36.7, "volume": 66476.0}, {"date": "2018-12-12", "close": 37.33, "volume": 132093.0}, {"date": "2018-12-13", "close": 37.23, "volume": 178071.0}, {"date": "2018-12-14", "close": 36.83, "volume": 122260.0}, {"date": "2018-12-17", "close": 36.59, "volume": 202085.0}, {"date": "2018-12-18", "close": 36.01, "volume": 332297.0}, {"date": "2018-12-19", "close": 33.75, "volume": 179713.0}, {"date": "2018-12-20", "close": 32.67, "volume": 135303.0}, {"date": "2018-12-21", "close": 32.27, "volume": 242197.0}, {"date": "2018-12-24", "close": 32.37, "volume": 32107.0}, {"date": "2018-12-26", "close": 33.4, "volume": 57604.0}, {"date": "2018-12-27", "close": 33.33, "volume": 147999.0}, {"date": "2018-12-28", "close": 34.2, "volume": 55375.0}, {"date": "2018-12-31", "close": 34.08, "volume": 60007.0}, {"date": "2019-01-02", "close": 35.02, "volume": 87271.0}, {"date": "2019-01-03", "close": 35.23, "volume": 53541.0}, {"date": "2019-01-04", "close": 35.88, "volume": 62433.0}, {"date": "2019-01-07", "close": 35.48, "volume": 67371.0}, {"date": "2019-01-08", "close": 35.28, "volume": 51578.0}, {"date": "2019-01-09", "close": 35.73, "volume": 33998.0}, {"date": "2019-01-10", "close": 35.27, "volume": 45602.0}, {"date": "2019-01-11", "close": 34.83, "volume": 25143.0}, {"date": "2019-01-14", "close": 34.53, "volume": 35751.0}, {"date": "2019-01-15", "close": 35.18, "volume": 48991.0}, {"date": "2019-01-16", "close": 35.93, "volume": 34654.0}, {"date": "2019-01-17", "close": 36.02, "volume": 43546.0}, {"date": "2019-01-18", "close": 36.22, "volume": 44791.0}, {"date": "2019-01-22", "close": 35.29, "volume": 21264.0}, {"date": "2019-01-23", "close": 35.16, "volume": 29741.0}, {"date": "2019-01-24", "close": 34.81, "volume": 28714.0}, {"date": "2019-01-25", "close": 34.95, "volume": 201944.0}, {"date": "2019-01-28", "close": 34.67, "volume": 32909.0}, {"date": "2019-01-29", "close": 34.79, "volume": 28537.0}, {"date": "2019-01-30", "close": 34.25, "volume": 46852.0}, {"date": "2019-01-31", "close": 34.07, "volume": 30495.0}, {"date": "2019-02-01", "close": 34.68, "volume": 813273.0}, {"date": "2019-02-04", "close": 35.0, "volume": 89024.0}, {"date": "2019-02-05", "close": 34.94, "volume": 31910.0}, {"date": "2019-02-06", "close": 34.84, "volume": 24782.0}, {"date": "2019-02-07", "close": 34.3, "volume": 27406.0}, {"date": "2019-02-08", "close": 34.08, "volume": 17043.0}, {"date": "2019-02-11", "close": 34.15, "volume": 11215.0}, {"date": "2019-02-12", "close": 34.45, "volume": 24037.0}, {"date": "2019-02-13", "close": 34.12, "volume": 20074.0}, {"date": "2019-02-14", "close": 34.86, "volume": 31172.0}, {"date": "2019-02-15", "close": 35.5, "volume": 99524.0}, {"date": "2019-02-19", "close": 35.52, "volume": 99342.0}, {"date": "2019-02-20", "close": 35.91, "volume": 50271.0}, {"date": "2019-02-21", "close": 35.58, "volume": 44161.0}, {"date": "2019-02-22", "close": 35.71, "volume": 43399.0}, {"date": "2019-02-25", "close": 35.5, "volume": 20334.0}, {"date": "2019-02-26", "close": 35.24, "volume": 28351.0}, {"date": "2019-02-27", "close": 35.95, "volume": 322304.0}, {"date": "2019-02-28", "close": 36.06, "volume": 34294.0}, {"date": "2019-03-01", "close": 35.63, "volume": 46363.0}, {"date": "2019-03-04", "close": 35.75, "volume": 26817.0}, {"date": "2019-03-05", "close": 35.79, "volume": 22906.0}, {"date": "2019-03-06", "close": 34.17, "volume": 45860.0}, {"date": "2019-03-07", "close": 34.16, "volume": 25705.0}, {"date": "2019-03-08", "close": 33.98, "volume": 18621.0}, {"date": "2019-03-11", "close": 34.43, "volume": 18967.0}, {"date": "2019-03-12", "close": 34.4, "volume": 14643.0}, {"date": "2019-03-13", "close": 34.62, "volume": 30322.0}, {"date": "2019-03-14", "close": 34.44, "volume": 18444.0}, {"date": "2019-03-15", "close": 34.82, "volume": 86956.0}, {"date": "2019-03-18", "close": 35.22, "volume": 93712.0}, {"date": "2019-03-19", "close": 35.2, "volume": 55931.0}, {"date": "2019-03-20", "close": 33.72, "volume": 48063.0}, {"date": "2019-03-21", "close": 33.38, "volume": 43845.0}, {"date": "2019-03-22", "close": 32.0, "volume": 62475.0}, {"date": "2019-03-25", "close": 32.32, "volume": 27325.0}, {"date": "2019-03-26", "close": 33.64, "volume": 47049.0}, {"date": "2019-03-27", "close": 33.65, "volume": 37546.0}, {"date": "2019-03-28", "close": 33.99, "volume": 17898.0}, {"date": "2019-03-29", "close": 34.05, "volume": 36066.0}, {"date": "2019-04-01", "close": 34.285, "volume": 32597.0}, {"date": "2019-04-02", "close": 34.4, "volume": 37537.0}, {"date": "2019-04-03", "close": 34.47, "volume": 31227.0}, {"date": "2019-04-04", "close": 34.85, "volume": 47368.0}, {"date": "2019-04-05", "close": 35.24, "volume": 40356.0}, {"date": "2019-04-08", "close": 34.61, "volume": 26036.0}, {"date": "2019-04-09", "close": 33.84, "volume": 36804.0}, {"date": "2019-04-10", "close": 33.97, "volume": 82363.0}, {"date": "2019-04-11", "close": 34.42, "volume": 46291.0}, {"date": "2019-04-12", "close": 34.97, "volume": 59147.0}, {"date": "2019-04-15", "close": 34.31, "volume": 22841.0}, {"date": "2019-04-16", "close": 34.52, "volume": 37753.0}, {"date": "2019-04-17", "close": 34.49, "volume": 31757.0}, {"date": "2019-04-18", "close": 34.39, "volume": 50225.0}, {"date": "2019-04-22", "close": 34.06, "volume": 25968.0}, {"date": "2019-04-23", "close": 34.49, "volume": 27141.0}, {"date": "2019-04-24", "close": 34.33, "volume": 18626.0}, {"date": "2019-04-25", "close": 34.71, "volume": 53544.0}, {"date": "2019-04-26", "close": 35.0, "volume": 35128.0}, {"date": "2019-04-29", "close": 35.02, "volume": 36795.0}, {"date": "2019-04-30", "close": 34.84, "volume": 44201.0}, {"date": "2019-05-01", "close": 34.11, "volume": 18777.0}, {"date": "2019-05-02", "close": 34.38, "volume": 12450.0}, {"date": "2019-05-03", "close": 34.64, "volume": 35948.0}, {"date": "2019-05-06", "close": 34.59, "volume": 18683.0}, {"date": "2019-05-07", "close": 34.1, "volume": 30393.0}, {"date": "2019-05-08", "close": 34.14, "volume": 22122.0}, {"date": "2019-05-09", "close": 33.95, "volume": 10112.0}, {"date": "2019-05-10", "close": 34.19, "volume": 17618.0}, {"date": "2019-05-13", "close": 33.99, "volume": 36779.0}, {"date": "2019-05-14", "close": 34.31, "volume": 24253.0}, {"date": "2019-05-15", "close": 33.78, "volume": 29263.0}, {"date": "2019-05-16", "close": 33.595, "volume": 14395.0}, {"date": "2019-05-17", "close": 33.86, "volume": 23790.0}, {"date": "2019-05-20", "close": 32.84, "volume": 14752.0}, {"date": "2019-05-21", "close": 34.16, "volume": 37447.0}, {"date": "2019-05-22", "close": 33.55, "volume": 14702.0}, {"date": "2019-05-23", "close": 33.27, "volume": 17701.0}, {"date": "2019-05-24", "close": 33.16, "volume": 14595.0}, {"date": "2019-05-28", "close": 33.23, "volume": 30670.0}, {"date": "2019-05-29", "close": 33.56, "volume": 39345.0}, {"date": "2019-05-30", "close": 34.08, "volume": 36415.0}, {"date": "2019-05-31", "close": 33.36, "volume": 44864.0}, {"date": "2019-06-03", "close": 33.28, "volume": 27614.0}, {"date": "2019-06-04", "close": 33.4, "volume": 44939.0}, {"date": "2019-06-05", "close": 33.78, "volume": 28714.0}, {"date": "2019-06-06", "close": 33.54, "volume": 19920.0}, {"date": "2019-06-07", "close": 33.37, "volume": 17296.0}, {"date": "2019-06-10", "close": 34.03, "volume": 386622.0}, {"date": "2019-06-11", "close": 33.98, "volume": 66650.0}, {"date": "2019-06-12", "close": 33.99, "volume": 39845.0}, {"date": "2019-06-13", "close": 33.67, "volume": 21507.0}, {"date": "2019-06-14", "close": 33.43, "volume": 24913.0}, {"date": "2019-06-17", "close": 33.66, "volume": 30435.0}, {"date": "2019-06-18", "close": 33.84, "volume": 24355.0}, {"date": "2019-06-19", "close": 34.4, "volume": 43635.0}, {"date": "2019-06-20", "close": 33.99, "volume": 45004.0}, {"date": "2019-06-21", "close": 34.0, "volume": 76321.0}, {"date": "2019-06-24", "close": 33.09, "volume": 63024.0}, {"date": "2019-06-25", "close": 33.0, "volume": 56205.0}, {"date": "2019-06-26", "close": 32.55, "volume": 34584.0}, {"date": "2019-06-27", "close": 32.99, "volume": 51105.0}, {"date": "2019-06-28", "close": 33.0, "volume": 490616.0}, {"date": "2019-07-01", "close": 33.38, "volume": 168328.0}, {"date": "2019-07-02", "close": 33.99, "volume": 85588.0}, {"date": "2019-07-03", "close": 34.69, "volume": 111694.0}, {"date": "2019-07-05", "close": 34.91, "volume": 34435.0}, {"date": "2019-07-08", "close": 34.85, "volume": 54565.0}, {"date": "2019-07-09", "close": 34.0, "volume": 86404.0}, {"date": "2019-07-10", "close": 34.1, "volume": 34877.0}, {"date": "2019-07-11", "close": 33.9, "volume": 55531.0}, {"date": "2019-07-12", "close": 34.42, "volume": 50838.0}, {"date": "2019-07-15", "close": 34.21, "volume": 87329.0}, {"date": "2019-07-16", "close": 33.92, "volume": 39142.0}, {"date": "2019-07-17", "close": 33.44, "volume": 62460.0}, {"date": "2019-07-18", "close": 34.51, "volume": 44773.0}, {"date": "2019-07-19", "close": 34.33, "volume": 36680.0}, {"date": "2019-07-22", "close": 34.16, "volume": 20814.0}, {"date": "2019-07-23", "close": 34.5, "volume": 43190.0}, {"date": "2019-07-24", "close": 35.56, "volume": 101027.0}, {"date": "2019-07-25", "close": 33.8, "volume": 89050.0}, {"date": "2019-07-26", "close": 33.91, "volume": 84064.0}, {"date": "2019-07-29", "close": 34.2, "volume": 108200.0}, {"date": "2019-07-30", "close": 34.95, "volume": 48910.0}, {"date": "2019-07-31", "close": 34.81, "volume": 1584515.0}, {"date": "2019-08-01", "close": 34.06, "volume": 60475.0}, {"date": "2019-08-02", "close": 33.78, "volume": 80738.0}, {"date": "2019-08-05", "close": 32.91, "volume": 71244.0}, {"date": "2019-08-06", "close": 32.95, "volume": 77861.0}, {"date": "2019-08-07", "close": 32.29, "volume": 66309.0}, {"date": "2019-08-08", "close": 32.85, "volume": 65903.0}, {"date": "2019-08-09", "close": 33.0, "volume": 35447.0}, {"date": "2019-08-12", "close": 32.84, "volume": 29227.0}, {"date": "2019-08-13", "close": 33.24, "volume": 32541.0}, {"date": "2019-08-14", "close": 32.64, "volume": 25907.0}, {"date": "2019-08-15", "close": 32.05, "volume": 55048.0}, {"date": "2019-08-16", "close": 32.41, "volume": 47475.0}, {"date": "2019-08-19", "close": 32.44, "volume": 61762.0}, {"date": "2019-08-20", "close": 32.09, "volume": 26565.0}, {"date": "2019-08-21", "close": 32.54, "volume": 35159.0}, {"date": "2019-08-22", "close": 32.5, "volume": 33136.0}, {"date": "2019-08-23", "close": 32.19, "volume": 167158.0}, {"date": "2019-08-26", "close": 32.67, "volume": 52796.0}, {"date": "2019-08-27", "close": 31.66, "volume": 64305.0}, {"date": "2019-08-28", "close": 31.93, "volume": 39380.0}, {"date": "2019-08-29", "close": 31.83, "volume": 50716.0}, {"date": "2019-08-30", "close": 32.04, "volume": 49737.0}, {"date": "2019-09-03", "close": 31.39, "volume": 41211.0}, {"date": "2019-09-04", "close": 31.44, "volume": 38050.0}, {"date": "2019-09-05", "close": 31.94, "volume": 66338.0}, {"date": "2019-09-06", "close": 31.96, "volume": 31675.0}, {"date": "2019-09-09", "close": 34.07, "volume": 292699.0}, {"date": "2019-09-10", "close": 34.26, "volume": 114061.0}, {"date": "2019-09-11", "close": 35.18, "volume": 99811.0}, {"date": "2019-09-12", "close": 35.13, "volume": 180662.0}, {"date": "2019-09-13", "close": 35.13, "volume": 139084.0}, {"date": "2019-09-16", "close": 35.12, "volume": 135357.0}, {"date": "2019-09-17", "close": 35.06, "volume": 128246.0}, {"date": "2019-09-18", "close": 35.04, "volume": 142855.0}, {"date": "2019-09-19", "close": 34.96, "volume": 111152.0}, {"date": "2019-09-20", "close": 33.87, "volume": 878310.0}, {"date": "2019-09-23", "close": 35.08, "volume": 98414.0}, {"date": "2019-09-24", "close": 34.13, "volume": 58594.0}, {"date": "2019-09-25", "close": 34.67, "volume": 51367.0}, {"date": "2019-09-26", "close": 34.03, "volume": 32212.0}, {"date": "2019-09-27", "close": 33.89, "volume": 32431.0}, {"date": "2019-09-30", "close": 33.74, "volume": 65011.0}, {"date": "2019-10-01", "close": 32.98, "volume": 78338.0}, {"date": "2019-10-02", "close": 32.8, "volume": 56895.0}, {"date": "2019-10-03", "close": 32.41, "volume": 40541.0}, {"date": "2019-10-04", "close": 32.54, "volume": 21470.0}, {"date": "2019-10-07", "close": 32.35, "volume": 40697.0}, {"date": "2019-10-08", "close": 31.92, "volume": 31058.0}, {"date": "2019-10-09", "close": 31.89, "volume": 34440.0}, {"date": "2019-10-10", "close": 31.83, "volume": 34546.0}, {"date": "2019-10-11", "close": 32.09, "volume": 46407.0}, {"date": "2019-10-14", "close": 32.06, "volume": 16453.0}, {"date": "2019-10-15", "close": 32.67, "volume": 46132.0}, {"date": "2019-10-16", "close": 32.87, "volume": 21905.0}, {"date": "2019-10-17", "close": 33.01, "volume": 22221.0}, {"date": "2019-10-18", "close": 33.26, "volume": 46513.0}, {"date": "2019-10-21", "close": 33.46, "volume": 36419.0}, {"date": "2019-10-22", "close": 33.14, "volume": 33898.0}, {"date": "2019-10-23", "close": 33.42, "volume": 16124.0}, {"date": "2019-10-24", "close": 34.19, "volume": 67076.0}, {"date": "2019-10-25", "close": 34.87, "volume": 76004.0}, {"date": "2019-10-28", "close": 35.13, "volume": 89522.0}, {"date": "2019-10-29", "close": 34.87, "volume": 31219.0}, {"date": "2019-10-30", "close": 34.75, "volume": 24149.0}, {"date": "2019-10-31", "close": 35.19, "volume": 100755.0}, {"date": "2019-11-01", "close": 35.09, "volume": 37622.0}, {"date": "2019-11-04", "close": 35.19, "volume": 41531.0}, {"date": "2019-11-05", "close": 35.43, "volume": 64646.0}, {"date": "2019-11-06", "close": 35.4, "volume": 41451.0}, {"date": "2019-11-07", "close": 35.44, "volume": 35778.0}, {"date": "2019-11-08", "close": 35.53, "volume": 20462.0}, {"date": "2019-11-11", "close": 35.67, "volume": 16163.0}, {"date": "2019-11-12", "close": 35.41, "volume": 39873.0}, {"date": "2019-11-13", "close": 34.91, "volume": 23552.0}, {"date": "2019-11-14", "close": 34.85, "volume": 20001.0}, {"date": "2019-11-15", "close": 34.81, "volume": 29017.0}, {"date": "2019-11-18", "close": 35.02, "volume": 26278.0}, {"date": "2019-11-19", "close": 35.35, "volume": 33717.0}, {"date": "2019-11-20", "close": 35.26, "volume": 57018.0}, {"date": "2019-11-21", "close": 35.02, "volume": 55793.0}, {"date": "2019-11-22", "close": 34.98, "volume": 11896.0}, {"date": "2019-11-25", "close": 35.87, "volume": 39217.0}, {"date": "2019-11-26", "close": 35.76, "volume": 29919.0}, {"date": "2019-11-27", "close": 35.83, "volume": 25395.0}, {"date": "2019-11-29", "close": 35.67, "volume": 22606.0}, {"date": "2019-12-02", "close": 35.27, "volume": 22276.0}, {"date": "2019-12-03", "close": 34.85, "volume": 18088.0}, {"date": "2019-12-04", "close": 35.04, "volume": 24885.0}, {"date": "2019-12-05", "close": 35.37, "volume": 18307.0}, {"date": "2019-12-06", "close": 36.34, "volume": 43605.0}, {"date": "2019-12-09", "close": 36.16, "volume": 43008.0}, {"date": "2019-12-10", "close": 36.49, "volume": 23835.0}, {"date": "2019-12-11", "close": 36.45, "volume": 18171.0}, {"date": "2019-12-12", "close": 36.95, "volume": 66539.0}, {"date": "2019-12-13", "close": 37.24, "volume": 39930.0}, {"date": "2019-12-16", "close": 37.16, "volume": 59388.0}, {"date": "2019-12-17", "close": 37.45, "volume": 55086.0}, {"date": "2019-12-18", "close": 37.53, "volume": 36037.0}, {"date": "2019-12-19", "close": 37.78, "volume": 44900.0}, {"date": "2019-12-20", "close": 38.0, "volume": 137913.0}, {"date": "2019-12-23", "close": 37.75, "volume": 29474.0}, {"date": "2019-12-24", "close": 37.46, "volume": 15460.0}, {"date": "2019-12-26", "close": 37.17, "volume": 35982.0}, {"date": "2019-12-27", "close": 37.06, "volume": 29637.0}, {"date": "2019-12-30", "close": 37.46, "volume": 17754.0}, {"date": "2019-12-31", "close": 37.84, "volume": 38351.0}, {"date": "2020-01-02", "close": 37.16, "volume": 33723.0}, {"date": "2020-01-03", "close": 37.09, "volume": 25758.0}, {"date": "2020-01-06", "close": 36.9, "volume": 39893.0}, {"date": "2020-01-07", "close": 37.18, "volume": 26279.0}, {"date": "2020-01-08", "close": 37.17, "volume": 38059.0}, {"date": "2020-01-09", "close": 37.26, "volume": 39087.0}, {"date": "2020-01-10", "close": 37.1, "volume": 54768.0}, {"date": "2020-01-13", "close": 37.4, "volume": 46629.0}, {"date": "2020-01-14", "close": 36.55, "volume": 48914.0}, {"date": "2020-01-15", "close": 36.46, "volume": 40801.0}, {"date": "2020-01-16", "close": 36.96, "volume": 23245.0}, {"date": "2020-01-17", "close": 36.67, "volume": 26055.0}, {"date": "2020-01-21", "close": 36.1, "volume": 38459.0}, {"date": "2020-01-22", "close": 36.26, "volume": 35136.0}, {"date": "2020-01-23", "close": 35.59, "volume": 51486.0}, {"date": "2020-01-24", "close": 35.26, "volume": 42281.0}, {"date": "2020-01-27", "close": 35.5, "volume": 30373.0}, {"date": "2020-01-28", "close": 35.55, "volume": 32344.0}, {"date": "2020-01-29", "close": 35.52, "volume": 40334.0}, {"date": "2020-01-30", "close": 35.7, "volume": 28895.0}, {"date": "2020-01-31", "close": 35.24, "volume": 60321.0}, {"date": "2020-02-03", "close": 35.57, "volume": 22402.0}, {"date": "2020-02-04", "close": 35.65, "volume": 21113.0}, {"date": "2020-02-05", "close": 36.42, "volume": 24986.0}, {"date": "2020-02-06", "close": 35.85, "volume": 21783.0}, {"date": "2020-02-07", "close": 35.69, "volume": 17436.0}, {"date": "2020-02-10", "close": 35.89, "volume": 15548.0}, {"date": "2020-02-11", "close": 35.92, "volume": 23267.0}, {"date": "2020-02-12", "close": 35.77, "volume": 9714.0}, {"date": "2020-02-13", "close": 35.97, "volume": 12808.0}, {"date": "2020-02-14", "close": 35.46, "volume": 18386.0}, {"date": "2020-02-18", "close": 35.29, "volume": 7077.0}, {"date": "2020-02-19", "close": 35.06, "volume": 22297.0}, {"date": "2020-02-20", "close": 35.35, "volume": 19088.0}, {"date": "2020-02-21", "close": 35.59, "volume": 18096.0}, {"date": "2020-02-24", "close": 35.14, "volume": 38250.0}, {"date": "2020-02-25", "close": 33.6, "volume": 40358.0}, {"date": "2020-02-26", "close": 32.76, "volume": 39837.0}, {"date": "2020-02-27", "close": 30.83, "volume": 30107.0}, {"date": "2020-02-28", "close": 30.24, "volume": 55957.0}, {"date": "2020-03-02", "close": 31.22, "volume": 40004.0}, {"date": "2020-03-03", "close": 30.42, "volume": 116747.0}, {"date": "2020-03-04", "close": 30.5, "volume": 108953.0}, {"date": "2020-03-05", "close": 29.24, "volume": 55775.0}, {"date": "2020-03-06", "close": 28.45, "volume": 32691.0}, {"date": "2020-03-09", "close": 25.58, "volume": 60574.0}, {"date": "2020-03-10", "close": 24.86, "volume": 116271.0}, {"date": "2020-03-11", "close": 24.51, "volume": 44359.0}, {"date": "2020-03-12", "close": 22.33, "volume": 89910.0}, {"date": "2020-03-13", "close": 24.19, "volume": 108763.0}, {"date": "2020-03-16", "close": 21.15, "volume": 79032.0}, {"date": "2020-03-17", "close": 21.0, "volume": 215588.0}, {"date": "2020-03-18", "close": 19.18, "volume": 57594.0}, {"date": "2020-03-19", "close": 22.04, "volume": 107234.0}, {"date": "2020-03-20", "close": 19.15, "volume": 92097.0}, {"date": "2020-03-23", "close": 19.17, "volume": 64323.0}, {"date": "2020-03-24", "close": 19.5, "volume": 122228.0}, {"date": "2020-03-25", "close": 19.59, "volume": 59979.0}, {"date": "2020-03-26", "close": 20.31, "volume": 81354.0}, {"date": "2020-03-27", "close": 19.27, "volume": 33907.0}, {"date": "2020-03-30", "close": 19.38, "volume": 111555.0}, {"date": "2020-03-31", "close": 20.25, "volume": 96420.0}, {"date": "2020-04-01", "close": 19.35, "volume": 67202.0}, {"date": "2020-04-02", "close": 19.5, "volume": 110466.0}, {"date": "2020-04-03", "close": 19.61, "volume": 43513.0}, {"date": "2020-04-06", "close": 20.08, "volume": 83754.0}, {"date": "2020-04-07", "close": 19.92, "volume": 55869.0}, {"date": "2020-04-08", "close": 20.45, "volume": 52413.0}, {"date": "2020-04-09", "close": 21.81, "volume": 83893.0}, {"date": "2020-04-13", "close": 21.5, "volume": 53664.0}, {"date": "2020-04-14", "close": 21.19, "volume": 50488.0}, {"date": "2020-04-15", "close": 20.17, "volume": 62337.0}, {"date": "2020-04-16", "close": 18.47, "volume": 73990.0}, {"date": "2020-04-17", "close": 20.6, "volume": 71330.0}, {"date": "2020-04-20", "close": 19.56, "volume": 44272.0}, {"date": "2020-04-21", "close": 19.44, "volume": 30947.0}, {"date": "2020-04-22", "close": 19.65, "volume": 36906.0}, {"date": "2020-04-23", "close": 20.25, "volume": 65755.0}, {"date": "2020-04-24", "close": 19.61, "volume": 26167.0}, {"date": "2020-04-27", "close": 21.54, "volume": 47671.0}, {"date": "2020-04-28", "close": 21.85, "volume": 74010.0}, {"date": "2020-04-29", "close": 23.45, "volume": 92947.0}, {"date": "2020-04-30", "close": 22.29, "volume": 50770.0}, {"date": "2020-05-01", "close": 21.36, "volume": 64128.0}, {"date": "2020-05-04", "close": 21.25, "volume": 50335.0}, {"date": "2020-05-05", "close": 20.02, "volume": 34391.0}, {"date": "2020-05-06", "close": 19.08, "volume": 54636.0}, {"date": "2020-05-07", "close": 19.29, "volume": 45068.0}, {"date": "2020-05-08", "close": 20.61, "volume": 58916.0}, {"date": "2020-05-11", "close": 19.38, "volume": 59205.0}, {"date": "2020-05-12", "close": 18.19, "volume": 49253.0}, {"date": "2020-05-13", "close": 17.85, "volume": 76045.0}, {"date": "2020-05-14", "close": 17.23, "volume": 126887.0}, {"date": "2020-05-15", "close": 18.16, "volume": 50679.0}, {"date": "2020-05-18", "close": 19.75, "volume": 87111.0}, {"date": "2020-05-19", "close": 18.2, "volume": 41596.0}, {"date": "2020-05-20", "close": 19.46, "volume": 72736.0}, {"date": "2020-05-21", "close": 19.04, "volume": 45355.0}, {"date": "2020-05-22", "close": 18.57, "volume": 93749.0}, {"date": "2020-05-26", "close": 20.24, "volume": 116461.0}, {"date": "2020-05-27", "close": 22.56, "volume": 64051.0}, {"date": "2020-05-28", "close": 21.14, "volume": 52955.0}, {"date": "2020-05-29", "close": 20.86, "volume": 117236.0}, {"date": "2020-06-01", "close": 20.01, "volume": 56876.0}, {"date": "2020-06-02", "close": 19.78, "volume": 98043.0}, {"date": "2020-06-03", "close": 20.36, "volume": 123597.0}, {"date": "2020-06-04", "close": 21.65, "volume": 80315.0}, {"date": "2020-06-05", "close": 23.04, "volume": 100963.0}, {"date": "2020-06-08", "close": 23.46, "volume": 61096.0}, {"date": "2020-06-09", "close": 23.02, "volume": 49453.0}, {"date": "2020-06-10", "close": 21.44, "volume": 50342.0}, {"date": "2020-06-11", "close": 20.31, "volume": 94738.0}, {"date": "2020-06-12", "close": 20.34, "volume": 71685.0}, {"date": "2020-06-15", "close": 21.86, "volume": 123789.0}, {"date": "2020-06-16", "close": 21.88, "volume": 78776.0}, {"date": "2020-06-17", "close": 20.92, "volume": 52787.0}, {"date": "2020-06-18", "close": 21.53, "volume": 99358.0}, {"date": "2020-06-19", "close": 21.24, "volume": 108393.0}, {"date": "2020-06-22", "close": 21.38, "volume": 74082.0}, {"date": "2020-06-23", "close": 21.81, "volume": 92173.0}, {"date": "2020-06-24", "close": 20.86, "volume": 96544.0}, {"date": "2020-06-25", "close": 21.23, "volume": 65626.0}, {"date": "2020-06-26", "close": 20.26, "volume": 386264.0}, {"date": "2020-06-29", "close": 21.2, "volume": 86193.0}, {"date": "2020-06-30", "close": 22.0, "volume": 77608.0}, {"date": "2020-07-01", "close": 20.66, "volume": 72595.0}, {"date": "2020-07-02", "close": 20.47, "volume": 33482.0}, {"date": "2020-07-06", "close": 20.61, "volume": 38945.0}, {"date": "2020-07-07", "close": 19.79, "volume": 37986.0}, {"date": "2020-07-08", "close": 19.35, "volume": 77419.0}, {"date": "2020-07-09", "close": 18.22, "volume": 66156.0}, {"date": "2020-07-10", "close": 19.14, "volume": 59301.0}, {"date": "2020-07-13", "close": 19.59, "volume": 61930.0}, {"date": "2020-07-14", "close": 19.74, "volume": 71610.0}, {"date": "2020-07-15", "close": 21.35, "volume": 132049.0}, {"date": "2020-07-16", "close": 20.99, "volume": 43477.0}, {"date": "2020-07-17", "close": 20.4, "volume": 44650.0}, {"date": "2020-07-20", "close": 19.89, "volume": 19955.0}, {"date": "2020-07-21", "close": 21.11, "volume": 35165.0}, {"date": "2020-07-22", "close": 20.78, "volume": 46802.0}, {"date": "2020-07-23", "close": 22.11, "volume": 70635.0}, {"date": "2020-07-24", "close": 22.42, "volume": 50630.0}, {"date": "2020-07-27", "close": 23.05, "volume": 55179.0}, {"date": "2020-07-28", "close": 23.24, "volume": 41415.0}, {"date": "2020-07-29", "close": 24.01, "volume": 80184.0}, {"date": "2020-07-30", "close": 24.37, "volume": 102617.0}, {"date": "2020-07-31", "close": 23.74, "volume": 116213.0}, {"date": "2020-08-03", "close": 23.04, "volume": 59159.0}, {"date": "2020-08-04", "close": 22.46, "volume": 36180.0}, {"date": "2020-08-05", "close": 23.54, "volume": 47352.0}, {"date": "2020-08-06", "close": 23.74, "volume": 37418.0}, {"date": "2020-08-07", "close": 24.92, "volume": 36086.0}, {"date": "2020-08-10", "close": 24.94, "volume": 74176.0}, {"date": "2020-08-11", "close": 24.79, "volume": 81198.0}, {"date": "2020-08-12", "close": 24.99, "volume": 36600.0}, {"date": "2020-08-13", "close": 24.33, "volume": 15729.0}, {"date": "2020-08-14", "close": 24.69, "volume": 32416.0}, {"date": "2020-08-17", "close": 24.54, "volume": 38976.0}, {"date": "2020-08-18", "close": 23.64, "volume": 31889.0}, {"date": "2020-08-19", "close": 23.85, "volume": 27607.0}, {"date": "2020-08-20", "close": 23.36, "volume": 19799.0}, {"date": "2020-08-21", "close": 23.06, "volume": 26920.0}, {"date": "2020-08-24", "close": 23.94, "volume": 27531.0}, {"date": "2020-08-25", "close": 24.08, "volume": 24512.0}, {"date": "2020-08-26", "close": 23.5, "volume": 22353.0}, {"date": "2020-08-27", "close": 24.18, "volume": 18920.0}, {"date": "2020-08-28", "close": 23.75, "volume": 38021.0}, {"date": "2020-08-31", "close": 23.68, "volume": 47939.0}, {"date": "2020-09-01", "close": 23.91, "volume": 37244.0}, {"date": "2020-09-02", "close": 23.92, "volume": 29061.0}, {"date": "2020-09-03", "close": 24.39, "volume": 42427.0}, {"date": "2020-09-04", "close": 25.14, "volume": 64579.0}, {"date": "2020-09-08", "close": 23.57, "volume": 34043.0}, {"date": "2020-09-09", "close": 23.39, "volume": 37728.0}, {"date": "2020-09-10", "close": 22.83, "volume": 29724.0}, {"date": "2020-09-11", "close": 22.36, "volume": 41729.0}, {"date": "2020-09-14", "close": 23.32, "volume": 69271.0}, {"date": "2020-09-15", "close": 21.67, "volume": 44678.0}, {"date": "2020-09-16", "close": 22.25, "volume": 30968.0}, {"date": "2020-09-17", "close": 21.74, "volume": 13566.0}, {"date": "2020-09-18", "close": 21.86, "volume": 108456.0}, {"date": "2020-09-21", "close": 20.28, "volume": 56327.0}, {"date": "2020-09-22", "close": 20.37, "volume": 46941.0}, {"date": "2020-09-23", "close": 19.62, "volume": 55347.0}, {"date": "2020-09-24", "close": 19.76, "volume": 28323.0}, {"date": "2020-09-25", "close": 20.31, "volume": 42566.0}, {"date": "2020-09-28", "close": 21.25, "volume": 26165.0}, {"date": "2020-09-29", "close": 21.08, "volume": 22909.0}, {"date": "2020-09-30", "close": 21.36, "volume": 30384.0}, {"date": "2020-10-01", "close": 21.6, "volume": 35293.0}, {"date": "2020-10-02", "close": 22.27, "volume": 18235.0}, {"date": "2020-10-05", "close": 23.26, "volume": 28453.0}, {"date": "2020-10-06", "close": 23.13, "volume": 34748.0}, {"date": "2020-10-07", "close": 23.99, "volume": 48047.0}, {"date": "2020-10-08", "close": 24.69, "volume": 41782.0}, {"date": "2020-10-09", "close": 24.61, "volume": 62652.0}, {"date": "2020-10-12", "close": 23.79, "volume": 35362.0}, {"date": "2020-10-13", "close": 23.01, "volume": 15688.0}, {"date": "2020-10-14", "close": 22.23, "volume": 31007.0}, {"date": "2020-10-15", "close": 23.49, "volume": 59000.0}, {"date": "2020-10-16", "close": 23.28, "volume": 33424.0}, {"date": "2020-10-19", "close": 23.19, "volume": 11622.0}, {"date": "2020-10-20", "close": 23.47, "volume": 37401.0}, {"date": "2020-10-21", "close": 23.23, "volume": 15948.0}, {"date": "2020-10-22", "close": 24.38, "volume": 48419.0}, {"date": "2020-10-23", "close": 24.51, "volume": 18547.0}, {"date": "2020-10-26", "close": 24.07, "volume": 16866.0}, {"date": "2020-10-27", "close": 23.17, "volume": 26785.0}, {"date": "2020-10-28", "close": 22.85, "volume": 42593.0}, {"date": "2020-10-29", "close": 22.79, "volume": 27196.0}, {"date": "2020-10-30", "close": 22.37, "volume": 61637.0}, {"date": "2020-11-02", "close": 23.0, "volume": 82243.0}, {"date": "2020-11-03", "close": 24.0, "volume": 80970.0}, {"date": "2020-11-04", "close": 22.66, "volume": 49191.0}, {"date": "2020-11-05", "close": 22.89, "volume": 39772.0}, {"date": "2020-11-06", "close": 22.8, "volume": 22680.0}, {"date": "2020-11-09", "close": 25.35, "volume": 142496.0}, {"date": "2020-11-10", "close": 25.0, "volume": 174072.0}, {"date": "2020-11-11", "close": 25.09, "volume": 46714.0}, {"date": "2020-11-12", "close": 24.85, "volume": 34314.0}, {"date": "2020-11-13", "close": 25.57, "volume": 26669.0}, {"date": "2020-11-16", "close": 26.11, "volume": 151310.0}, {"date": "2020-11-17", "close": 25.81, "volume": 50564.0}, {"date": "2020-11-18", "close": 25.72, "volume": 40870.0}, {"date": "2020-11-19", "close": 26.25, "volume": 36273.0}, {"date": "2020-11-20", "close": 25.8, "volume": 84031.0}, {"date": "2020-11-23", "close": 25.79, "volume": 46979.0}, {"date": "2020-11-24", "close": 26.0, "volume": 107568.0}, {"date": "2020-11-25", "close": 27.6, "volume": 150507.0}, {"date": "2020-11-27", "close": 26.99, "volume": 40282.0}, {"date": "2020-11-30", "close": 25.71, "volume": 94565.0}, {"date": "2020-12-01", "close": 26.22, "volume": 111636.0}, {"date": "2020-12-02", "close": 27.08, "volume": 69318.0}, {"date": "2020-12-03", "close": 27.5, "volume": 42556.0}, {"date": "2020-12-04", "close": 28.9, "volume": 118200.0}, {"date": "2020-12-07", "close": 28.34, "volume": 31040.0}, {"date": "2020-12-08", "close": 29.02, "volume": 45437.0}, {"date": "2020-12-09", "close": 28.84, "volume": 51443.0}, {"date": "2020-12-10", "close": 29.02, "volume": 15564.0}, {"date": "2020-12-11", "close": 28.35, "volume": 45121.0}, {"date": "2020-12-14", "close": 28.12, "volume": 36859.0}, {"date": "2020-12-15", "close": 28.79, "volume": 53252.0}, {"date": "2020-12-16", "close": 28.45, "volume": 46665.0}, {"date": "2020-12-17", "close": 28.66, "volume": 34971.0}, {"date": "2020-12-18", "close": 27.56, "volume": 189720.0}, {"date": "2020-12-21", "close": 26.61, "volume": 135127.0}, {"date": "2020-12-22", "close": 26.27, "volume": 57697.0}, {"date": "2020-12-23", "close": 26.98, "volume": 75525.0}, {"date": "2020-12-24", "close": 27.61, "volume": 47132.0}, {"date": "2020-12-28", "close": 28.24, "volume": 81258.0}, {"date": "2020-12-29", "close": 27.65, "volume": 62137.0}, {"date": "2020-12-30", "close": 27.65, "volume": 25292.0}, {"date": "2020-12-31", "close": 27.77, "volume": 44937.0}, {"date": "2021-01-04", "close": 27.59, "volume": 40559.0}, {"date": "2021-01-05", "close": 28.18, "volume": 52022.0}, {"date": "2021-01-06", "close": 31.4, "volume": 167794.0}, {"date": "2021-01-07", "close": 31.09, "volume": 67455.0}, {"date": "2021-01-08", "close": 30.25, "volume": 60200.0}, {"date": "2021-01-11", "close": 29.88, "volume": 32467.0}, {"date": "2021-01-12", "close": 30.03, "volume": 63311.0}, {"date": "2021-01-13", "close": 29.62, "volume": 32594.0}, {"date": "2021-01-14", "close": 30.21, "volume": 34876.0}, {"date": "2021-01-15", "close": 30.28, "volume": 48699.0}, {"date": "2021-01-19", "close": 30.14, "volume": 47377.0}, {"date": "2021-01-20", "close": 30.27, "volume": 27713.0}, {"date": "2021-01-21", "close": 29.87, "volume": 33688.0}, {"date": "2021-01-22", "close": 30.28, "volume": 45142.0}, {"date": "2021-01-25", "close": 29.98, "volume": 33979.0}, {"date": "2021-01-26", "close": 29.25, "volume": 31525.0}, {"date": "2021-01-27", "close": 29.0, "volume": 92206.0}, {"date": "2021-01-28", "close": 29.86, "volume": 126066.0}, {"date": "2021-01-29", "close": 31.59, "volume": 95342.0}, {"date": "2021-02-01", "close": 31.49, "volume": 68462.0}, {"date": "2021-02-02", "close": 32.06, "volume": 75368.0}, {"date": "2021-02-03", "close": 32.07, "volume": 41927.0}, {"date": "2021-02-04", "close": 33.25, "volume": 49079.0}, {"date": "2021-02-05", "close": 33.62, "volume": 56594.0}, {"date": "2021-02-08", "close": 33.9, "volume": 84804.0}, {"date": "2021-02-09", "close": 32.94, "volume": 52309.0}, {"date": "2021-02-10", "close": 32.49, "volume": 42028.0}, {"date": "2021-02-11", "close": 31.96, "volume": 50008.0}, {"date": "2021-02-12", "close": 33.09, "volume": 50452.0}, {"date": "2021-02-16", "close": 33.53, "volume": 56381.0}, {"date": "2021-02-17", "close": 33.82, "volume": 36915.0}, {"date": "2021-02-18", "close": 32.9, "volume": 44845.0}, {"date": "2021-02-19", "close": 33.82, "volume": 38129.0}, {"date": "2021-02-22", "close": 34.29, "volume": 65062.0}, {"date": "2021-02-23", "close": 33.98, "volume": 87270.0}, {"date": "2021-02-24", "close": 34.94, "volume": 66233.0}, {"date": "2021-02-25", "close": 35.0, "volume": 76958.0}, {"date": "2021-02-26", "close": 34.26, "volume": 56689.0}, {"date": "2021-03-01", "close": 35.43, "volume": 44988.0}, {"date": "2021-03-02", "close": 34.61, "volume": 42431.0}, {"date": "2021-03-03", "close": 35.9, "volume": 78039.0}, {"date": "2021-03-04", "close": 37.3, "volume": 105027.0}, {"date": "2021-03-05", "close": 39.45, "volume": 207226.0}, {"date": "2021-03-08", "close": 41.18, "volume": 140423.0}, {"date": "2021-03-09", "close": 41.3, "volume": 68563.0}, {"date": "2021-03-10", "close": 42.64, "volume": 154743.0}, {"date": "2021-03-11", "close": 43.07, "volume": 136532.0}, {"date": "2021-03-12", "close": 43.44, "volume": 58866.0}, {"date": "2021-03-15", "close": 42.83, "volume": 52918.0}, {"date": "2021-03-16", "close": 41.94, "volume": 60702.0}, {"date": "2021-03-17", "close": 41.82, "volume": 39637.0}, {"date": "2021-03-18", "close": 42.68, "volume": 81688.0}, {"date": "2021-03-19", "close": 43.62, "volume": 246118.0}, {"date": "2021-03-22", "close": 42.65, "volume": 91053.0}, {"date": "2021-03-23", "close": 40.51, "volume": 64349.0}, {"date": "2021-03-24", "close": 40.19, "volume": 60050.0}, {"date": "2021-03-25", "close": 41.47, "volume": 37232.0}, {"date": "2021-03-26", "close": 42.77, "volume": 57360.0}, {"date": "2021-03-29", "close": 41.76, "volume": 37390.0}, {"date": "2021-03-30", "close": 42.75, "volume": 85035.0}, {"date": "2021-03-31", "close": 42.41, "volume": 69418.0}, {"date": "2021-04-01", "close": 43.0, "volume": 45516.0}, {"date": "2021-04-05", "close": 43.11, "volume": 46669.0}, {"date": "2021-04-06", "close": 42.63, "volume": 39987.0}, {"date": "2021-04-07", "close": 41.86, "volume": 54554.0}, {"date": "2021-04-08", "close": 42.62, "volume": 35331.0}, {"date": "2021-04-09", "close": 42.77, "volume": 35658.0}, {"date": "2021-04-12", "close": 42.69, "volume": 24183.0}, {"date": "2021-04-13", "close": 42.0, "volume": 28401.0}, {"date": "2021-04-14", "close": 42.75, "volume": 34606.0}, {"date": "2021-04-15", "close": 42.65, "volume": 52869.0}, {"date": "2021-04-16", "close": 42.42, "volume": 46746.0}, {"date": "2021-04-19", "close": 41.98, "volume": 39309.0}, {"date": "2021-04-20", "close": 40.42, "volume": 32008.0}, {"date": "2021-04-21", "close": 41.15, "volume": 26954.0}, {"date": "2021-04-22", "close": 40.44, "volume": 27896.0}, {"date": "2021-04-23", "close": 41.65, "volume": 24547.0}, {"date": "2021-04-26", "close": 41.84, "volume": 61304.0}, {"date": "2021-04-27", "close": 41.23, "volume": 54962.0}, {"date": "2021-04-28", "close": 41.24, "volume": 67967.0}, {"date": "2021-04-29", "close": 42.77, "volume": 97542.0}, {"date": "2021-04-30", "close": 43.73, "volume": 145828.0}, {"date": "2021-05-03", "close": 43.8, "volume": 80079.0}, {"date": "2021-05-04", "close": 44.32, "volume": 78554.0}, {"date": "2021-05-05", "close": 45.0, "volume": 107159.0}, {"date": "2021-05-06", "close": 44.79, "volume": 51201.0}, {"date": "2021-05-07", "close": 44.76, "volume": 48615.0}, {"date": "2021-05-10", "close": 44.08, "volume": 75922.0}, {"date": "2021-05-11", "close": 44.1, "volume": 50117.0}, {"date": "2021-05-12", "close": 44.0, "volume": 118746.0}, {"date": "2021-05-13", "close": 44.35, "volume": 88187.0}, {"date": "2021-05-14", "close": 44.57, "volume": 67555.0}, {"date": "2021-05-17", "close": 44.5, "volume": 57430.0}, {"date": "2021-05-18", "close": 43.39, "volume": 33593.0}, {"date": "2021-05-19", "close": 43.11, "volume": 84305.0}, {"date": "2021-05-20", "close": 43.6, "volume": 52371.0}, {"date": "2021-05-21", "close": 44.31, "volume": 89631.0}, {"date": "2021-05-24", "close": 44.02, "volume": 69500.0}, {"date": "2021-05-25", "close": 42.88, "volume": 83029.0}, {"date": "2021-05-26", "close": 43.66, "volume": 46211.0}, {"date": "2021-05-27", "close": 44.48, "volume": 123768.0}, {"date": "2021-05-28", "close": 44.15, "volume": 50438.0}, {"date": "2021-06-01", "close": 45.12, "volume": 203597.0}, {"date": "2021-06-02", "close": 44.23, "volume": 95939.0}, {"date": "2021-06-03", "close": 45.92, "volume": 155220.0}, {"date": "2021-06-04", "close": 45.07, "volume": 68560.0}, {"date": "2021-06-07", "close": 45.28, "volume": 59118.0}, {"date": "2021-06-08", "close": 46.36, "volume": 219257.0}, {"date": "2021-06-09", "close": 45.88, "volume": 135422.0}, {"date": "2021-06-10", "close": 44.41, "volume": 105592.0}, {"date": "2021-06-11", "close": 44.37, "volume": 47783.0}, {"date": "2021-06-14", "close": 43.44, "volume": 56867.0}, {"date": "2021-06-15", "close": 44.43, "volume": 49313.0}, {"date": "2021-06-16", "close": 44.83, "volume": 39819.0}, {"date": "2021-06-17", "close": 43.08, "volume": 92636.0}, {"date": "2021-06-18", "close": 40.84, "volume": 138184.0}, {"date": "2021-06-21", "close": 42.83, "volume": 57981.0}, {"date": "2021-06-22", "close": 42.99, "volume": 60266.0}, {"date": "2021-06-23", "close": 42.86, "volume": 68321.0}, {"date": "2021-06-24", "close": 43.59, "volume": 53080.0}, {"date": "2021-06-25", "close": 43.42, "volume": 309535.0}, {"date": "2021-06-28", "close": 42.4, "volume": 48772.0}, {"date": "2021-06-29", "close": 42.32, "volume": 48506.0}, {"date": "2021-06-30", "close": 42.46, "volume": 62682.0}, {"date": "2021-07-01", "close": 43.09, "volume": 67970.0}, {"date": "2021-07-02", "close": 42.23, "volume": 50799.0}, {"date": "2021-07-06", "close": 41.38, "volume": 53193.0}, {"date": "2021-07-07", "close": 41.54, "volume": 43904.0}, {"date": "2021-07-08", "close": 40.99, "volume": 37076.0}, {"date": "2021-07-09", "close": 42.1, "volume": 44754.0}, {"date": "2021-07-12", "close": 42.51, "volume": 28361.0}, {"date": "2021-07-13", "close": 41.62, "volume": 41128.0}, {"date": "2021-07-14", "close": 41.25, "volume": 27871.0}, {"date": "2021-07-15", "close": 41.62, "volume": 29279.0}, {"date": "2021-07-16", "close": 40.42, "volume": 66084.0}, {"date": "2021-07-19", "close": 39.4, "volume": 58544.0}, {"date": "2021-07-20", "close": 40.5, "volume": 100921.0}, {"date": "2021-07-21", "close": 40.77, "volume": 49770.0}, {"date": "2021-07-22", "close": 39.71, "volume": 33463.0}, {"date": "2021-07-23", "close": 40.19, "volume": 29104.0}, {"date": "2021-07-26", "close": 40.65, "volume": 28714.0}, {"date": "2021-07-27", "close": 40.55, "volume": 19479.0}, {"date": "2021-07-28", "close": 40.98, "volume": 31344.0}, {"date": "2021-07-29", "close": 41.14, "volume": 42892.0}, {"date": "2021-07-30", "close": 40.68, "volume": 38867.0}, {"date": "2021-08-02", "close": 39.99, "volume": 81975.0}, {"date": "2021-08-03", "close": 40.56, "volume": 57035.0}, {"date": "2021-08-04", "close": 39.95, "volume": 26183.0}, {"date": "2021-08-05", "close": 40.71, "volume": 17888.0}, {"date": "2021-08-06", "close": 42.14, "volume": 63299.0}, {"date": "2021-08-09", "close": 41.74, "volume": 76153.0}, {"date": "2021-08-10", "close": 41.96, "volume": 20429.0}, {"date": "2021-08-11", "close": 42.22, "volume": 28219.0}, {"date": "2021-08-12", "close": 42.05, "volume": 20185.0}, {"date": "2021-08-13", "close": 41.4, "volume": 30843.0}, {"date": "2021-08-16", "close": 41.4, "volume": 14822.0}, {"date": "2021-08-17", "close": 40.67, "volume": 21763.0}, {"date": "2021-08-18", "close": 40.1, "volume": 27471.0}, {"date": "2021-08-19", "close": 39.94, "volume": 25934.0}, {"date": "2021-08-20", "close": 40.4, "volume": 71936.0}, {"date": "2021-08-23", "close": 41.03, "volume": 35744.0}, {"date": "2021-08-24", "close": 40.88, "volume": 34334.0}, {"date": "2021-08-25", "close": 40.55, "volume": 32892.0}, {"date": "2021-08-26", "close": 39.77, "volume": 44190.0}, {"date": "2021-08-27", "close": 40.81, "volume": 42280.0}, {"date": "2021-08-30", "close": 40.22, "volume": 25449.0}, {"date": "2021-08-31", "close": 41.15, "volume": 51611.0}, {"date": "2021-09-01", "close": 41.06, "volume": 38864.0}, {"date": "2021-09-02", "close": 41.2, "volume": 33590.0}, {"date": "2021-09-03", "close": 41.11, "volume": 27564.0}, {"date": "2021-09-07", "close": 41.2, "volume": 28782.0}, {"date": "2021-09-08", "close": 41.05, "volume": 40815.0}, {"date": "2021-09-09", "close": 40.34, "volume": 64927.0}, {"date": "2021-09-10", "close": 40.1, "volume": 31907.0}, {"date": "2021-09-13", "close": 40.29, "volume": 38973.0}, {"date": "2021-09-14", "close": 39.17, "volume": 39503.0}, {"date": "2021-09-15", "close": 40.01, "volume": 38928.0}, {"date": "2021-09-16", "close": 39.3, "volume": 76697.0}, {"date": "2021-09-17", "close": 40.4, "volume": 178858.0}, {"date": "2021-09-20", "close": 39.64, "volume": 48736.0}, {"date": "2021-09-21", "close": 39.64, "volume": 25790.0}, {"date": "2021-09-22", "close": 40.42, "volume": 38084.0}, {"date": "2021-09-23", "close": 41.12, "volume": 37547.0}, {"date": "2021-09-24", "close": 41.49, "volume": 49652.0}, {"date": "2021-09-27", "close": 42.72, "volume": 62744.0}, {"date": "2021-09-28", "close": 42.6, "volume": 32060.0}, {"date": "2021-09-29", "close": 43.08, "volume": 30838.0}, {"date": "2021-09-30", "close": 42.35, "volume": 27919.0}, {"date": "2021-10-01", "close": 43.23, "volume": 33556.0}, {"date": "2021-10-04", "close": 43.41, "volume": 31344.0}, {"date": "2021-10-05", "close": 43.1, "volume": 34460.0}, {"date": "2021-10-06", "close": 42.97, "volume": 29830.0}, {"date": "2021-10-07", "close": 43.54, "volume": 36147.0}, {"date": "2021-10-08", "close": 43.47, "volume": 40530.0}, {"date": "2021-10-11", "close": 42.74, "volume": 24294.0}, {"date": "2021-10-12", "close": 42.97, "volume": 32483.0}, {"date": "2021-10-13", "close": 42.9, "volume": 34040.0}, {"date": "2021-10-14", "close": 43.38, "volume": 65614.0}, {"date": "2021-10-15", "close": 43.3, "volume": 60062.0}, {"date": "2021-10-18", "close": 43.37, "volume": 27158.0}, {"date": "2021-10-19", "close": 43.24, "volume": 20314.0}, {"date": "2021-10-20", "close": 44.27, "volume": 81079.0}, {"date": "2021-10-21", "close": 44.15, "volume": 20756.0}, {"date": "2021-10-22", "close": 44.78, "volume": 58087.0}, {"date": "2021-10-25", "close": 44.72, "volume": 39968.0}, {"date": "2021-10-26", "close": 44.57, "volume": 36938.0}, {"date": "2021-10-27", "close": 43.48, "volume": 44425.0}, {"date": "2021-10-28", "close": 44.15, "volume": 33735.0}, {"date": "2021-10-29", "close": 44.6, "volume": 52957.0}, {"date": "2021-11-01", "close": 45.51, "volume": 58514.0}, {"date": "2021-11-02", "close": 45.57, "volume": 85956.0}, {"date": "2021-11-03", "close": 46.7, "volume": 64596.0}, {"date": "2021-11-04", "close": 45.74, "volume": 46297.0}, {"date": "2021-11-05", "close": 46.67, "volume": 70924.0}, {"date": "2021-11-08", "close": 46.76, "volume": 47917.0}, {"date": "2021-11-09", "close": 46.5, "volume": 19828.0}, {"date": "2021-11-10", "close": 46.7, "volume": 38084.0}, {"date": "2021-11-11", "close": 46.79, "volume": 36912.0}, {"date": "2021-11-12", "close": 46.34, "volume": 26299.0}, {"date": "2021-11-15", "close": 46.38, "volume": 42032.0}, {"date": "2021-11-16", "close": 46.38, "volume": 78035.0}, {"date": "2021-11-17", "close": 45.63, "volume": 24455.0}, {"date": "2021-11-18", "close": 45.56, "volume": 45692.0}, {"date": "2021-11-19", "close": 45.56, "volume": 37772.0}, {"date": "2021-11-22", "close": 46.36, "volume": 56992.0}, {"date": "2021-11-23", "close": 46.59, "volume": 91408.0}, {"date": "2021-11-24", "close": 46.12, "volume": 26334.0}, {"date": "2021-11-26", "close": 43.72, "volume": 91776.0}, {"date": "2021-11-29", "close": 42.84, "volume": 43541.0}, {"date": "2021-11-30", "close": 42.19, "volume": 47396.0}, {"date": "2021-12-01", "close": 42.1, "volume": 47308.0}, {"date": "2021-12-02", "close": 43.71, "volume": 49156.0}, {"date": "2021-12-03", "close": 42.89, "volume": 46447.0}, {"date": "2021-12-06", "close": 43.62, "volume": 51553.0}, {"date": "2021-12-07", "close": 42.98, "volume": 59128.0}, {"date": "2021-12-08", "close": 42.9, "volume": 23795.0}, {"date": "2021-12-09", "close": 42.47, "volume": 22023.0}, {"date": "2021-12-10", "close": 42.11, "volume": 27676.0}, {"date": "2021-12-13", "close": 41.35, "volume": 38284.0}, {"date": "2021-12-14", "close": 41.44, "volume": 39375.0}, {"date": "2021-12-15", "close": 41.72, "volume": 69894.0}, {"date": "2021-12-16", "close": 41.74, "volume": 67945.0}, {"date": "2021-12-17", "close": 41.17, "volume": 139515.0}, {"date": "2021-12-20", "close": 40.7, "volume": 45040.0}, {"date": "2021-12-21", "close": 41.57, "volume": 23696.0}, {"date": "2021-12-22", "close": 41.91, "volume": 26862.0}, {"date": "2021-12-23", "close": 42.4, "volume": 30678.0}, {"date": "2021-12-27", "close": 42.91, "volume": 13965.0}, {"date": "2021-12-28", "close": 43.18, "volume": 25825.0}, {"date": "2021-12-29", "close": 43.2, "volume": 29170.0}, {"date": "2021-12-30", "close": 42.96, "volume": 21225.0}, {"date": "2021-12-31", "close": 42.92, "volume": 18689.0}, {"date": "2022-01-03", "close": 43.52, "volume": 41154.0}, {"date": "2022-01-04", "close": 44.2, "volume": 65350.0}, {"date": "2022-01-05", "close": 44.12, "volume": 27396.0}, {"date": "2022-01-06", "close": 45.32, "volume": 27835.0}, {"date": "2022-01-07", "close": 45.06, "volume": 37490.0}, {"date": "2022-01-10", "close": 44.88, "volume": 24126.0}, {"date": "2022-01-11", "close": 44.29, "volume": 45724.0}, {"date": "2022-01-12", "close": 44.13, "volume": 78542.0}, {"date": "2022-01-13", "close": 44.59, "volume": 46388.0}, {"date": "2022-01-14", "close": 44.71, "volume": 29158.0}, {"date": "2022-01-18", "close": 43.9, "volume": 63161.0}, {"date": "2022-01-19", "close": 43.63, "volume": 36628.0}, {"date": "2022-01-20", "close": 42.27, "volume": 82182.0}, {"date": "2022-01-21", "close": 42.47, "volume": 58193.0}, {"date": "2022-01-24", "close": 43.25, "volume": 77372.0}, {"date": "2022-01-25", "close": 42.9, "volume": 56872.0}, {"date": "2022-01-26", "close": 42.4, "volume": 47990.0}, {"date": "2022-01-27", "close": 41.86, "volume": 87117.0}, {"date": "2022-01-28", "close": 41.87, "volume": 47023.0}, {"date": "2022-01-31", "close": 42.72, "volume": 66414.0}, {"date": "2022-02-01", "close": 43.26, "volume": 64890.0}, {"date": "2022-02-02", "close": 43.47, "volume": 73332.0}, {"date": "2022-02-03", "close": 43.3, "volume": 145988.0}, {"date": "2022-02-04", "close": 44.13, "volume": 51887.0}, {"date": "2022-02-07", "close": 44.45, "volume": 63057.0}, {"date": "2022-02-08", "close": 44.92, "volume": 45442.0}, {"date": "2022-02-09", "close": 44.0, "volume": 45827.0}, {"date": "2022-02-10", "close": 43.59, "volume": 59478.0}, {"date": "2022-02-11", "close": 43.39, "volume": 60831.0}, {"date": "2022-02-14", "close": 43.21, "volume": 40406.0}, {"date": "2022-02-15", "close": 44.2, "volume": 75893.0}, {"date": "2022-02-16", "close": 44.41, "volume": 72870.0}, {"date": "2022-02-17", "close": 44.11, "volume": 84861.0}, {"date": "2022-02-18", "close": 44.77, "volume": 59267.0}, {"date": "2022-02-22", "close": 44.53, "volume": 53097.0}, {"date": "2022-02-23", "close": 44.52, "volume": 56983.0}, {"date": "2022-02-24", "close": 43.19, "volume": 167432.0}, {"date": "2022-02-25", "close": 45.45, "volume": 89442.0}, {"date": "2022-02-28", "close": 46.18, "volume": 102718.0}, {"date": "2022-03-01", "close": 43.23, "volume": 87188.0}, {"date": "2022-03-02", "close": 44.88, "volume": 63102.0}, {"date": "2022-03-03", "close": 45.03, "volume": 37365.0}, {"date": "2022-03-04", "close": 43.78, "volume": 46401.0}, {"date": "2022-03-07", "close": 42.85, "volume": 84967.0}, {"date": "2022-03-08", "close": 42.83, "volume": 66767.0}, {"date": "2022-03-09", "close": 43.61, "volume": 53770.0}, {"date": "2022-03-10", "close": 43.21, "volume": 63595.0}, {"date": "2022-03-11", "close": 43.85, "volume": 37850.0}, {"date": "2022-03-14", "close": 44.13, "volume": 42241.0}, {"date": "2022-03-15", "close": 44.23, "volume": 40680.0}, {"date": "2022-03-16", "close": 44.63, "volume": 75541.0}, {"date": "2022-03-17", "close": 44.2, "volume": 24887.0}, {"date": "2022-03-18", "close": 43.99, "volume": 150122.0}, {"date": "2022-03-21", "close": 43.73, "volume": 41447.0}, {"date": "2022-03-22", "close": 44.18, "volume": 32198.0}, {"date": "2022-03-23", "close": 42.72, "volume": 34875.0}, {"date": "2022-03-24", "close": 43.14, "volume": 71350.0}, {"date": "2022-03-25", "close": 43.52, "volume": 28030.0}, {"date": "2022-03-28", "close": 43.58, "volume": 34988.0}, {"date": "2022-03-29", "close": 43.88, "volume": 70458.0}, {"date": "2022-03-30", "close": 42.6, "volume": 40767.0}, {"date": "2022-03-31", "close": 42.29, "volume": 66590.0}, {"date": "2022-04-01", "close": 42.27, "volume": 69931.0}, {"date": "2022-04-04", "close": 41.69, "volume": 35286.0}, {"date": "2022-04-05", "close": 41.31, "volume": 38777.0}, {"date": "2022-04-06", "close": 41.17, "volume": 38172.0}, {"date": "2022-04-07", "close": 40.45, "volume": 34133.0}, {"date": "2022-04-08", "close": 40.12, "volume": 33091.0}, {"date": "2022-04-11", "close": 40.71, "volume": 51069.0}, {"date": "2022-04-12", "close": 40.49, "volume": 27406.0}, {"date": "2022-04-13", "close": 41.01, "volume": 57901.0}, {"date": "2022-04-14", "close": 40.67, "volume": 42948.0}, {"date": "2022-04-18", "close": 40.61, "volume": 66807.0}, {"date": "2022-04-19", "close": 41.75, "volume": 29951.0}, {"date": "2022-04-20", "close": 42.04, "volume": 45107.0}, {"date": "2022-04-21", "close": 41.41, "volume": 28247.0}, {"date": "2022-04-22", "close": 40.75, "volume": 28849.0}, {"date": "2022-04-25", "close": 40.58, "volume": 57963.0}, {"date": "2022-04-26", "close": 39.63, "volume": 41575.0}, {"date": "2022-04-27", "close": 39.57, "volume": 40651.0}, {"date": "2022-04-28", "close": 39.3, "volume": 63139.0}, {"date": "2022-04-29", "close": 37.68, "volume": 58359.0}, {"date": "2022-05-02", "close": 37.93, "volume": 60989.0}, {"date": "2022-05-03", "close": 38.42, "volume": 69019.0}, {"date": "2022-05-04", "close": 39.05, "volume": 63558.0}, {"date": "2022-05-05", "close": 38.08, "volume": 159106.0}, {"date": "2022-05-06", "close": 38.31, "volume": 64970.0}, {"date": "2022-05-09", "close": 38.31, "volume": 56538.0}, {"date": "2022-05-10", "close": 38.07, "volume": 43763.0}, {"date": "2022-05-11", "close": 37.73, "volume": 38351.0}, {"date": "2022-05-12", "close": 37.68, "volume": 33081.0}, {"date": "2022-05-13", "close": 37.41, "volume": 34166.0}, {"date": "2022-05-16", "close": 37.22, "volume": 35072.0}, {"date": "2022-05-17", "close": 38.49, "volume": 37996.0}, {"date": "2022-05-18", "close": 37.85, "volume": 37336.0}, {"date": "2022-05-19", "close": 37.15, "volume": 58564.0}, {"date": "2022-05-20", "close": 37.39, "volume": 128322.0}, {"date": "2022-05-23", "close": 37.74, "volume": 42713.0}, {"date": "2022-05-24", "close": 38.06, "volume": 86316.0}, {"date": "2022-05-25", "close": 38.01, "volume": 51352.0}, {"date": "2022-05-26", "close": 38.17, "volume": 42893.0}, {"date": "2022-05-27", "close": 38.87, "volume": 55280.0}, {"date": "2022-05-31", "close": 39.08, "volume": 129955.0}, {"date": "2022-06-01", "close": 39.41, "volume": 90029.0}, {"date": "2022-06-02", "close": 41.09, "volume": 152757.0}, {"date": "2022-06-03", "close": 40.4, "volume": 164133.0}, {"date": "2022-06-06", "close": 40.6, "volume": 65204.0}, {"date": "2022-06-07", "close": 40.72, "volume": 31852.0}, {"date": "2022-06-08", "close": 40.81, "volume": 135276.0}, {"date": "2022-06-09", "close": 39.1, "volume": 51299.0}, {"date": "2022-06-10", "close": 38.91, "volume": 79897.0}, {"date": "2022-06-13", "close": 38.83, "volume": 112926.0}, {"date": "2022-06-14", "close": 39.26, "volume": 62956.0}, {"date": "2022-06-15", "close": 39.36, "volume": 61492.0}, {"date": "2022-06-16", "close": 38.48, "volume": 108688.0}, {"date": "2022-06-17", "close": 38.51, "volume": 307466.0}, {"date": "2022-06-21", "close": 39.73, "volume": 95413.0}, {"date": "2022-06-22", "close": 39.47, "volume": 43152.0}, {"date": "2022-06-23", "close": 38.81, "volume": 103255.0}, {"date": "2022-06-24", "close": 39.05, "volume": 181068.0}, {"date": "2022-06-27", "close": 39.47, "volume": 45873.0}, {"date": "2022-06-28", "close": 39.05, "volume": 45437.0}, {"date": "2022-06-29", "close": 39.14, "volume": 62192.0}, {"date": "2022-06-30", "close": 38.8, "volume": 47307.0}, {"date": "2022-07-01", "close": 39.7, "volume": 44740.0}, {"date": "2022-07-05", "close": 39.71, "volume": 51967.0}, {"date": "2022-07-06", "close": 39.52, "volume": 53409.0}, {"date": "2022-07-07", "close": 39.27, "volume": 43162.0}, {"date": "2022-07-08", "close": 39.06, "volume": 54535.0}, {"date": "2022-07-11", "close": 39.45, "volume": 123467.0}, {"date": "2022-07-12", "close": 39.3, "volume": 42022.0}, {"date": "2022-07-13", "close": 38.8, "volume": 72893.0}, {"date": "2022-07-14", "close": 38.4, "volume": 48725.0}, {"date": "2022-07-15", "close": 39.54, "volume": 81484.0}, {"date": "2022-07-18", "close": 39.69, "volume": 51641.0}, {"date": "2022-07-19", "close": 40.25, "volume": 34925.0}, {"date": "2022-07-20", "close": 40.72, "volume": 47338.0}, {"date": "2022-07-21", "close": 40.74, "volume": 38422.0}, {"date": "2022-07-22", "close": 40.47, "volume": 33810.0}, {"date": "2022-07-25", "close": 41.2, "volume": 37547.0}, {"date": "2022-07-26", "close": 41.57, "volume": 41494.0}, {"date": "2022-07-27", "close": 42.05, "volume": 45091.0}, {"date": "2022-07-28", "close": 42.74, "volume": 73774.0}, {"date": "2022-07-29", "close": 43.07, "volume": 64163.0}, {"date": "2022-08-01", "close": 43.0, "volume": 75067.0}, {"date": "2022-08-02", "close": 42.99, "volume": 56760.0}, {"date": "2022-08-03", "close": 43.19, "volume": 59259.0}, {"date": "2022-08-04", "close": 42.99, "volume": 75658.0}, {"date": "2022-08-05", "close": 43.14, "volume": 38838.0}, {"date": "2022-08-08", "close": 43.4, "volume": 58641.0}, {"date": "2022-08-09", "close": 43.67, "volume": 105400.0}, {"date": "2022-08-10", "close": 44.09, "volume": 70591.0}, {"date": "2022-08-11", "close": 44.53, "volume": 46037.0}, {"date": "2022-08-12", "close": 45.48, "volume": 62403.0}, {"date": "2022-08-15", "close": 47.02, "volume": 153512.0}, {"date": "2022-08-16", "close": 45.71, "volume": 79566.0}, {"date": "2022-08-17", "close": 45.63, "volume": 61178.0}, {"date": "2022-08-18", "close": 45.5, "volume": 39637.0}, {"date": "2022-08-19", "close": 44.93, "volume": 93848.0}, {"date": "2022-08-22", "close": 43.7, "volume": 50395.0}, {"date": "2022-08-23", "close": 43.07, "volume": 44963.0}, {"date": "2022-08-24", "close": 42.63, "volume": 44971.0}, {"date": "2022-08-25", "close": 42.92, "volume": 44904.0}, {"date": "2022-08-26", "close": 41.8, "volume": 55393.0}, {"date": "2022-08-29", "close": 40.92, "volume": 59553.0}, {"date": "2022-08-30", "close": 40.93, "volume": 58061.0}, {"date": "2022-08-31", "close": 40.85, "volume": 70085.0}, {"date": "2022-09-01", "close": 40.69, "volume": 96860.0}, {"date": "2022-09-02", "close": 39.99, "volume": 74979.0}, {"date": "2022-09-06", "close": 40.37, "volume": 206693.0}, {"date": "2022-09-07", "close": 40.65, "volume": 111357.0}, {"date": "2022-09-08", "close": 41.03, "volume": 85702.0}, {"date": "2022-09-09", "close": 41.45, "volume": 79039.0}, {"date": "2022-09-12", "close": 41.28, "volume": 73006.0}, {"date": "2022-09-13", "close": 40.5, "volume": 115084.0}, {"date": "2022-09-14", "close": 40.58, "volume": 96093.0}, {"date": "2022-09-15", "close": 40.75, "volume": 109099.0}, {"date": "2022-09-16", "close": 40.31, "volume": 533878.0}, {"date": "2022-09-19", "close": 41.25, "volume": 88995.0}, {"date": "2022-09-20", "close": 41.05, "volume": 42897.0}, {"date": "2022-09-21", "close": 40.96, "volume": 71533.0}, {"date": "2022-09-22", "close": 40.32, "volume": 109457.0}, {"date": "2022-09-23", "close": 39.91, "volume": 87118.0}, {"date": "2022-09-26", "close": 40.03, "volume": 146161.0}, {"date": "2022-09-27", "close": 39.65, "volume": 223395.0}, {"date": "2022-09-28", "close": 39.89, "volume": 111447.0}, {"date": "2022-09-29", "close": 39.09, "volume": 100297.0}, {"date": "2022-09-30", "close": 38.47, "volume": 104786.0}, {"date": "2022-10-03", "close": 38.87, "volume": 158486.0}, {"date": "2022-10-04", "close": 40.32, "volume": 148880.0}, {"date": "2022-10-05", "close": 40.06, "volume": 107859.0}, {"date": "2022-10-06", "close": 39.94, "volume": 67048.0}, {"date": "2022-10-07", "close": 38.95, "volume": 102855.0}, {"date": "2022-10-10", "close": 39.08, "volume": 123858.0}, {"date": "2022-10-11", "close": 38.74, "volume": 84342.0}, {"date": "2022-10-12", "close": 38.54, "volume": 62320.0}, {"date": "2022-10-13", "close": 40.37, "volume": 144399.0}, {"date": "2022-10-14", "close": 40.7, "volume": 107049.0}, {"date": "2022-10-17", "close": 42.03, "volume": 183806.0}, {"date": "2022-10-18", "close": 41.63, "volume": 102386.0}, {"date": "2022-10-19", "close": 41.07, "volume": 96390.0}, {"date": "2022-10-20", "close": 39.62, "volume": 75815.0}, {"date": "2022-10-21", "close": 40.16, "volume": 93521.0}, {"date": "2022-10-24", "close": 40.62, "volume": 89796.0}, {"date": "2022-10-25", "close": 40.36, "volume": 107401.0}, {"date": "2022-10-26", "close": 40.67, "volume": 65515.0}, {"date": "2022-10-27", "close": 40.05, "volume": 127206.0}, {"date": "2022-10-28", "close": 40.45, "volume": 88130.0}, {"date": "2022-10-31", "close": 41.33, "volume": 101158.0}, {"date": "2022-11-01", "close": 41.7, "volume": 142476.0}, {"date": "2022-11-02", "close": 40.8, "volume": 69064.0}, {"date": "2022-11-03", "close": 39.98, "volume": 60824.0}, {"date": "2022-11-04", "close": 41.22, "volume": 72058.0}, {"date": "2022-11-07", "close": 41.52, "volume": 77208.0}, {"date": "2022-11-08", "close": 41.27, "volume": 73976.0}, {"date": "2022-11-09", "close": 41.2, "volume": 101060.0}, {"date": "2022-11-10", "close": 42.82, "volume": 123775.0}, {"date": "2022-11-11", "close": 42.17, "volume": 105709.0}, {"date": "2022-11-14", "close": 42.14, "volume": 127090.0}, {"date": "2022-11-15", "close": 42.43, "volume": 89379.0}, {"date": "2022-11-16", "close": 42.39, "volume": 87361.0}, {"date": "2022-11-17", "close": 41.92, "volume": 72656.0}, {"date": "2022-11-18", "close": 41.59, "volume": 175453.0}, {"date": "2022-11-21", "close": 41.79, "volume": 66514.0}, {"date": "2022-11-22", "close": 41.9, "volume": 74546.0}, {"date": "2022-11-23", "close": 41.84, "volume": 61275.0}, {"date": "2022-11-25", "close": 42.15, "volume": 43530.0}, {"date": "2022-11-28", "close": 40.75, "volume": 100846.0}, {"date": "2022-11-29", "close": 40.36, "volume": 69693.0}, {"date": "2022-11-30", "close": 40.92, "volume": 151328.0}, {"date": "2022-12-01", "close": 40.66, "volume": 67996.0}, {"date": "2022-12-02", "close": 40.36, "volume": 66369.0}, {"date": "2022-12-05", "close": 39.3, "volume": 94947.0}, {"date": "2022-12-06", "close": 38.76, "volume": 90443.0}, {"date": "2022-12-07", "close": 38.62, "volume": 60440.0}, {"date": "2022-12-08", "close": 38.33, "volume": 78833.0}, {"date": "2022-12-09", "close": 38.85, "volume": 82481.0}, {"date": "2022-12-12", "close": 38.54, "volume": 94012.0}, {"date": "2022-12-13", "close": 36.87, "volume": 182902.0}, {"date": "2022-12-14", "close": 36.58, "volume": 255140.0}, {"date": "2022-12-15", "close": 36.5, "volume": 210807.0}, {"date": "2022-12-16", "close": 36.25, "volume": 364941.0}, {"date": "2022-12-19", "close": 36.07, "volume": 119003.0}, {"date": "2022-12-20", "close": 35.76, "volume": 168948.0}, {"date": "2022-12-21", "close": 36.25, "volume": 75755.0}, {"date": "2022-12-22", "close": 36.12, "volume": 75420.0}, {"date": "2022-12-23", "close": 36.54, "volume": 58662.0}, {"date": "2022-12-27", "close": 36.39, "volume": 41234.0}, {"date": "2022-12-28", "close": 36.07, "volume": 64637.0}, {"date": "2022-12-29", "close": 36.75, "volume": 67715.0}, {"date": "2022-12-30", "close": 36.7, "volume": 86647.0}, {"date": "2023-01-03", "close": 36.33, "volume": 92363.0}, {"date": "2023-01-04", "close": 36.13, "volume": 77188.0}, {"date": "2023-01-05", "close": 35.5, "volume": 83896.0}, {"date": "2023-01-06", "close": 36.58, "volume": 63383.0}, {"date": "2023-01-09", "close": 36.19, "volume": 59588.0}, {"date": "2023-01-10", "close": 36.58, "volume": 66960.0}, {"date": "2023-01-11", "close": 36.96, "volume": 52696.0}, {"date": "2023-01-12", "close": 37.57, "volume": 88021.0}, {"date": "2023-01-13", "close": 37.71, "volume": 63954.0}, {"date": "2023-01-17", "close": 38.46, "volume": 127593.0}, {"date": "2023-01-18", "close": 37.9, "volume": 122397.0}, {"date": "2023-01-19", "close": 38.27, "volume": 78640.0}, {"date": "2023-01-20", "close": 38.24, "volume": 109714.0}, {"date": "2023-01-23", "close": 38.72, "volume": 60560.0}, {"date": "2023-01-24", "close": 38.58, "volume": 80269.0}, {"date": "2023-01-25", "close": 38.77, "volume": 106888.0}, {"date": "2023-01-26", "close": 38.96, "volume": 145644.0}, {"date": "2023-01-27", "close": 36.88, "volume": 266998.0}, {"date": "2023-01-30", "close": 36.84, "volume": 84980.0}, {"date": "2023-01-31", "close": 37.5, "volume": 100710.0}, {"date": "2023-02-01", "close": 38.43, "volume": 145158.0}, {"date": "2023-02-02", "close": 39.33, "volume": 121418.0}, {"date": "2023-02-03", "close": 39.76, "volume": 92706.0}, {"date": "2023-02-06", "close": 39.14, "volume": 69887.0}, {"date": "2023-02-07", "close": 39.29, "volume": 61250.0}, {"date": "2023-02-08", "close": 39.03, "volume": 66426.0}, {"date": "2023-02-09", "close": 38.43, "volume": 38277.0}, {"date": "2023-02-10", "close": 38.67, "volume": 50085.0}, {"date": "2023-02-13", "close": 39.26, "volume": 49942.0}, {"date": "2023-02-14", "close": 38.89, "volume": 83255.0}, {"date": "2023-02-15", "close": 39.11, "volume": 71284.0}, {"date": "2023-02-16", "close": 39.13, "volume": 77200.0}, {"date": "2023-02-17", "close": 39.64, "volume": 74038.0}, {"date": "2023-02-21", "close": 39.08, "volume": 155875.0}, {"date": "2023-02-22", "close": 38.43, "volume": 114107.0}, {"date": "2023-02-23", "close": 38.8, "volume": 102775.0}, {"date": "2023-02-24", "close": 38.27, "volume": 90678.0}, {"date": "2023-02-27", "close": 38.01, "volume": 63250.0}, {"date": "2023-02-28", "close": 37.91, "volume": 355045.0}, {"date": "2023-03-01", "close": 37.65, "volume": 67131.0}, {"date": "2023-03-02", "close": 37.24, "volume": 85574.0}, {"date": "2023-03-03", "close": 37.67, "volume": 65734.0}, {"date": "2023-03-06", "close": 37.33, "volume": 77713.0}, {"date": "2023-03-07", "close": 36.87, "volume": 59123.0}, {"date": "2023-03-08", "close": 36.45, "volume": 83613.0}, {"date": "2023-03-09", "close": 34.69, "volume": 134646.0}, {"date": "2023-03-10", "close": 33.96, "volume": 185133.0}, {"date": "2023-03-13", "close": 33.79, "volume": 442251.0}, {"date": "2023-03-14", "close": 33.89, "volume": 261461.0}, {"date": "2023-03-15", "close": 34.37, "volume": 173708.0}, {"date": "2023-03-16", "close": 35.12, "volume": 166253.0}, {"date": "2023-03-17", "close": 33.64, "volume": 312175.0}, {"date": "2023-03-20", "close": 32.8, "volume": 171750.0}, {"date": "2023-03-21", "close": 34.1, "volume": 118231.0}, {"date": "2023-03-22", "close": 32.48, "volume": 93199.0}, {"date": "2023-03-23", "close": 32.11, "volume": 117093.0}, {"date": "2023-03-24", "close": 33.22, "volume": 102473.0}, {"date": "2023-03-27", "close": 33.41, "volume": 85102.0}, {"date": "2023-03-28", "close": 33.03, "volume": 78569.0}, {"date": "2023-03-29", "close": 32.87, "volume": 88232.0}, {"date": "2023-03-30", "close": 31.73, "volume": 89145.0}, {"date": "2023-03-31", "close": 32.15, "volume": 136841.0}, {"date": "2023-04-03", "close": 32.25, "volume": 103212.0}, {"date": "2023-04-04", "close": 31.87, "volume": 84313.0}, {"date": "2023-04-05", "close": 31.44, "volume": 64880.0}, {"date": "2023-04-06", "close": 31.92, "volume": 62351.0}, {"date": "2023-04-10", "close": 32.01, "volume": 236216.0}, {"date": "2023-04-11", "close": 31.82, "volume": 103002.0}, {"date": "2023-04-12", "close": 31.28, "volume": 66697.0}, {"date": "2023-04-13", "close": 31.86, "volume": 70938.0}, {"date": "2023-04-14", "close": 31.27, "volume": 76778.0}, {"date": "2023-04-17", "close": 31.95, "volume": 51950.0}, {"date": "2023-04-18", "close": 31.04, "volume": 103143.0}, {"date": "2023-04-19", "close": 32.1, "volume": 88563.0}, {"date": "2023-04-20", "close": 32.07, "volume": 62577.0}, {"date": "2023-04-21", "close": 32.22, "volume": 74112.0}, {"date": "2023-04-24", "close": 31.61, "volume": 51851.0}, {"date": "2023-04-25", "close": 30.56, "volume": 60578.0}, {"date": "2023-04-26", "close": 30.73, "volume": 111051.0}, {"date": "2023-04-27", "close": 29.4, "volume": 144560.0}, {"date": "2023-04-28", "close": 29.43, "volume": 107626.0}, {"date": "2023-05-01", "close": 28.69, "volume": 132293.0}, {"date": "2023-05-02", "close": 26.79, "volume": 131562.0}, {"date": "2023-05-03", "close": 27.05, "volume": 143575.0}, {"date": "2023-05-04", "close": 26.51, "volume": 147228.0}, {"date": "2023-05-05", "close": 28.05, "volume": 127843.0}, {"date": "2023-05-08", "close": 27.52, "volume": 105075.0}, {"date": "2023-05-09", "close": 26.69, "volume": 69635.0}, {"date": "2023-05-10", "close": 26.77, "volume": 128462.0}, {"date": "2023-05-11", "close": 26.35, "volume": 97982.0}, {"date": "2023-05-12", "close": 26.41, "volume": 70132.0}, {"date": "2023-05-15", "close": 27.16, "volume": 88373.0}, {"date": "2023-05-16", "close": 26.89, "volume": 67214.0}, {"date": "2023-05-17", "close": 29.03, "volume": 106438.0}, {"date": "2023-05-18", "close": 29.15, "volume": 79076.0}, {"date": "2023-05-19", "close": 28.61, "volume": 136660.0}, {"date": "2023-05-22", "close": 30.41, "volume": 88375.0}, {"date": "2023-05-23", "close": 30.1, "volume": 110733.0}, {"date": "2023-05-24", "close": 29.58, "volume": 113815.0}, {"date": "2023-05-25", "close": 29.47, "volume": 78235.0}, {"date": "2023-05-26", "close": 29.7, "volume": 68199.0}, {"date": "2023-05-30", "close": 29.44, "volume": 92247.0}, {"date": "2023-05-31", "close": 28.45, "volume": 136070.0}, {"date": "2023-06-01", "close": 28.79, "volume": 59508.0}, {"date": "2023-06-02", "close": 31.01, "volume": 116780.0}, {"date": "2023-06-05", "close": 29.68, "volume": 73086.0}, {"date": "2023-06-06", "close": 31.37, "volume": 124882.0}, {"date": "2023-06-07", "close": 31.83, "volume": 166936.0}, {"date": "2023-06-08", "close": 31.28, "volume": 89527.0}, {"date": "2023-06-09", "close": 30.81, "volume": 71954.0}, {"date": "2023-06-12", "close": 30.73, "volume": 84222.0}, {"date": "2023-06-13", "close": 31.72, "volume": 125722.0}, {"date": "2023-06-14", "close": 30.81, "volume": 100471.0}, {"date": "2023-06-15", "close": 31.4, "volume": 100416.0}, {"date": "2023-06-16", "close": 31.09, "volume": 177960.0}, {"date": "2023-06-20", "close": 30.8, "volume": 82158.0}, {"date": "2023-06-21", "close": 30.92, "volume": 111759.0}, {"date": "2023-06-22", "close": 30.2, "volume": 114142.0}, {"date": "2023-06-23", "close": 29.65, "volume": 939242.0}, {"date": "2023-06-26", "close": 29.52, "volume": 82107.0}, {"date": "2023-06-27", "close": 29.57, "volume": 65915.0}, {"date": "2023-06-28", "close": 29.23, "volume": 56880.0}, {"date": "2023-06-29", "close": 29.89, "volume": 57853.0}, {"date": "2023-06-30", "close": 29.3, "volume": 73100.0}, {"date": "2023-07-03", "close": 29.68, "volume": 25826.0}, {"date": "2023-07-05", "close": 29.49, "volume": 82745.0}, {"date": "2023-07-06", "close": 28.55, "volume": 104423.0}, {"date": "2023-07-07", "close": 28.74, "volume": 132234.0}, {"date": "2023-07-10", "close": 29.14, "volume": 80570.0}, {"date": "2023-07-11", "close": 29.27, "volume": 55117.0}, {"date": "2023-07-12", "close": 29.96, "volume": 96384.0}, {"date": "2023-07-13", "close": 30.76, "volume": 109012.0}, {"date": "2023-07-14", "close": 30.45, "volume": 85423.0}, {"date": "2023-07-17", "close": 30.75, "volume": 60801.0}, {"date": "2023-07-18", "close": 31.77, "volume": 89082.0}, {"date": "2023-07-19", "close": 32.24, "volume": 121231.0}, {"date": "2023-07-20", "close": 32.23, "volume": 130022.0}, {"date": "2023-07-21", "close": 32.27, "volume": 111968.0}, {"date": "2023-07-24", "close": 32.98, "volume": 89019.0}, {"date": "2023-07-25", "close": 32.6, "volume": 115643.0}, {"date": "2023-07-26", "close": 33.58, "volume": 103023.0}, {"date": "2023-07-27", "close": 32.59, "volume": 109762.0}, {"date": "2023-07-28", "close": 32.51, "volume": 136799.0}, {"date": "2023-07-31", "close": 32.6, "volume": 91161.0}, {"date": "2023-08-01", "close": 32.83, "volume": 73490.0}, {"date": "2023-08-02", "close": 32.43, "volume": 66591.0}, {"date": "2023-08-03", "close": 32.96, "volume": 64982.0}, {"date": "2023-08-04", "close": 32.76, "volume": 70653.0}, {"date": "2023-08-07", "close": 33.24, "volume": 72236.0}, {"date": "2023-08-08", "close": 32.64, "volume": 89567.0}, {"date": "2023-08-09", "close": 32.64, "volume": 59121.0}, {"date": "2023-08-10", "close": 32.22, "volume": 65664.0}, {"date": "2023-08-11", "close": 32.17, "volume": 62349.0}, {"date": "2023-08-14", "close": 31.77, "volume": 81023.0}, {"date": "2023-08-15", "close": 30.94, "volume": 79745.0}, {"date": "2023-08-16", "close": 30.63, "volume": 72225.0}, {"date": "2023-08-17", "close": 30.82, "volume": 61704.0}, {"date": "2023-08-18", "close": 31.02, "volume": 71512.0}, {"date": "2023-08-21", "close": 30.78, "volume": 76722.0}, {"date": "2023-08-22", "close": 30.09, "volume": 68162.0}, {"date": "2023-08-23", "close": 30.04, "volume": 55586.0}, {"date": "2023-08-24", "close": 30.36, "volume": 91551.0}, {"date": "2023-08-25", "close": 29.97, "volume": 38075.0}, {"date": "2023-08-28", "close": 30.18, "volume": 55613.0}, {"date": "2023-08-29", "close": 30.15, "volume": 41186.0}, {"date": "2023-08-30", "close": 30.09, "volume": 72074.0}, {"date": "2023-08-31", "close": 30.69, "volume": 113844.0}, {"date": "2023-09-01", "close": 31.17, "volume": 58345.0}, {"date": "2023-09-05", "close": 30.87, "volume": 106547.0}, {"date": "2023-09-06", "close": 29.83, "volume": 90711.0}, {"date": "2023-09-07", "close": 29.29, "volume": 115158.0}, {"date": "2023-09-08", "close": 29.31, "volume": 52277.0}, {"date": "2023-09-11", "close": 29.01, "volume": 72543.0}, {"date": "2023-09-12", "close": 29.12, "volume": 44880.0}, {"date": "2023-09-13", "close": 28.86, "volume": 60208.0}, {"date": "2023-09-14", "close": 29.67, "volume": 70815.0}, {"date": "2023-09-15", "close": 29.16, "volume": 170600.0}, {"date": "2023-09-18", "close": 28.69, "volume": 60222.0}, {"date": "2023-09-19", "close": 28.44, "volume": 48621.0}, {"date": "2023-09-20", "close": 28.2, "volume": 82040.0}, {"date": "2023-09-21", "close": 27.96, "volume": 82523.0}, {"date": "2023-09-22", "close": 28.02, "volume": 53704.0}, {"date": "2023-09-25", "close": 29.02, "volume": 58383.0}, {"date": "2023-09-26", "close": 28.75, "volume": 58436.0}, {"date": "2023-09-27", "close": 28.5, "volume": 55932.0}, {"date": "2023-09-28", "close": 28.44, "volume": 60532.0}, {"date": "2023-09-29", "close": 28.87, "volume": 64935.0}, {"date": "2023-10-02", "close": 28.38, "volume": 72999.0}, {"date": "2023-10-03", "close": 27.7, "volume": 103363.0}, {"date": "2023-10-04", "close": 28.33, "volume": 63572.0}, {"date": "2023-10-05", "close": 28.8, "volume": 82590.0}, {"date": "2023-10-06", "close": 28.65, "volume": 163717.0}, {"date": "2023-10-09", "close": 28.38, "volume": 64623.0}, {"date": "2023-10-10", "close": 28.65, "volume": 66787.0}, {"date": "2023-10-11", "close": 28.85, "volume": 43367.0}, {"date": "2023-10-12", "close": 28.67, "volume": 49958.0}, {"date": "2023-10-13", "close": 28.2, "volume": 49583.0}, {"date": "2023-10-16", "close": 28.73, "volume": 71656.0}, {"date": "2023-10-17", "close": 29.48, "volume": 82430.0}, {"date": "2023-10-18", "close": 28.61, "volume": 50588.0}, {"date": "2023-10-19", "close": 28.28, "volume": 60465.0}, {"date": "2023-10-20", "close": 27.4, "volume": 83012.0}, {"date": "2023-10-23", "close": 27.3, "volume": 64229.0}, {"date": "2023-10-24", "close": 27.17, "volume": 57217.0}, {"date": "2023-10-25", "close": 27.08, "volume": 71061.0}, {"date": "2023-10-26", "close": 28.79, "volume": 101058.0}, {"date": "2023-10-27", "close": 29.4, "volume": 149915.0}, {"date": "2023-10-30", "close": 29.67, "volume": 77900.0}, {"date": "2023-10-31", "close": 29.59, "volume": 56380.0}, {"date": "2023-11-01", "close": 29.69, "volume": 111834.0}, {"date": "2023-11-02", "close": 31.37, "volume": 210850.0}, {"date": "2023-11-03", "close": 32.45, "volume": 149419.0}, {"date": "2023-11-06", "close": 32.46, "volume": 102826.0}, {"date": "2023-11-07", "close": 32.28, "volume": 70080.0}, {"date": "2023-11-08", "close": 31.9, "volume": 51140.0}, {"date": "2023-11-09", "close": 31.04, "volume": 74218.0}, {"date": "2023-11-10", "close": 31.16, "volume": 61652.0}, {"date": "2023-11-13", "close": 31.13, "volume": 44811.0}, {"date": "2023-11-14", "close": 33.06, "volume": 191753.0}, {"date": "2023-11-15", "close": 33.19, "volume": 79936.0}, {"date": "2023-11-16", "close": 32.87, "volume": 116380.0}, {"date": "2023-11-17", "close": 32.96, "volume": 150101.0}, {"date": "2023-11-20", "close": 33.01, "volume": 146531.0}, {"date": "2023-11-21", "close": 32.79, "volume": 98297.0}, {"date": "2023-11-22", "close": 32.86, "volume": 110234.0}, {"date": "2023-11-24", "close": 32.99, "volume": 67524.0}, {"date": "2023-11-27", "close": 32.63, "volume": 55924.0}, {"date": "2023-11-28", "close": 32.16, "volume": 72145.0}, {"date": "2023-11-29", "close": 32.3, "volume": 104430.0}, {"date": "2023-11-30", "close": 31.77, "volume": 188245.0}, {"date": "2023-12-01", "close": 32.92, "volume": 315978.0}, {"date": "2023-12-04", "close": 33.15, "volume": 136060.0}, {"date": "2023-12-05", "close": 32.82, "volume": 107891.0}, {"date": "2023-12-06", "close": 32.86, "volume": 89118.0}, {"date": "2023-12-07", "close": 33.55, "volume": 79014.0}, {"date": "2023-12-08", "close": 33.81, "volume": 92174.0}, {"date": "2023-12-11", "close": 33.82, "volume": 68253.0}, {"date": "2023-12-12", "close": 33.54, "volume": 49394.0}, {"date": "2023-12-13", "close": 35.32, "volume": 188540.0}, {"date": "2023-12-14", "close": 35.82, "volume": 228119.0}, {"date": "2023-12-15", "close": 35.71, "volume": 252844.0}, {"date": "2023-12-18", "close": 35.7, "volume": 97497.0}, {"date": "2023-12-19", "close": 35.84, "volume": 148051.0}, {"date": "2023-12-20", "close": 35.4, "volume": 122728.0}, {"date": "2023-12-21", "close": 35.77, "volume": 68925.0}, {"date": "2023-12-22", "close": 35.83, "volume": 67736.0}, {"date": "2023-12-26", "close": 36.18, "volume": 74397.0}, {"date": "2023-12-27", "close": 36.18, "volume": 51478.0}, {"date": "2023-12-28", "close": 36.21, "volume": 78021.0}, {"date": "2023-12-29", "close": 35.57, "volume": 85295.0}, {"date": "2024-01-02", "close": 35.3, "volume": 71496.0}, {"date": "2024-01-03", "close": 34.52, "volume": 121442.0}, {"date": "2024-01-04", "close": 34.57, "volume": 69079.0}, {"date": "2024-01-05", "close": 34.25, "volume": 104655.0}, {"date": "2024-01-08", "close": 34.32, "volume": 68923.0}, {"date": "2024-01-09", "close": 33.57, "volume": 67955.0}, {"date": "2024-01-10", "close": 33.46, "volume": 62943.0}, {"date": "2024-01-11", "close": 33.1, "volume": 69178.0}, {"date": "2024-01-12", "close": 33.05, "volume": 65545.0}, {"date": "2024-01-16", "close": 32.17, "volume": 63812.0}, {"date": "2024-01-17", "close": 32.15, "volume": 59383.0}, {"date": "2024-01-18", "close": 32.27, "volume": 78474.0}, {"date": "2024-01-19", "close": 32.69, "volume": 81089.0}, {"date": "2024-01-22", "close": 33.28, "volume": 134390.0}, {"date": "2024-01-23", "close": 33.11, "volume": 123699.0}, {"date": "2024-01-24", "close": 33.42, "volume": 104455.0}, {"date": "2024-01-25", "close": 31.65, "volume": 164209.0}, {"date": "2024-01-26", "close": 32.11, "volume": 213008.0}, {"date": "2024-01-29", "close": 32.02, "volume": 97346.0}, {"date": "2024-01-30", "close": 31.77, "volume": 56904.0}, {"date": "2024-01-31", "close": 30.5, "volume": 114392.0}, {"date": "2024-02-01", "close": 30.13, "volume": 97548.0}, {"date": "2024-02-02", "close": 29.84, "volume": 99634.0}, {"date": "2024-02-05", "close": 29.69, "volume": 94564.0}, {"date": "2024-02-06", "close": 29.92, "volume": 95708.0}, {"date": "2024-02-07", "close": 29.86, "volume": 171329.0}, {"date": "2024-02-08", "close": 29.71, "volume": 139407.0}, {"date": "2024-02-09", "close": 30.25, "volume": 111865.0}, {"date": "2024-02-12", "close": 30.88, "volume": 124522.0}, {"date": "2024-02-13", "close": 29.21, "volume": 161308.0}, {"date": "2024-02-14", "close": 29.72, "volume": 98676.0}, {"date": "2024-02-15", "close": 30.95, "volume": 165323.0}, {"date": "2024-02-16", "close": 30.43, "volume": 105984.0}, {"date": "2024-02-20", "close": 30.1, "volume": 170654.0}, {"date": "2024-02-21", "close": 29.6, "volume": 154810.0}, {"date": "2024-02-22", "close": 29.17, "volume": 174790.0}, {"date": "2024-02-23", "close": 29.51, "volume": 95212.0}, {"date": "2024-02-26", "close": 29.32, "volume": 84550.0}, {"date": "2024-02-27", "close": 29.31, "volume": 56075.0}, {"date": "2024-02-28", "close": 29.1, "volume": 63850.0}, {"date": "2024-02-29", "close": 29.84, "volume": 87806.0}, {"date": "2024-03-01", "close": 29.42, "volume": 73046.0}, {"date": "2024-03-04", "close": 29.5, "volume": 57514.0}, {"date": "2024-03-05", "close": 30.85, "volume": 123108.0}, {"date": "2024-03-06", "close": 30.84, "volume": 116946.0}, {"date": "2024-03-07", "close": 31.0, "volume": 93101.0}, {"date": "2024-03-08", "close": 31.1, "volume": 80411.0}, {"date": "2024-03-11", "close": 31.14, "volume": 82151.0}, {"date": "2024-03-12", "close": 30.75, "volume": 70951.0}, {"date": "2024-03-13", "close": 29.88, "volume": 97184.0}, {"date": "2024-03-14", "close": 28.63, "volume": 132489.0}, {"date": "2024-03-15", "close": 28.98, "volume": 419581.0}, {"date": "2024-03-18", "close": 28.75, "volume": 101267.0}, {"date": "2024-03-19", "close": 29.06, "volume": 87803.0}, {"date": "2024-03-20", "close": 30.0, "volume": 116531.0}, {"date": "2024-03-21", "close": 30.29, "volume": 158697.0}, {"date": "2024-03-22", "close": 30.35, "volume": 118870.0}, {"date": "2024-03-25", "close": 30.0, "volume": 62921.0}, {"date": "2024-03-26", "close": 29.72, "volume": 51687.0}, {"date": "2024-03-27", "close": 30.91, "volume": 112278.0}, {"date": "2024-03-28", "close": 31.24, "volume": 210729.0}, {"date": "2024-04-01", "close": 30.19, "volume": 91357.0}, {"date": "2024-04-02", "close": 30.1, "volume": 128037.0}, {"date": "2024-04-03", "close": 29.91, "volume": 119473.0}, {"date": "2024-04-04", "close": 29.9, "volume": 85898.0}, {"date": "2024-04-05", "close": 29.96, "volume": 65685.0}, {"date": "2024-04-08", "close": 30.48, "volume": 130963.0}, {"date": "2024-04-09", "close": 30.43, "volume": 84403.0}, {"date": "2024-04-10", "close": 28.79, "volume": 212872.0}, {"date": "2024-04-11", "close": 28.66, "volume": 115883.0}, {"date": "2024-04-12", "close": 28.36, "volume": 102226.0}, {"date": "2024-04-15", "close": 28.2, "volume": 130054.0}, {"date": "2024-04-16", "close": 27.87, "volume": 96418.0}, {"date": "2024-04-17", "close": 27.83, "volume": 93395.0}, {"date": "2024-04-18", "close": 28.24, "volume": 113434.0}, {"date": "2024-04-19", "close": 29.16, "volume": 100509.0}, {"date": "2024-04-22", "close": 29.17, "volume": 96684.0}, {"date": "2024-04-23", "close": 29.68, "volume": 77187.0}, {"date": "2024-04-24", "close": 29.97, "volume": 119191.0}, {"date": "2024-04-25", "close": 30.95, "volume": 167634.0}, {"date": "2024-04-26", "close": 30.97, "volume": 174878.0}, {"date": "2024-04-29", "close": 30.14, "volume": 89672.0}, {"date": "2024-04-30", "close": 29.7, "volume": 166882.0}, {"date": "2024-05-01", "close": 30.9, "volume": 171076.0}, {"date": "2024-05-02", "close": 31.54, "volume": 128092.0}, {"date": "2024-05-03", "close": 32.3, "volume": 122737.0}, {"date": "2024-05-06", "close": 32.8, "volume": 88454.0}, {"date": "2024-05-07", "close": 32.59, "volume": 110500.0}, {"date": "2024-05-08", "close": 33.17, "volume": 116111.0}, {"date": "2024-05-09", "close": 33.36, "volume": 86256.0}, {"date": "2024-05-10", "close": 33.15, "volume": 65792.0}, {"date": "2024-05-13", "close": 33.32, "volume": 78963.0}, {"date": "2024-05-14", "close": 32.96, "volume": 58271.0}, {"date": "2024-05-15", "close": 33.48, "volume": 77718.0}, {"date": "2024-05-16", "close": 33.51, "volume": 76519.0}, {"date": "2024-05-17", "close": 33.82, "volume": 110080.0}, {"date": "2024-05-20", "close": 33.03, "volume": 103792.0}, {"date": "2024-05-21", "close": 32.94, "volume": 88133.0}, {"date": "2024-05-22", "close": 32.26, "volume": 93913.0}, {"date": "2024-05-23", "close": 31.42, "volume": 110608.0}, {"date": "2024-05-24", "close": 31.24, "volume": 78317.0}, {"date": "2024-05-28", "close": 30.82, "volume": 110105.0}, {"date": "2024-05-29", "close": 30.33, "volume": 64212.0}, {"date": "2024-05-30", "close": 30.88, "volume": 54112.0}, {"date": "2024-05-31", "close": 31.27, "volume": 76912.0}, {"date": "2024-06-03", "close": 30.36, "volume": 49376.0}, {"date": "2024-06-04", "close": 29.7, "volume": 57982.0}, {"date": "2024-06-05", "close": 30.14, "volume": 73356.0}, {"date": "2024-06-06", "close": 30.19, "volume": 37282.0}, {"date": "2024-06-07", "close": 29.94, "volume": 46964.0}, {"date": "2024-06-10", "close": 29.31, "volume": 59094.0}, {"date": "2024-06-11", "close": 29.4, "volume": 80101.0}, {"date": "2024-06-12", "close": 29.87, "volume": 101949.0}, {"date": "2024-06-13", "close": 29.36, "volume": 59877.0}, {"date": "2024-06-14", "close": 29.17, "volume": 60889.0}, {"date": "2024-06-17", "close": 29.69, "volume": 55747.0}, {"date": "2024-06-18", "close": 29.7, "volume": 52546.0}, {"date": "2024-06-20", "close": 29.58, "volume": 40792.0}, {"date": "2024-06-21", "close": 29.73, "volume": 202270.0}, {"date": "2024-06-24", "close": 30.2, "volume": 60943.0}, {"date": "2024-06-25", "close": 29.87, "volume": 69462.0}, {"date": "2024-06-26", "close": 30.3, "volume": 83687.0}, {"date": "2024-06-27", "close": 30.7, "volume": 38510.0}, {"date": "2024-06-28", "close": 31.72, "volume": 443796.0}, {"date": "2024-07-01", "close": 31.43, "volume": 94287.0}, {"date": "2024-07-02", "close": 32.17, "volume": 88882.0}, {"date": "2024-07-03", "close": 31.07, "volume": 48186.0}, {"date": "2024-07-05", "close": 30.67, "volume": 62858.0}, {"date": "2024-07-08", "close": 30.98, "volume": 65802.0}, {"date": "2024-07-09", "close": 31.37, "volume": 64781.0}, {"date": "2024-07-10", "close": 31.92, "volume": 46147.0}, {"date": "2024-07-11", "close": 33.48, "volume": 201410.0}, {"date": "2024-07-12", "close": 33.65, "volume": 165038.0}, {"date": "2024-07-15", "close": 34.55, "volume": 149048.0}, {"date": "2024-07-16", "close": 36.27, "volume": 206938.0}, {"date": "2024-07-17", "close": 36.7, "volume": 224932.0}, {"date": "2024-07-18", "close": 35.82, "volume": 107235.0}, {"date": "2024-07-19", "close": 35.63, "volume": 142592.0}, {"date": "2024-07-22", "close": 36.31, "volume": 125696.0}, {"date": "2024-07-23", "close": 37.14, "volume": 316469.0}, {"date": "2024-07-24", "close": 36.35, "volume": 201268.0}, {"date": "2024-07-25", "close": 34.6, "volume": 538931.0}, {"date": "2024-07-26", "close": 35.08, "volume": 105081.0}, {"date": "2024-07-29", "close": 34.5, "volume": 95554.0}, {"date": "2024-07-30", "close": 34.75, "volume": 102100.0}, {"date": "2024-07-31", "close": 34.36, "volume": 196067.0}, {"date": "2024-08-01", "close": 32.51, "volume": 153584.0}, {"date": "2024-08-02", "close": 31.7, "volume": 113366.0}, {"date": "2024-08-05", "close": 30.32, "volume": 121659.0}, {"date": "2024-08-06", "close": 30.31, "volume": 95198.0}, {"date": "2024-08-07", "close": 30.22, "volume": 113108.0}, {"date": "2024-08-08", "close": 30.51, "volume": 80725.0}, {"date": "2024-08-09", "close": 30.22, "volume": 98899.0}, {"date": "2024-08-12", "close": 29.77, "volume": 72833.0}, {"date": "2024-08-13", "close": 30.3, "volume": 116129.0}, {"date": "2024-08-14", "close": 30.01, "volume": 81356.0}, {"date": "2024-08-15", "close": 30.69, "volume": 158625.0}, {"date": "2024-08-16", "close": 31.37, "volume": 81847.0}, {"date": "2024-08-19", "close": 31.64, "volume": 69811.0}, {"date": "2024-08-20", "close": 31.28, "volume": 87034.0}, {"date": "2024-08-21", "close": 31.2, "volume": 48405.0}, {"date": "2024-08-22", "close": 31.35, "volume": 44957.0}, {"date": "2024-08-23", "close": 33.24, "volume": 119384.0}, {"date": "2024-08-26", "close": 32.95, "volume": 85498.0}, {"date": "2024-08-27", "close": 32.67, "volume": 54063.0}, {"date": "2024-08-28", "close": 32.97, "volume": 60049.0}, {"date": "2024-08-29", "close": 33.25, "volume": 58213.0}, {"date": "2024-08-30", "close": 33.47, "volume": 111317.0}, {"date": "2024-09-03", "close": 33.2, "volume": 91166.0}, {"date": "2024-09-04", "close": 32.63, "volume": 144679.0}, {"date": "2024-09-05", "close": 32.19, "volume": 63475.0}, {"date": "2024-09-06", "close": 31.75, "volume": 68154.0}, {"date": "2024-09-09", "close": 31.65, "volume": 55231.0}, {"date": "2024-09-10", "close": 31.63, "volume": 40635.0}, {"date": "2024-09-11", "close": 31.16, "volume": 64275.0}, {"date": "2024-09-12", "close": 31.31, "volume": 50272.0}, {"date": "2024-09-13", "close": 32.4, "volume": 64874.0}, {"date": "2024-09-16", "close": 32.28, "volume": 122307.0}, {"date": "2024-09-17", "close": 32.69, "volume": 76534.0}, {"date": "2024-09-18", "close": 33.18, "volume": 94839.0}, {"date": "2024-09-19", "close": 34.08, "volume": 113831.0}, {"date": "2024-09-20", "close": 32.9, "volume": 359911.0}, {"date": "2024-09-23", "close": 32.5, "volume": 76850.0}, {"date": "2024-09-24", "close": 31.98, "volume": 64145.0}, {"date": "2024-09-25", "close": 31.47, "volume": 85391.0}, {"date": "2024-09-26", "close": 31.72, "volume": 65569.0}, {"date": "2024-09-27", "close": 31.58, "volume": 63741.0}, {"date": "2024-09-30", "close": 32.16, "volume": 51519.0}, {"date": "2024-10-01", "close": 31.14, "volume": 65886.0}, {"date": "2024-10-02", "close": 30.73, "volume": 50852.0}, {"date": "2024-10-03", "close": 30.72, "volume": 56731.0}, {"date": "2024-10-04", "close": 31.4, "volume": 61979.0}, {"date": "2024-10-07", "close": 31.11, "volume": 47172.0}, {"date": "2024-10-08", "close": 30.99, "volume": 45527.0}, {"date": "2024-10-09", "close": 31.09, "volume": 42935.0}, {"date": "2024-10-10", "close": 31.16, "volume": 43963.0}, {"date": "2024-10-11", "close": 32.31, "volume": 52104.0}, {"date": "2024-10-14", "close": 32.27, "volume": 44861.0}, {"date": "2024-10-15", "close": 32.46, "volume": 96552.0}, {"date": "2024-10-16", "close": 33.15, "volume": 76348.0}, {"date": "2024-10-17", "close": 33.94, "volume": 131526.0}, {"date": "2024-10-18", "close": 32.58, "volume": 69562.0}, {"date": "2024-10-21", "close": 31.44, "volume": 65040.0}, {"date": "2024-10-22", "close": 32.02, "volume": 57544.0}, {"date": "2024-10-23", "close": 32.13, "volume": 52249.0}, {"date": "2024-10-24", "close": 31.35, "volume": 186853.0}, {"date": "2024-10-25", "close": 31.21, "volume": 77725.0}, {"date": "2024-10-28", "close": 31.88, "volume": 123391.0}, {"date": "2024-10-29", "close": 31.52, "volume": 90918.0}, {"date": "2024-10-30", "close": 32.22, "volume": 74970.0}, {"date": "2024-10-31", "close": 31.39, "volume": 86229.0}, {"date": "2024-11-01", "close": 31.39, "volume": 59270.0}, {"date": "2024-11-04", "close": 31.12, "volume": 57373.0}, {"date": "2024-11-05", "close": 31.84, "volume": 79637.0}, {"date": "2024-11-06", "close": 35.54, "volume": 387948.0}, {"date": "2024-11-07", "close": 34.62, "volume": 112158.0}, {"date": "2024-11-08", "close": 34.72, "volume": 63257.0}, {"date": "2024-11-11", "close": 35.75, "volume": 103741.0}, {"date": "2024-11-12", "close": 35.34, "volume": 103505.0}, {"date": "2024-11-13", "close": 35.14, "volume": 102334.0}, {"date": "2024-11-14", "close": 34.98, "volume": 64381.0}, {"date": "2024-11-15", "close": 34.58, "volume": 77897.0}, {"date": "2024-11-18", "close": 34.07, "volume": 55097.0}, {"date": "2024-11-19", "close": 34.02, "volume": 43582.0}, {"date": "2024-11-20", "close": 33.85, "volume": 52095.0}, {"date": "2024-11-21", "close": 34.25, "volume": 73123.0}, {"date": "2024-11-22", "close": 35.02, "volume": 98955.0}, {"date": "2024-11-25", "close": 35.22, "volume": 100427.0}, {"date": "2024-11-26", "close": 34.87, "volume": 67643.0}, {"date": "2024-11-27", "close": 34.5, "volume": 81108.0}, {"date": "2024-11-29", "close": 34.36, "volume": 73534.0}, {"date": "2024-12-02", "close": 34.88, "volume": 156468.0}, {"date": "2024-12-03", "close": 34.9, "volume": 133059.0}, {"date": "2024-12-04", "close": 35.52, "volume": 120485.0}, {"date": "2024-12-05", "close": 36.46, "volume": 234846.0}, {"date": "2024-12-06", "close": 36.43, "volume": 120376.0}, {"date": "2024-12-09", "close": 36.03, "volume": 184471.0}, {"date": "2024-12-10", "close": 36.54, "volume": 224464.0}, {"date": "2024-12-11", "close": 36.83, "volume": 241454.0}, {"date": "2024-12-12", "close": 36.27, "volume": 110855.0}, {"date": "2024-12-13", "close": 36.11, "volume": 120955.0}, {"date": "2024-12-16", "close": 36.64, "volume": 118265.0}, {"date": "2024-12-17", "close": 35.73, "volume": 124661.0}, {"date": "2024-12-18", "close": 33.29, "volume": 180546.0}, {"date": "2024-12-19", "close": 32.77, "volume": 275491.0}, {"date": "2024-12-20", "close": 32.8, "volume": 427368.0}, {"date": "2024-12-23", "close": 33.25, "volume": 238684.0}, {"date": "2024-12-24", "close": 33.53, "volume": 43826.0}, {"date": "2024-12-26", "close": 33.59, "volume": 54714.0}, {"date": "2024-12-27", "close": 32.96, "volume": 71280.0}, {"date": "2024-12-30", "close": 33.01, "volume": 102360.0}, {"date": "2024-12-31", "close": 33.29, "volume": 93084.0}, {"date": "2025-01-02", "close": 33.3, "volume": 132162.0}, {"date": "2025-01-03", "close": 33.39, "volume": 102051.0}, {"date": "2025-01-06", "close": 33.41, "volume": 103280.0}, {"date": "2025-01-07", "close": 33.0, "volume": 107633.0}, {"date": "2025-01-08", "close": 33.07, "volume": 68864.0}, {"date": "2025-01-10", "close": 32.23, "volume": 119563.0}, {"date": "2025-01-13", "close": 32.97, "volume": 122709.0}, {"date": "2025-01-14", "close": 34.29, "volume": 186183.0}, {"date": "2025-01-15", "close": 35.0, "volume": 248979.0}, {"date": "2025-01-16", "close": 34.73, "volume": 143775.0}, {"date": "2025-01-17", "close": 35.13, "volume": 119187.0}, {"date": "2025-01-21", "close": 35.69, "volume": 167850.0}, {"date": "2025-01-22", "close": 35.36, "volume": 152036.0}, {"date": "2025-01-23", "close": 37.06, "volume": 269184.0}, {"date": "2025-01-24", "close": 37.87, "volume": 376849.0}, {"date": "2025-01-27", "close": 39.15, "volume": 311919.0}, {"date": "2025-01-28", "close": 38.87, "volume": 181140.0}, {"date": "2025-01-29", "close": 38.39, "volume": 195142.0}, {"date": "2025-01-30", "close": 38.14, "volume": 162005.0}, {"date": "2025-01-31", "close": 37.92, "volume": 157960.0}, {"date": "2025-02-03", "close": 37.5, "volume": 146769.0}, {"date": "2025-02-04", "close": 38.94, "volume": 161186.0}, {"date": "2025-02-05", "close": 39.4, "volume": 190038.0}, {"date": "2025-02-06", "close": 39.98, "volume": 232346.0}, {"date": "2025-02-07", "close": 39.84, "volume": 172290.0}, {"date": "2025-02-10", "close": 39.72, "volume": 270429.0}, {"date": "2025-02-11", "close": 40.93, "volume": 117591.0}, {"date": "2025-02-12", "close": 40.5, "volume": 134168.0}, {"date": "2025-02-13", "close": 40.75, "volume": 111291.0}, {"date": "2025-02-14", "close": 40.16, "volume": 113483.0}, {"date": "2025-02-18", "close": 39.59, "volume": 106975.0}, {"date": "2025-02-19", "close": 39.45, "volume": 81180.0}, {"date": "2025-02-20", "close": 39.5, "volume": 102733.0}, {"date": "2025-02-21", "close": 38.33, "volume": 103183.0}, {"date": "2025-02-24", "close": 37.86, "volume": 147608.0}, {"date": "2025-02-25", "close": 38.64, "volume": 160679.0}, {"date": "2025-02-26", "close": 38.51, "volume": 101025.0}, {"date": "2025-02-27", "close": 38.11, "volume": 191188.0}, {"date": "2025-02-28", "close": 38.72, "volume": 174381.0}, {"date": "2025-03-03", "close": 38.6, "volume": 87835.0}, {"date": "2025-03-04", "close": 37.23, "volume": 98331.0}, {"date": "2025-03-05", "close": 37.02, "volume": 105344.0}, {"date": "2025-03-06", "close": 36.98, "volume": 92898.0}, {"date": "2025-03-07", "close": 37.0, "volume": 94064.0}, {"date": "2025-03-10", "close": 35.4, "volume": 117200.0}, {"date": "2025-03-11", "close": 34.98, "volume": 129015.0}, {"date": "2025-03-12", "close": 35.21, "volume": 128814.0}, {"date": "2025-03-13", "close": 34.64, "volume": 135135.0}, {"date": "2025-03-14", "close": 35.84, "volume": 131723.0}, {"date": "2025-03-17", "close": 35.52, "volume": 112169.0}, {"date": "2025-03-18", "close": 35.53, "volume": 101259.0}, {"date": "2025-03-19", "close": 35.69, "volume": 87649.0}, {"date": "2025-03-20", "close": 35.41, "volume": 73178.0}, {"date": "2025-03-21", "close": 35.11, "volume": 353334.0}, {"date": "2025-03-24", "close": 36.06, "volume": 92696.0}, {"date": "2025-03-25", "close": 35.82, "volume": 108777.0}, {"date": "2025-03-26", "close": 35.62, "volume": 182471.0}, {"date": "2025-03-27", "close": 35.83, "volume": 81658.0}, {"date": "2025-03-28", "close": 35.03, "volume": 75833.0}, {"date": "2025-03-31", "close": 34.67, "volume": 156896.0}, {"date": "2025-04-01", "close": 34.43, "volume": 146215.0}, {"date": "2025-04-02", "close": 34.41, "volume": 126454.0}, {"date": "2025-04-03", "close": 31.46, "volume": 246759.0}, {"date": "2025-04-04", "close": 30.35, "volume": 198712.0}, {"date": "2025-04-07", "close": 30.2, "volume": 265604.0}, {"date": "2025-04-08", "close": 29.67, "volume": 222062.0}, {"date": "2025-04-09", "close": 31.21, "volume": 176920.0}, {"date": "2025-04-10", "close": 29.56, "volume": 220499.0}, {"date": "2025-04-11", "close": 29.38, "volume": 107621.0}, {"date": "2025-04-14", "close": 29.71, "volume": 133334.0}, {"date": "2025-04-15", "close": 30.18, "volume": 86511.0}, {"date": "2025-04-16", "close": 30.37, "volume": 344277.0}, {"date": "2025-04-17", "close": 30.54, "volume": 114739.0}, {"date": "2025-04-21", "close": 30.22, "volume": 131366.0}, {"date": "2025-04-22", "close": 31.13, "volume": 94365.0}, {"date": "2025-04-23", "close": 31.74, "volume": 138670.0}, {"date": "2025-04-24", "close": 31.83, "volume": 423042.0}, {"date": "2025-04-25", "close": 31.59, "volume": 110128.0}, {"date": "2025-04-28", "close": 31.88, "volume": 326758.0}, {"date": "2025-04-29", "close": 31.93, "volume": 143639.0}, {"date": "2025-04-30", "close": 32.04, "volume": 211205.0}, {"date": "2025-05-01", "close": 32.11, "volume": 116410.0}, {"date": "2025-05-02", "close": 32.81, "volume": 77266.0}, {"date": "2025-05-05", "close": 32.58, "volume": 84658.0}, {"date": "2025-05-06", "close": 32.19, "volume": 79502.0}, {"date": "2025-05-07", "close": 32.31, "volume": 98253.0}, {"date": "2025-05-08", "close": 33.13, "volume": 104695.0}, {"date": "2025-05-09", "close": 32.9, "volume": 76992.0}, {"date": "2025-05-12", "close": 33.95, "volume": 118587.0}, {"date": "2025-05-13", "close": 34.31, "volume": 225800.0}, {"date": "2025-05-14", "close": 34.27, "volume": 100871.0}, {"date": "2025-05-15", "close": 34.14, "volume": 72054.0}, {"date": "2025-05-16", "close": 34.17, "volume": 122049.0}, {"date": "2025-05-19", "close": 34.15, "volume": 105066.0}, {"date": "2025-05-20", "close": 33.89, "volume": 73254.0}, {"date": "2025-05-21", "close": 32.99, "volume": 112468.0}, {"date": "2025-05-22", "close": 33.11, "volume": 263600.0}, {"date": "2025-05-23", "close": 33.45, "volume": 184315.0}, {"date": "2025-05-27", "close": 34.35, "volume": 243529.0}, {"date": "2025-05-28", "close": 33.82, "volume": 173616.0}, {"date": "2025-05-29", "close": 34.14, "volume": 99891.0}, {"date": "2025-05-30", "close": 34.09, "volume": 137118.0}, {"date": "2025-06-02", "close": 33.56, "volume": 131214.0}, {"date": "2025-06-03", "close": 34.39, "volume": 155893.0}, {"date": "2025-06-04", "close": 33.8, "volume": 305612.0}, {"date": "2025-06-05", "close": 34.0, "volume": 134753.0}, {"date": "2025-06-06", "close": 34.61, "volume": 83561.0}, {"date": "2025-06-09", "close": 34.94, "volume": 114166.0}, {"date": "2025-06-10", "close": 35.33, "volume": 119164.0}, {"date": "2025-06-11", "close": 35.38, "volume": 149327.0}, {"date": "2025-06-12", "close": 35.23, "volume": 173296.0}, {"date": "2025-06-13", "close": 34.31, "volume": 191296.0}, {"date": "2025-06-16", "close": 34.51, "volume": 187270.0}, {"date": "2025-06-17", "close": 34.05, "volume": 128924.0}, {"date": "2025-06-18", "close": 34.67, "volume": 173823.0}, {"date": "2025-06-20", "close": 34.08, "volume": 331243.0}, {"date": "2025-06-23", "close": 35.09, "volume": 140543.0}, {"date": "2025-06-24", "close": 35.5, "volume": 147554.0}, {"date": "2025-06-25", "close": 35.43, "volume": 130951.0}, {"date": "2025-06-26", "close": 35.98, "volume": 148481.0}, {"date": "2025-06-27", "close": 35.76, "volume": 363806.0}, {"date": "2025-06-30", "close": 35.74, "volume": 186149.0}, {"date": "2025-07-01", "close": 37.03, "volume": 158188.0}, {"date": "2025-07-02", "close": 37.45, "volume": 130193.0}, {"date": "2025-07-03", "close": 37.95, "volume": 61423.0}, {"date": "2025-07-07", "close": 37.47, "volume": 126950.0}, {"date": "2025-07-08", "close": 37.51, "volume": 134487.0}, {"date": "2025-07-09", "close": 37.62, "volume": 74868.0}, {"date": "2025-07-10", "close": 37.8, "volume": 78415.0}, {"date": "2025-07-11", "close": 37.29, "volume": 63681.0}, {"date": "2025-07-14", "close": 37.98, "volume": 71540.0}, {"date": "2025-07-15", "close": 37.02, "volume": 101806.0}, {"date": "2025-07-16", "close": 37.48, "volume": 98034.0}, {"date": "2025-07-17", "close": 38.23, "volume": 136066.0}, {"date": "2025-07-18", "close": 38.13, "volume": 111936.0}, {"date": "2025-07-21", "close": 37.86, "volume": 204821.0}, {"date": "2025-07-22", "close": 37.72, "volume": 193181.0}, {"date": "2025-07-23", "close": 37.66, "volume": 194957.0}, {"date": "2025-07-24", "close": 37.47, "volume": 238550.0}, {"date": "2025-07-25", "close": 37.47, "volume": 132503.0}, {"date": "2025-07-28", "close": 38.1, "volume": 118808.0}, {"date": "2025-07-29", "close": 37.69, "volume": 367621.0}, {"date": "2025-07-30", "close": 37.05, "volume": 175392.0}, {"date": "2025-07-31", "close": 36.55, "volume": 257979.0}, {"date": "2025-08-01", "close": 35.32, "volume": 188581.0}, {"date": "2025-08-04", "close": 35.71, "volume": 98614.0}, {"date": "2025-08-05", "close": 35.97, "volume": 111171.0}, {"date": "2025-08-06", "close": 35.75, "volume": 121704.0}, {"date": "2025-08-07", "close": 35.39, "volume": 123555.0}, {"date": "2025-08-08", "close": 35.69, "volume": 104408.0}, {"date": "2025-08-11", "close": 35.61, "volume": 92508.0}, {"date": "2025-08-12", "close": 36.75, "volume": 164465.0}, {"date": "2025-08-13", "close": 37.53, "volume": 146843.0}, {"date": "2025-08-14", "close": 37.51, "volume": 105529.0}, {"date": "2025-08-15", "close": 36.56, "volume": 95000.0}, {"date": "2025-08-18", "close": 36.93, "volume": 105311.0}, {"date": "2025-08-19", "close": 36.65, "volume": 190409.0}, {"date": "2025-08-20", "close": 36.9, "volume": 114844.0}, {"date": "2025-08-21", "close": 37.1, "volume": 98010.0}, {"date": "2025-08-22", "close": 38.68, "volume": 188707.0}, {"date": "2025-08-25", "close": 38.4, "volume": 55176.0}, {"date": "2025-08-26", "close": 38.8, "volume": 98449.0}, {"date": "2025-08-27", "close": 38.96, "volume": 92642.0}, {"date": "2025-08-28", "close": 38.91, "volume": 84536.0}, {"date": "2025-08-29", "close": 38.89, "volume": 105540.0}, {"date": "2025-09-02", "close": 38.51, "volume": 85869.0}, {"date": "2025-09-03", "close": 38.59, "volume": 94600.0}, {"date": "2025-09-04", "close": 39.09, "volume": 68271.0}, {"date": "2025-09-05", "close": 38.65, "volume": 94932.0}, {"date": "2025-09-08", "close": 39.0, "volume": 78566.0}, {"date": "2025-09-09", "close": 37.94, "volume": 108042.0}, {"date": "2025-09-10", "close": 37.78, "volume": 261077.0}, {"date": "2025-09-11", "close": 35.36, "volume": 665843.0}, {"date": "2025-09-12", "close": 35.4, "volume": 334894.0}, {"date": "2025-09-15", "close": 35.25, "volume": 253375.0}, {"date": "2025-09-16", "close": 35.08, "volume": 241740.0}, {"date": "2025-09-17", "close": 35.5, "volume": 205159.0}, {"date": "2025-09-18", "close": 36.74, "volume": 212033.0}, {"date": "2025-09-19", "close": 35.74, "volume": 374932.0}, {"date": "2025-09-22", "close": 36.04, "volume": 192650.0}, {"date": "2025-09-23", "close": 35.64, "volume": 116668.0}, {"date": "2025-09-24", "close": 35.27, "volume": 76933.0}, {"date": "2025-09-25", "close": 35.31, "volume": 127638.0}, {"date": "2025-09-26", "close": 35.36, "volume": 97756.0}, {"date": "2025-09-29", "close": 34.9, "volume": 97797.0}, {"date": "2025-09-30", "close": 34.52, "volume": 126475.0}, {"date": "2025-10-01", "close": 34.32, "volume": 123058.0}, {"date": "2025-10-02", "close": 34.36, "volume": 102773.0}, {"date": "2025-10-03", "close": 34.55, "volume": 81949.0}, {"date": "2025-10-06", "close": 34.91, "volume": 171875.0}, {"date": "2025-10-07", "close": 35.02, "volume": 133343.0}, {"date": "2025-10-08", "close": 34.84, "volume": 111290.0}, {"date": "2025-10-09", "close": 34.45, "volume": 154011.0}, {"date": "2025-10-10", "close": 32.98, "volume": 206368.0}, {"date": "2025-10-13", "close": 33.44, "volume": 194415.0}, {"date": "2025-10-14", "close": 34.54, "volume": 167732.0}, {"date": "2025-10-15", "close": 33.8, "volume": 162476.0}, {"date": "2025-10-16", "close": 32.41, "volume": 292428.0}, {"date": "2025-10-17", "close": 32.84, "volume": 139401.0}, {"date": "2025-10-20", "close": 33.87, "volume": 128310.0}, {"date": "2025-10-21", "close": 34.23, "volume": 108588.0}, {"date": "2025-10-22", "close": 34.36, "volume": 151559.0}, {"date": "2025-10-23", "close": 33.09, "volume": 175539.0}, {"date": "2025-10-24", "close": 33.38, "volume": 129273.0}, {"date": "2025-10-27", "close": 34.36, "volume": 241237.0}, {"date": "2025-10-28", "close": 34.8, "volume": 192727.0}, {"date": "2025-10-29", "close": 34.54, "volume": 339891.0}, {"date": "2025-10-30", "close": 34.8, "volume": 216447.0}, {"date": "2025-10-31", "close": 34.66, "volume": 200739.0}, {"date": "2025-11-03", "close": 34.65, "volume": 119328.0}, {"date": "2025-11-04", "close": 34.57, "volume": 159016.0}, {"date": "2025-11-05", "close": 35.46, "volume": 150003.0}, {"date": "2025-11-06", "close": 35.14, "volume": 150774.0}, {"date": "2025-11-07", "close": 35.45, "volume": 133571.0}, {"date": "2025-11-10", "close": 35.25, "volume": 147542.0}, {"date": "2025-11-11", "close": 35.57, "volume": 110795.0}, {"date": "2025-11-12", "close": 35.24, "volume": 74608.0}, {"date": "2025-11-13", "close": 34.91, "volume": 105227.0}, {"date": "2025-11-14", "close": 34.81, "volume": 205669.0}, {"date": "2025-11-17", "close": 33.54, "volume": 127660.0}, {"date": "2025-11-18", "close": 33.97, "volume": 146323.0}, {"date": "2025-11-19", "close": 34.06, "volume": 126461.0}, {"date": "2025-11-20", "close": 34.29, "volume": 113194.0}, {"date": "2025-11-21", "close": 35.52, "volume": 149816.0}, {"date": "2025-11-24", "close": 35.43, "volume": 105629.0}, {"date": "2025-11-25", "close": 36.43, "volume": 175776.0}, {"date": "2025-11-26", "close": 36.53, "volume": 158343.0}, {"date": "2025-11-28", "close": 36.39, "volume": 63284.0}, {"date": "2025-12-01", "close": 36.88, "volume": 268024.0}, {"date": "2025-12-02", "close": 36.53, "volume": 135646.0}, {"date": "2025-12-03", "close": 37.38, "volume": 117304.0}, {"date": "2025-12-04", "close": 37.38, "volume": 96069.0}, {"date": "2025-12-05", "close": 37.35, "volume": 114152.0}, {"date": "2025-12-08", "close": 37.47, "volume": 137070.0}, {"date": "2025-12-09", "close": 37.51, "volume": 112891.0}, {"date": "2025-12-10", "close": 38.6, "volume": 187852.0}, {"date": "2025-12-11", "close": 38.94, "volume": 164735.0}, {"date": "2025-12-12", "close": 39.06, "volume": 133878.0}, {"date": "2025-12-15", "close": 39.07, "volume": 142673.0}, {"date": "2025-12-16", "close": 39.16, "volume": 147748.0}, {"date": "2025-12-17", "close": 39.44, "volume": 157491.0}, {"date": "2025-12-18", "close": 39.76, "volume": 222132.0}, {"date": "2025-12-19", "close": 38.87, "volume": 261583.0}, {"date": "2025-12-22", "close": 38.86, "volume": 154060.0}, {"date": "2025-12-23", "close": 38.46, "volume": 101133.0}, {"date": "2025-12-24", "close": 38.43, "volume": 51911.0}, {"date": "2025-12-26", "close": 38.38, "volume": 103096.0}, {"date": "2025-12-29", "close": 38.27, "volume": 103488.0}, {"date": "2025-12-30", "close": 37.71, "volume": 136504.0}, {"date": "2025-12-31", "close": 37.61, "volume": 151795.0}, {"date": "2026-01-02", "close": 37.64, "volume": 120211.0}, {"date": "2026-01-05", "close": 38.44, "volume": 135435.0}, {"date": "2026-01-06", "close": 38.67, "volume": 138385.0}, {"date": "2026-01-07", "close": 38.33, "volume": 114119.0}, {"date": "2026-01-08", "close": 39.25, "volume": 253075.0}, {"date": "2026-01-09", "close": 39.49, "volume": 203255.0}, {"date": "2026-01-12", "close": 39.26, "volume": 199527.0}, {"date": "2026-01-13", "close": 39.26, "volume": 148719.0}, {"date": "2026-01-14", "close": 40.0, "volume": 251973.0}, {"date": "2026-01-15", "close": 40.48, "volume": 350104.0}, {"date": "2026-01-16", "close": 40.44, "volume": 208736.0}, {"date": "2026-01-20", "close": 39.7, "volume": 217745.0}, {"date": "2026-01-21", "close": 41.86, "volume": 454108.0}, {"date": "2026-01-22", "close": 42.18, "volume": 309783.0}, {"date": "2026-01-23", "close": 40.86, "volume": 313281.0}, {"date": "2026-01-26", "close": 40.76, "volume": 194722.0}, {"date": "2026-01-27", "close": 41.0, "volume": 155321.0}, {"date": "2026-01-28", "close": 40.73, "volume": 255623.0}, {"date": "2026-01-29", "close": 42.57, "volume": 433045.0}, {"date": "2026-01-30", "close": 42.83, "volume": 535172.0}, {"date": "2026-02-02", "close": 44.18, "volume": 284880.0}, {"date": "2026-02-03", "close": 44.26, "volume": 356586.0}, {"date": "2026-02-04", "close": 45.19, "volume": 381401.0}, {"date": "2026-02-05", "close": 45.48, "volume": 411445.0}, {"date": "2026-02-06", "close": 45.63, "volume": 249053.0}, {"date": "2026-02-09", "close": 45.54, "volume": 243536.0}, {"date": "2026-02-10", "close": 44.85, "volume": 224604.0}, {"date": "2026-02-11", "close": 44.27, "volume": 197277.0}, {"date": "2026-02-12", "close": 43.69, "volume": 185131.0}, {"date": "2026-02-13", "close": 43.74, "volume": 169467.0}, {"date": "2026-02-17", "close": 43.98, "volume": 135929.0}, {"date": "2026-02-18", "close": 43.73, "volume": 293090.0}, {"date": "2026-02-19", "close": 43.63, "volume": 316886.0}, {"date": "2026-02-20", "close": 43.97, "volume": 155524.0}, {"date": "2026-02-23", "close": 42.13, "volume": 176301.0}, {"date": "2026-02-24", "close": 42.17, "volume": 136287.0}, {"date": "2026-02-25", "close": 43.04, "volume": 91861.0}, {"date": "2026-02-26", "close": 43.06, "volume": 121041.0}, {"date": "2026-02-27", "close": 41.6, "volume": 236017.0}, {"date": "2026-03-02", "close": 42.35, "volume": 137730.0}, {"date": "2026-03-03", "close": 41.97, "volume": 180410.0}, {"date": "2026-03-04", "close": 42.09, "volume": 117083.0}, {"date": "2026-03-05", "close": 41.41, "volume": 115672.0}, {"date": "2026-03-06", "close": 40.78, "volume": 120484.0}, {"date": "2026-03-09", "close": 40.83, "volume": 221566.0}, {"date": "2026-03-10", "close": 41.23, "volume": 175742.0}, {"date": "2026-03-11", "close": 40.65, "volume": 134949.0}, {"date": "2026-03-12", "close": 40.81, "volume": 128908.0}, {"date": "2026-03-13", "close": 40.61, "volume": 152992.0}, {"date": "2026-03-16", "close": 40.9, "volume": 141824.0}, {"date": "2026-03-17", "close": 40.72, "volume": 112964.0}, {"date": "2026-03-18", "close": 39.91, "volume": 220039.0}, {"date": "2026-03-19", "close": 40.54, "volume": 134621.0}, {"date": "2026-03-20", "close": 40.15, "volume": 333171.0}, {"date": "2026-03-23", "close": 41.01, "volume": 198771.0}, {"date": "2026-03-24", "close": 40.85, "volume": 166100.0}, {"date": "2026-03-25", "close": 40.96, "volume": 114876.0}, {"date": "2026-03-26", "close": 41.06, "volume": 152809.0}, {"date": "2026-03-27", "close": 40.28, "volume": 151590.0}, {"date": "2026-03-30", "close": 40.76, "volume": 236968.0}, {"date": "2026-03-31", "close": 41.46, "volume": 236738.0}, {"date": "2026-04-01", "close": 41.72, "volume": 130172.0}, {"date": "2026-04-02", "close": 41.8, "volume": 180832.0}, {"date": "2026-04-06", "close": 42.43, "volume": 214179.0}, {"date": "2026-04-07", "close": 42.48, "volume": 198635.0}, {"date": "2026-04-08", "close": 43.79, "volume": 253834.0}, {"date": "2026-04-09", "close": 45.37, "volume": 193355.0}, {"date": "2026-04-10", "close": 44.8, "volume": 185057.0}, {"date": "2026-04-13", "close": 45.03, "volume": 180535.0}, {"date": "2026-04-14", "close": 44.92, "volume": 212428.0}, {"date": "2026-04-15", "close": 44.85, "volume": 142328.0}, {"date": "2026-04-16", "close": 44.75, "volume": 270559.0}, {"date": "2026-04-17", "close": 45.8, "volume": 221409.0}, {"date": "2026-04-20", "close": 45.83, "volume": 174892.0}, {"date": "2026-04-21", "close": 45.34, "volume": 274613.0}, {"date": "2026-04-22", "close": 44.79, "volume": 228006.0}, {"date": "2026-04-23", "close": 46.56, "volume": 300317.0}, {"date": "2026-04-24", "close": 46.63, "volume": 257231.0}, {"date": "2026-04-27", "close": 47.3, "volume": 263765.0}, {"date": "2026-04-28", "close": 47.35, "volume": 201849.0}, {"date": "2026-04-29", "close": 46.91, "volume": 236890.0}, {"date": "2026-04-30", "close": 46.82, "volume": 225253.0}, {"date": "2026-05-01", "close": 47.33, "volume": 165718.0}, {"date": "2026-05-04", "close": 46.26, "volume": 175780.0}, {"date": "2026-05-05", "close": 47.05, "volume": 138072.0}, {"date": "2026-05-06", "close": 47.27, "volume": 129712.0}, {"date": "2026-05-07", "close": 46.64, "volume": 174584.0}, {"date": "2026-05-08", "close": 46.88, "volume": 107616.0}, {"date": "2026-05-11", "close": 46.2, "volume": 166910.0}, {"date": "2026-05-12", "close": 46.43, "volume": 140678.0}, {"date": "2026-05-13", "close": 45.72, "volume": 169634.0}, {"date": "2026-05-14", "close": 46.27, "volume": 130504.0}, {"date": "2026-05-15", "close": 45.47, "volume": 131671.0}, {"date": "2026-05-18", "close": 46.27, "volume": 111137.0}, {"date": "2026-05-19", "close": 45.78, "volume": 125163.0}, {"date": "2026-05-20", "close": 47.38, "volume": 189066.0}, {"date": "2026-05-21", "close": 47.59, "volume": 133327.0}, {"date": "2026-05-22", "close": 47.32, "volume": 102872.0}, {"date": "2026-05-26", "close": 48.16, "volume": 117042.0}, {"date": "2026-05-27", "close": 47.32, "volume": 127444.0}, {"date": "2026-05-28", "close": 47.42, "volume": 94917.0}, {"date": "2026-05-29", "close": 47.66, "volume": 119597.0}, {"date": "2026-06-01", "close": 46.9, "volume": 90617.0}, {"date": "2026-06-02", "close": 47.65, "volume": 125124.0}, {"date": "2026-06-03", "close": 46.56, "volume": 155319.0}, {"date": "2026-06-04", "close": 48.1, "volume": 121469.0}, {"date": "2026-06-05", "close": 48.06, "volume": 86371.0}, {"date": "2026-06-08", "close": 48.27, "volume": 142888.0}, {"date": "2026-06-09", "close": 48.81, "volume": 136387.0}, {"date": "2026-06-10", "close": 49.11, "volume": 136233.0}, {"date": "2026-06-11", "close": 49.56, "volume": 100288.0}, {"date": "2026-06-12", "close": 50.14, "volume": 84880.0}, {"date": "2026-06-15", "close": 49.28, "volume": 81230.0}, {"date": "2026-06-16", "close": 49.08, "volume": 96923.0}, {"date": "2026-06-17", "close": 48.71, "volume": 127596.0}, {"date": "2026-06-18", "close": 49.36, "volume": 201843.0}, {"date": "2026-06-22", "close": 49.54, "volume": 101035.0}, {"date": "2026-06-23", "close": 50.44, "volume": 115998.0}, {"date": "2026-06-24", "close": 51.41, "volume": 142946.0}, {"date": "2026-06-25", "close": 51.21, "volume": 151888.0}, {"date": "2026-06-26", "close": 51.88, "volume": 668876.0}, {"date": "2026-06-29", "close": 51.39, "volume": 144758.0}, {"date": "2026-06-30", "close": 51.15, "volume": 171652.0}, {"date": "2026-07-01", "close": 52.02, "volume": 156048.0}, {"date": "2026-07-02", "close": 51.37, "volume": 117065.0}, {"date": "2026-07-06", "close": 51.43, "volume": 132324.0}, {"date": "2026-07-07", "close": 51.31, "volume": 99565.0}, {"date": "2026-07-08", "close": 50.44, "volume": 167234.0}, {"date": "2026-07-09", "close": 51.31, "volume": 141668.0}, {"date": "2026-07-10", "close": 51.24, "volume": 81125.0}, {"date": "2026-07-13", "close": 51.01, "volume": 126380.0}, {"date": "2026-07-14", "close": 50.83, "volume": 140377.0}, {"date": "2026-07-15", "close": 51.52, "volume": 115608.0}, {"date": "2026-07-16", "close": 53.18, "volume": 218924.0}, {"date": "2026-07-17", "close": 52.27, "volume": 225832.0}, {"date": "2026-07-20", "close": 51.76, "volume": 104136.0}, {"date": "2026-07-21", "close": 51.8, "volume": 147970.0}, {"date": "2026-07-22", "close": 51.63, "volume": 148195.0}, {"date": "2026-07-23", "close": 52.54, "volume": 240259.0}, {"date": "2026-07-24", "close": 53.62, "volume": 230006.0}, {"date": "2026-07-27", "close": 53.89, "volume": 203307.0}, {"date": "2026-07-28", "close": 55.21, "volume": 221573.0}, {"date": "2026-07-29", "close": 55.08, "volume": 166660.0}, {"date": "2026-07-30", "close": 54.69, "volume": 147079.0}, {"date": "2026-07-31", "close": 54.73, "volume": 128193.0}, {"date": "2026-08-03", "close": 54.89, "volume": 212011.0}, {"date": "2026-08-04", "close": 54.98, "volume": 170914.0}, {"date": "2026-08-05", "close": 54.84, "volume": 147302.0}, {"date": "2026-08-06", "close": 53.98, "volume": 175635.0}, {"date": "2026-08-07", "close": 53.84, "volume": 189875.0}, {"date": "2026-08-10", "close": 53.14, "volume": 189160.0}, {"date": "2026-08-11", "close": 53.75, "volume": 265302.0}, {"date": "2026-08-12", "close": 54.05, "volume": 246121.0}, {"date": "2026-08-13", "close": 54.7, "volume": 204119.0}, {"date": "2026-08-14", "close": 54.6, "volume": 124190.0}], "refreshing": true}