{"ticker": "AORT", "overview": {"cik": "784199", "ticker": "AORT", "name": "ARTIVION, INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060667", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006726", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006673", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006490", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058212", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006228", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057330", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057327", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006039", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006035", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003678", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056381", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054746", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054294", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001921", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043059", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004573", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001628280-26-041704", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040860", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001628280-26-037127", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-20", "title": "FORM 4/A", "accession": "0001628280-26-037028", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-037008", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-037006", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-037004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-037001", "price_sensitive": false}]}, "description": "ARTIVION, INC. trades as AORT on the NYSE and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 316 insider filings for the company, from February 2022 to September 2026. Across those, 14 insiders disclosed 1 open-market purchase totalling $53.14K against 179 sales totalling $42.44M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 53140.5, "sell_n": 179, "sell_sum": 42439188.4603, "net": -42386047.9603, "insiders": 14, "first_date": "2022-02-08", "last_date": "2026-09-03"}, "metrics": {"ticker": "AORT", "has_prices": true, "as_of": "2026-08-07", "last": 27.12, "prev_close": 26.57, "change": 0.5500000000000007, "change_pct": 0.020700037636432092, "session_volume": 1081661.0, "vwap_5": 26.819841513045137, "vwap_20": 26.12877310146083, "vwap_60": 23.272204454754892, "vwap_250": 33.97448878989703, "high_52w": 47.63, "low_52w": 20.1, "avg_volume_20": 634986.9, "sessions": 400, "market_cap": {"value": 1316495652.0, "shares": 48543350.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003889", "src": "13DG", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Artivion, Inc.", "who_key": "ARTIVION, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARTIVION, INC. moves to a 14.7% passive stake in AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/0002012383-26-003889-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001628280-26-060667", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Andrew M. Green", "who_key": "GREEN ANDREW M", "role": "SVP, Regulatory and Quality", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 216337.038, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider trims $216K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1191000/000162828026060667/0001628280-26-060667-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "HOUSE-2026-20035390-T5", "src": "CONGRESS", "ticker": "AORT", "cik": "", "company": "ARTIVION, INC.", "company_raw": ": 150 Main Street Trust > Bank of America\nArtivion, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys AORT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001628280-26-058212", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "James P. Mackin", "who_key": "Mackin James P", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2026849.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO offloads $2M of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1408470/000162828026058212/0001628280-26-058212-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001628280-26-057330", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Andrew M. Green", "who_key": "GREEN ANDREW M", "role": "SVP, Regulatory and Quality", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17586.184, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $18K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1191000/000162828026057330/0001628280-26-057330-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001628280-26-057327", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Lance A. Berry", "who_key": "Berry Lance A", "role": "EVP, COO, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20412.535, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO sells $20K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478716/000162828026057327/0001628280-26-057327-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000905148-26-003678", "src": "13DG", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Artivion, Inc.", "who_key": "ARTIVION, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARTIVION, INC. moves to a 6.5% passive stake in AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/0000905148-26-003678-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001628280-26-056381", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Jean F. Holloway", "who_key": "Holloway Jean F", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 27834.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Someone inside AORT is selling \u2014 $28K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1540065/000162828026056381/0001628280-26-056381-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "HOUSE-2026-20035190-T8", "src": "CONGRESS", "ticker": "AORT", "cik": "", "company": "ARTIVION, INC.", "company_raw": ": 150 Main Street Trust > Bank of America\nArtivion, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds AORT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157846}, {"id": "13DG-0000315066-26-001921", "src": "13DG", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Artivion, Inc.", "who_key": "ARTIVION, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARTIVION, INC. moves to a 4% passive stake in AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/0000315066-26-001921-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001628280-26-043059", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Andrew M. Green", "who_key": "GREEN ANDREW M", "role": "SVP, Regulatory and Quality", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 910738.7069999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $911K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026043059/0001628280-26-043059-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001628280-26-040860", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Anthony B. Semedo", "who_key": "SEMEDO ANTHONY B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026040860/0001628280-26-040860-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "0001628280-26-036995", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Thomas F. Ackerman", "who_key": "ACKERMAN THOMAS F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026036995/0001628280-26-036995-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001628280-26-036997", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Daniel J. Bevevino", "who_key": "BEVEVINO DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026036997/0001628280-26-036997-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001628280-26-036999", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "James Bullock", "who_key": "Bullock James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026036999/0001628280-26-036999-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001628280-26-037001", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Jeffrey H. Burbank", "who_key": "Burbank Jeffrey H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026037001/0001628280-26-037001-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001628280-26-037004", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Elizabeth A. Hoff", "who_key": "Hoff Elizabeth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026037004/0001628280-26-037004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001628280-26-037006", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Jon W. Salveson", "who_key": "Salveson Jon W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026037006/0001628280-26-037006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001628280-26-037008", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Anthony B. Semedo", "who_key": "SEMEDO ANTHONY B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026037008/0001628280-26-037008-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001628280-26-037028", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Marna P. Borgstrom", "who_key": "Borgstrom Marna P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026037028/0001628280-26-037028-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001628280-26-036713", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Marna P. Borgstrom", "who_key": "Borgstrom Marna P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on AORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026036713/0001628280-26-036713-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0001628280-26-014896", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Jean F. Holloway", "who_key": "Holloway Jean F", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 485727.6308, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $486K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014896/0001628280-26-014896-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350806}, {"id": "0001628280-26-014887", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "James P. Mackin", "who_key": "Mackin James P", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 675692.1571999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO offloads $676K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014887/0001628280-26-014887-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001628280-26-014890", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Lance A. Berry", "who_key": "Berry Lance A", "role": "EVP, COO, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 238590.68959999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO sells $239K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014890/0001628280-26-014890-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001628280-26-014892", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "John E. Davis", "who_key": "Davis John E", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 172747.81879999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $173K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014892/0001628280-26-014892-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001628280-26-014894", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Marshall S. Stanton", "who_key": "Stanton Marshall S.", "role": "SVP, Clinical & MD Affair", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 81179.7644, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $81K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014894/0001628280-26-014894-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001628280-26-014898", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Amy Horton", "who_key": "Horton Amy", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34035.815599999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $34K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014898/0001628280-26-014898-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001628280-26-013672", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "John E. Davis", "who_key": "Davis John E", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 105861.32160000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $106K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013672/0001628280-26-013672-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001628280-26-013676", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Lance A. Berry", "who_key": "Berry Lance A", "role": "EVP, COO, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 196892.9322, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO trims $197K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013676/0001628280-26-013676-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001628280-26-013682", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Jean F. Holloway", "who_key": "Holloway Jean F", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 83008.3567, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $83K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013682/0001628280-26-013682-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}], "recent_buys": [{"id": "0000784199-25-000043", "src": "INSIDERS", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Anthony B. Semedo", "who_key": "SEMEDO ANTHONY B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53140.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $53K of AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000043/0000784199-25-000043-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874966}], "institutional": [{"id": "13DG-0002012383-26-003889", "src": "13DG", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Artivion, Inc.", "who_key": "ARTIVION, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARTIVION, INC. moves to a 14.7% passive stake in AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/0002012383-26-003889-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0000905148-26-003678", "src": "13DG", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Artivion, Inc.", "who_key": "ARTIVION, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARTIVION, INC. moves to a 6.5% passive stake in AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/0000905148-26-003678-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000315066-26-001921", "src": "13DG", "ticker": "AORT", "cik": "784199", "company": "ARTIVION, INC.", "company_raw": "ARTIVION, INC.", "who": "Artivion, Inc.", "who_key": "ARTIVION, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARTIVION, INC. moves to a 4% passive stake in AORT", "source_url": "https://www.sec.gov/Archives/edgar/data/784199/0000315066-26-001921-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}], "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": "Artivion, Inc. Common Stock", "new_value": "ARTIVION, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000784199", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000784199", "applied": 1, "detected_at": "2026-09-10T10:04:48.361014"}]}, "key_people": [{"who": "James P. Mackin", "who_key": "Mackin James P", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 18673764.9333, "net": -18673764.9333, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2026849.9999999998, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408470/000162828026058212/0001628280-26-058212-index.htm"}, {"action": "SELL", "amount": 675692.1571999999, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014887/0001628280-26-014887-index.htm"}, {"action": "SELL", "amount": 566989.2839, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013684/0001628280-26-013684-index.htm"}, {"action": "SELL", "amount": 1285337.304, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026011831/0001628280-26-011831-index.htm"}, {"action": "SELL", "amount": 1405699.581, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025055466/0001628280-25-055466-index.htm"}, {"action": "SELL", "amount": 1408729.839, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025055181/0001628280-25-055181-index.htm"}, {"action": "SELL", "amount": 1568802.18, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025052264/0001628280-25-052264-index.htm"}, {"action": "SELL", "amount": 784402.02, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025051795/0001628280-25-051795-index.htm"}, {"action": "SELL", "amount": 528987.5, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000140847025000003/0001408470-25-000003-index.htm"}, {"action": "SELL", "amount": 2190848.3315999997, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000057/0000784199-25-000057-index.htm"}, {"action": "SELL", "amount": 1151111.736, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000022/0000784199-25-000022-index.htm"}, {"action": "SELL", "amount": 262037.3108, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000108/0000784199-24-000108-index.htm"}, {"action": "SELL", "amount": 262037.3108, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000110/0000784199-24-000110-index.htm"}, {"action": "SELL", "amount": 95939.47649999999, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000088/0000784199-24-000088-index.htm"}, {"action": "SELL", "amount": 95938.99279999999, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000120/0000784199-24-000120-index.htm"}, {"action": "SELL", "amount": 634728.6832000001, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000072/0000784199-24-000072-index.htm"}, {"action": "SELL", "amount": 625079.6396, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000134/0000784199-24-000134-index.htm"}, {"action": "SELL", "amount": 1358817.6825, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000016/0000784199-24-000016-index.htm"}, {"action": "SELL", "amount": 133983.88199999998, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000072/0000784199-23-000072-index.htm"}, {"action": "SELL", "amount": 292786.94, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000048/0000784199-23-000048-index.htm"}, {"action": "SELL", "amount": 747206.85, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000016/0000784199-23-000016-index.htm"}, {"action": "SELL", "amount": 382986.9224, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419922000030/0000784199-22-000030-index.htm"}, {"action": "SELL", "amount": 188771.31, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419922000018/0000784199-22-000018-index.htm"}], "latest": {"action": "SELL", "amount": 2026849.9999999998, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408470/000162828026058212/0001628280-26-058212-index.htm"}}, {"who": "Jean F. Holloway", "who_key": "Holloway Jean F", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6315041.9164, "net": -6315041.9164, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27834.73, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540065/000162828026056381/0001628280-26-056381-index.htm"}, {"action": "SELL", "amount": 485727.6308, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014896/0001628280-26-014896-index.htm"}, {"action": "SELL", "amount": 83008.3567, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013682/0001628280-26-013682-index.htm"}, {"action": "SELL", "amount": 175269.376, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026011833/0001628280-26-011833-index.htm"}, {"action": "SELL", "amount": 331369.5, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025055463/0001628280-25-055463-index.htm"}, {"action": "SELL", "amount": 576501.98, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025052822/0001628280-25-052822-index.htm"}, {"action": "SELL", "amount": 264187.93799999997, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025052262/0001628280-25-052262-index.htm"}, {"action": "SELL", "amount": 593872.24, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025051798/0001628280-25-051798-index.htm"}, {"action": "SELL", "amount": 443700.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000154006525000005/0001540065-25-000005-index.htm"}, {"action": "SELL", "amount": 1004609.5830000001, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000154006525000003/0001540065-25-000003-index.htm"}, {"action": "SELL", "amount": 253692.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000121/0000784199-25-000121-index.htm"}, {"action": "SELL", "amount": 287854.0, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000087/0000784199-25-000087-index.htm"}, {"action": "SELL", "amount": 425509.864, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000061/0000784199-25-000061-index.htm"}, {"action": "SELL", "amount": 52685.3952, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000047/0000784199-25-000047-index.htm"}, {"action": "SELL", "amount": 11934.52, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000045/0000784199-25-000045-index.htm"}, {"action": "SELL", "amount": 145677.51, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000020/0000784199-25-000020-index.htm"}, {"action": "SELL", "amount": 243108.75, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000260/0000784199-24-000260-index.htm"}, {"action": "SELL", "amount": 84095.88459999999, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000224/0000784199-24-000224-index.htm"}, {"action": "SELL", "amount": 61392.990699999995, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000220/0000784199-24-000220-index.htm"}, {"action": "SELL", "amount": 29275.125000000004, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000176/0000784199-24-000176-index.htm"}, {"action": "SELL", "amount": 23285.515, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000174/0000784199-24-000174-index.htm"}, {"action": "SELL", "amount": 44558.836, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000106/0000784199-24-000106-index.htm"}, {"action": "SELL", "amount": 44558.836, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000118/0000784199-24-000118-index.htm"}, {"action": "SELL", "amount": 9619.684, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000086/0000784199-24-000086-index.htm"}, {"action": "SELL", "amount": 9619.684, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000132/0000784199-24-000132-index.htm"}], "latest": {"action": "SELL", "amount": 27834.73, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1540065/000162828026056381/0001628280-26-056381-index.htm"}}, {"who": "Marshall S. Stanton", "who_key": "Stanton Marshall S.", "role": "SVP, Clinical & MD Affair", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6173281.4873, "net": -6173281.4873, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81179.7644, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014894/0001628280-26-014894-index.htm"}, {"action": "SELL", "amount": 57531.67370000001, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013690/0001628280-26-013690-index.htm"}, {"action": "SELL", "amount": 136013.211, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026011837/0001628280-26-011837-index.htm"}, {"action": "SELL", "amount": 2133920.124, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025053859/0001628280-25-053859-index.htm"}, {"action": "SELL", "amount": 674825.4049999999, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025053702/0001628280-25-053702-index.htm"}, {"action": "SELL", "amount": 228968.99399999998, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025052260/0001628280-25-052260-index.htm"}, {"action": "SELL", "amount": 114492.354, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025051789/0001628280-25-051789-index.htm"}, {"action": "SELL", "amount": 801218.6000000001, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000184961525000003/0001849615-25-000003-index.htm"}, {"action": "SELL", "amount": 442500.0, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000133/0000784199-25-000133-index.htm"}, {"action": "SELL", "amount": 743131.2107, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000131/0000784199-25-000131-index.htm"}, {"action": "SELL", "amount": 307265.34959999996, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000076/0000784199-25-000076-index.htm"}, {"action": "SELL", "amount": 39761.132600000004, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000049/0000784199-25-000049-index.htm"}, {"action": "SELL", "amount": 127983.222, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000014/0000784199-25-000014-index.htm"}, {"action": "SELL", "amount": 44511.37, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000164/0000784199-24-000164-index.htm"}, {"action": "SELL", "amount": 28195.482600000003, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000096/0000784199-24-000096-index.htm"}, {"action": "SELL", "amount": 28195.482600000003, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000128/0000784199-24-000128-index.htm"}, {"action": "SELL", "amount": 9222.996, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000076/0000784199-24-000076-index.htm"}, {"action": "SELL", "amount": 9222.996, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000144/0000784199-24-000144-index.htm"}, {"action": "SELL", "amount": 61786.3128, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000059/0000784199-24-000059-index.htm"}, {"action": "SELL", "amount": 60955.197700000004, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000154/0000784199-24-000154-index.htm"}, {"action": "SELL", "amount": 12164.5026, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000066/0000784199-23-000066-index.htm"}, {"action": "SELL", "amount": 30236.106, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000044/0000784199-23-000044-index.htm"}], "latest": {"action": "SELL", "amount": 81179.7644, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014894/0001628280-26-014894-index.htm"}}, {"who": "John E. Davis", "who_key": "Davis John E", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3394058.1933, "net": -3394058.1933, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172747.81879999998, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014892/0001628280-26-014892-index.htm"}, {"action": "SELL", "amount": 105861.32160000001, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013672/0001628280-26-013672-index.htm"}, {"action": "SELL", "amount": 215882.499, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026011820/0001628280-26-011820-index.htm"}, {"action": "SELL", "amount": 225550.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025057614/0001628280-25-057614-index.htm"}, {"action": "SELL", "amount": 574392.29, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025052820/0001628280-25-052820-index.htm"}, {"action": "SELL", "amount": 300966.054, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025052266/0001628280-25-052266-index.htm"}, {"action": "SELL", "amount": 150499.887, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025051793/0001628280-25-051793-index.htm"}, {"action": "SELL", "amount": 471755.74600000004, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000165320625000003/0001653206-25-000003-index.htm"}, {"action": "SELL", "amount": 356548.75, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000059/0000784199-25-000059-index.htm"}, {"action": "SELL", "amount": 64938.704600000005, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000051/0000784199-25-000051-index.htm"}, {"action": "SELL", "amount": 176314.842, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000018/0000784199-25-000018-index.htm"}, {"action": "SELL", "amount": 37856.288400000005, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000104/0000784199-24-000104-index.htm"}, {"action": "SELL", "amount": 37856.288400000005, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000112/0000784199-24-000112-index.htm"}, {"action": "SELL", "amount": 11583.2896, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000084/0000784199-24-000084-index.htm"}, {"action": "SELL", "amount": 11583.2896, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000136/0000784199-24-000136-index.htm"}, {"action": "SELL", "amount": 71232.64540000001, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000065/0000784199-24-000065-index.htm"}, {"action": "SELL", "amount": 70158.2771, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000146/0000784199-24-000146-index.htm"}, {"action": "SELL", "amount": 48218.939999999995, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000024/0000784199-24-000024-index.htm"}, {"action": "SELL", "amount": 244116.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000002/0000784199-24-000002-index.htm"}, {"action": "SELL", "amount": 15034.6278, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000064/0000784199-23-000064-index.htm"}, {"action": "SELL", "amount": 30960.634000000002, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000054/0000784199-23-000054-index.htm"}], "latest": {"action": "SELL", "amount": 172747.81879999998, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014892/0001628280-26-014892-index.htm"}}, {"who": "Amy Horton", "who_key": "Horton Amy", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2687027.6513, "net": -2687027.6513, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34035.815599999994, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014898/0001628280-26-014898-index.htm"}, {"action": "SELL", "amount": 24373.960900000002, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013724/0001628280-26-013724-index.htm"}, {"action": "SELL", "amount": 94690.018, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026011843/0001628280-26-011843-index.htm"}, {"action": "SELL", "amount": 203083.66799999998, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025056146/0001628280-25-056146-index.htm"}, {"action": "SELL", "amount": 274380.0, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025052817/0001628280-25-052817-index.htm"}, {"action": "SELL", "amount": 159677.55599999998, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025052297/0001628280-25-052297-index.htm"}, {"action": "SELL", "amount": 79823.391, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025051791/0001628280-25-051791-index.htm"}, {"action": "SELL", "amount": 307612.08, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828025039607/0001628280-25-039607-index.htm"}, {"action": "SELL", "amount": 25995.0112, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000055/0000784199-25-000055-index.htm"}, {"action": "SELL", "amount": 90737.52, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000024/0000784199-25-000024-index.htm"}, {"action": "SELL", "amount": 128398.14, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000256/0000784199-24-000256-index.htm"}, {"action": "SELL", "amount": 128551.56000000001, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000258/0000784199-24-000258-index.htm"}, {"action": "SELL", "amount": 325414.914, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000231/0000784199-24-000231-index.htm"}, {"action": "SELL", "amount": 21568.0896, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000094/0000784199-24-000094-index.htm"}, {"action": "SELL", "amount": 21568.0896, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000130/0000784199-24-000130-index.htm"}, {"action": "SELL", "amount": 6446.179999999999, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000090/0000784199-24-000090-index.htm"}, {"action": "SELL", "amount": 6446.179999999999, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000138/0000784199-24-000138-index.htm"}, {"action": "SELL", "amount": 43907.202600000004, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000074/0000784199-24-000074-index.htm"}, {"action": "SELL", "amount": 43258.527400000006, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000156/0000784199-24-000156-index.htm"}, {"action": "SELL", "amount": 31976.175, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000026/0000784199-24-000026-index.htm"}, {"action": "SELL", "amount": 273543.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000163/0000784199-23-000163-index.htm"}, {"action": "SELL", "amount": 36431.34, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000152/0000784199-23-000152-index.htm"}, {"action": "SELL", "amount": 9415.0836, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000076/0000784199-23-000076-index.htm"}, {"action": "SELL", "amount": 18359.022, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000060/0000784199-23-000060-index.htm"}, {"action": "SELL", "amount": 253552.5, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000024/0000784199-23-000024-index.htm"}], "latest": {"action": "SELL", "amount": 34035.815599999994, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014898/0001628280-26-014898-index.htm"}}, {"who": "Andrew M. Green", "who_key": "GREEN ANDREW M", "role": "SVP, Regulatory and Quality", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1672818.3338, "net": -1672818.3338, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 216337.038, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191000/000162828026060667/0001628280-26-060667-index.htm"}, {"action": "SELL", "amount": 17586.184, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191000/000162828026057330/0001628280-26-057330-index.htm"}, {"action": "SELL", "amount": 910738.7069999999, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026043059/0001628280-26-043059-index.htm"}, {"action": "SELL", "amount": 228540.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000245/0000784199-24-000245-index.htm"}, {"action": "SELL", "amount": 29240.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000162/0000784199-24-000162-index.htm"}, {"action": "SELL", "amount": 79880.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000160/0000784199-24-000160-index.htm"}, {"action": "SELL", "amount": 21717.636000000002, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000098/0000784199-24-000098-index.htm"}, {"action": "SELL", "amount": 21717.636000000002, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000116/0000784199-24-000116-index.htm"}, {"action": "SELL", "amount": 8350.2824, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000078/0000784199-24-000078-index.htm"}, {"action": "SELL", "amount": 8350.2824, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000140/0000784199-24-000140-index.htm"}, {"action": "SELL", "amount": 48711.4533, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000061/0000784199-24-000061-index.htm"}, {"action": "SELL", "amount": 47981.6937, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000148/0000784199-24-000148-index.htm"}, {"action": "SELL", "amount": 11064.734999999999, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000070/0000784199-23-000070-index.htm"}, {"action": "SELL", "amount": 22602.686, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000050/0000784199-23-000050-index.htm"}], "latest": {"action": "SELL", "amount": 216337.038, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191000/000162828026060667/0001628280-26-060667-index.htm"}}, {"who": "Lance A. Berry", "who_key": "Berry Lance A", "role": "EVP, COO, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1013959.1616, "net": -1013959.1616, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20412.535, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478716/000162828026057327/0001628280-26-057327-index.htm"}, {"action": "SELL", "amount": 238590.68959999998, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026014890/0001628280-26-014890-index.htm"}, {"action": "SELL", "amount": 196892.9322, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026013676/0001628280-26-013676-index.htm"}, {"action": "SELL", "amount": 347308.93299999996, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000162828026011825/0001628280-26-011825-index.htm"}, {"action": "SELL", "amount": 121763.8178, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000053/0000784199-25-000053-index.htm"}, {"action": "SELL", "amount": 88990.254, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419925000016/0000784199-25-000016-index.htm"}], "latest": {"action": "SELL", "amount": 20412.535, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478716/000162828026057327/0001628280-26-057327-index.htm"}}, {"who": "Matthew A. Getz", "who_key": "Getz Matthew A", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 650049.1203, "net": -650049.1203, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 238434.33, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000222/0000784199-24-000222-index.htm"}, {"action": "SELL", "amount": 99719.5, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000158/0000784199-24-000158-index.htm"}, {"action": "SELL", "amount": 21661.354000000003, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000102/0000784199-24-000102-index.htm"}, {"action": "SELL", "amount": 21661.354000000003, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000114/0000784199-24-000114-index.htm"}, {"action": "SELL", "amount": 6446.179999999999, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000080/0000784199-24-000080-index.htm"}, {"action": "SELL", "amount": 6446.179999999999, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000124/0000784199-24-000124-index.htm"}, {"action": "SELL", "amount": 46887.0543, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000063/0000784199-24-000063-index.htm"}, {"action": "SELL", "amount": 46218.10800000001, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000126/0000784199-24-000126-index.htm"}, {"action": "SELL", "amount": 31976.175, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000020/0000784199-24-000020-index.htm"}, {"action": "SELL", "amount": 100483.0014, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000098/0000784199-23-000098-index.htm"}, {"action": "SELL", "amount": 9415.0836, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000074/0000784199-23-000074-index.htm"}, {"action": "SELL", "amount": 20700.800000000003, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419923000042/0000784199-23-000042-index.htm"}], "latest": {"action": "SELL", "amount": 238434.33, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784199/000078419924000222/0000784199-24-000222-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -27834.73}, {"date": "2026-08-14", "net": -37998.719}, {"date": "2026-08-19", "net": -2026849.9999999998}, {"date": "2026-08-20", "net": 1001.0}, {"date": "2026-09-03", "net": -216337.038}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060667", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006726", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006673", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006490", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058212", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006228", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057330", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057327", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006039", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006035", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003678", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056381", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054746", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054294", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001921", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043059", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004573", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001628280-26-041704", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040860", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001628280-26-037127", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-20", "title": "FORM 4/A", "accession": "0001628280-26-037028", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-037008", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-037006", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-037004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-037001", "price_sensitive": false}], "performance": {"ticker": "AORT", "has_prices": true, "summary": {"n": 6, "avg": 0.6421254510610325, "win_rate": 1.0, "best": 1.0375657400450788, "worst": 0.05402254178002334, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-20", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 25.73, "return": 0.05402254178002334}, {"who": "SEMEDO ANTHONY B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53140.5, "date": "2025-03-05", "score": 36.5, "ref_price": 25.37, "return": 0.06897910918407568}, {"who": "Sen. Tina Smith", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Smith, Tina (Senator)", "amount": 50001.0, "date": "2023-11-16", "score": 0.0, "ref_price": 14.09, "return": 0.9247693399574167}, {"who": "Sen. Tina Smith", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Smith, Tina (Senator)", "amount": 50001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 13.33, "return": 1.0345086271567892}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 15.65, "return": 0.7329073482428116}, {"who": "Sen. Tina Smith", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Smith, Tina (Senator)", "amount": 50001.0, "date": "2022-09-23", "score": 0.0, "ref_price": 13.31, "return": 1.0375657400450788}]}, "price_series": [{"date": "2016-08-08", "close": 14.34, "volume": 84386.0}, {"date": "2016-08-09", "close": 14.67, "volume": 153335.0}, {"date": "2016-08-10", "close": 14.7, "volume": 193107.0}, {"date": "2016-08-11", "close": 15.33, "volume": 585964.0}, {"date": "2016-08-12", "close": 15.51, "volume": 309765.0}, {"date": "2016-08-15", "close": 15.87, "volume": 305147.0}, {"date": "2016-08-16", "close": 15.65, "volume": 259002.0}, {"date": "2016-08-17", "close": 15.49, "volume": 125966.0}, {"date": "2016-08-18", "close": 15.6, "volume": 113740.0}, {"date": "2016-08-19", "close": 15.52, "volume": 135523.0}, {"date": "2016-08-22", "close": 15.56, "volume": 149968.0}, {"date": "2016-08-23", "close": 15.53, "volume": 147552.0}, {"date": "2016-08-24", "close": 15.38, "volume": 162142.0}, {"date": "2016-08-25", "close": 15.33, "volume": 133412.0}, {"date": "2016-08-26", "close": 15.67, "volume": 155624.0}, {"date": "2016-08-29", "close": 16.39, "volume": 435788.0}, {"date": "2016-08-30", "close": 16.06, "volume": 239156.0}, {"date": "2016-08-31", "close": 15.95, "volume": 164189.0}, {"date": "2016-09-01", "close": 15.84, "volume": 159688.0}, {"date": "2016-09-02", "close": 16.23, "volume": 269373.0}, {"date": "2016-09-06", "close": 16.43, "volume": 324537.0}, {"date": "2016-09-07", "close": 17.64, "volume": 927439.0}, {"date": "2016-09-08", "close": 17.67, "volume": 814958.0}, {"date": "2016-09-09", "close": 17.24, "volume": 597184.0}, {"date": "2016-09-12", "close": 17.51, "volume": 453033.0}, {"date": "2016-09-13", "close": 17.17, "volume": 167815.0}, {"date": "2016-09-14", "close": 17.48, "volume": 385331.0}, {"date": "2016-09-15", "close": 17.75, "volume": 374484.0}, {"date": "2016-09-16", "close": 17.91, "volume": 901898.0}, {"date": "2016-09-19", "close": 17.86, "volume": 400671.0}, {"date": "2016-09-20", "close": 17.86, "volume": 194254.0}, {"date": "2016-09-21", "close": 18.28, "volume": 275262.0}, {"date": "2016-09-22", "close": 18.56, "volume": 339811.0}, {"date": "2016-09-23", "close": 18.14, "volume": 160707.0}, {"date": "2016-09-26", "close": 17.82, "volume": 189727.0}, {"date": "2016-09-27", "close": 17.87, "volume": 228934.0}, {"date": "2016-09-28", "close": 17.84, "volume": 173551.0}, {"date": "2016-09-29", "close": 17.41, "volume": 405591.0}, {"date": "2016-09-30", "close": 17.57, "volume": 359344.0}, {"date": "2016-10-03", "close": 17.49, "volume": 223534.0}, {"date": "2016-10-04", "close": 17.29, "volume": 411575.0}, {"date": "2016-10-05", "close": 17.24, "volume": 123778.0}, {"date": "2016-10-06", "close": 17.1, "volume": 95570.0}, {"date": "2016-10-07", "close": 17.32, "volume": 161706.0}, {"date": "2016-10-10", "close": 17.64, "volume": 249303.0}, {"date": "2016-10-11", "close": 16.88, "volume": 521449.0}, {"date": "2016-10-12", "close": 17.05, "volume": 185960.0}, {"date": "2016-10-13", "close": 16.99, "volume": 206854.0}, {"date": "2016-10-14", "close": 16.81, "volume": 117617.0}, {"date": "2016-10-17", "close": 16.75, "volume": 149879.0}, {"date": "2016-10-18", "close": 17.0, "volume": 139600.0}, {"date": "2016-10-19", "close": 17.0, "volume": 172660.0}, {"date": "2016-10-20", "close": 17.1, "volume": 147354.0}, {"date": "2016-10-21", "close": 17.15, "volume": 125498.0}, {"date": "2016-10-24", "close": 17.25, "volume": 120615.0}, {"date": "2016-10-25", "close": 17.0, "volume": 151394.0}, {"date": "2016-10-26", "close": 16.7, "volume": 282419.0}, {"date": "2016-10-27", "close": 16.75, "volume": 422441.0}, {"date": "2016-10-28", "close": 17.0, "volume": 302971.0}, {"date": "2016-10-31", "close": 17.0, "volume": 294114.0}, {"date": "2016-11-01", "close": 17.05, "volume": 184757.0}, {"date": "2016-11-02", "close": 16.6, "volume": 105401.0}, {"date": "2016-11-03", "close": 16.65, "volume": 135409.0}, {"date": "2016-11-04", "close": 16.45, "volume": 154685.0}, {"date": "2016-11-07", "close": 17.25, "volume": 185810.0}, {"date": "2016-11-08", "close": 17.2, "volume": 127769.0}, {"date": "2016-11-09", "close": 17.6, "volume": 188576.0}, {"date": "2016-11-10", "close": 18.25, "volume": 285449.0}, {"date": "2016-11-11", "close": 18.9, "volume": 294504.0}, {"date": "2016-11-14", "close": 18.7, "volume": 261084.0}, {"date": "2016-11-15", "close": 19.25, "volume": 229540.0}, {"date": "2016-11-16", "close": 19.25, "volume": 187846.0}, {"date": "2016-11-17", "close": 19.4, "volume": 177054.0}, {"date": "2016-11-18", "close": 19.7, "volume": 123083.0}, {"date": "2016-11-21", "close": 19.45, "volume": 135615.0}, {"date": "2016-11-22", "close": 19.45, "volume": 185576.0}, {"date": "2016-11-23", "close": 19.9, "volume": 140921.0}, {"date": "2016-11-25", "close": 20.1, "volume": 60902.0}, {"date": "2016-11-28", "close": 19.65, "volume": 134669.0}, {"date": "2016-11-29", "close": 19.65, "volume": 159659.0}, {"date": "2016-11-30", "close": 19.65, "volume": 357421.0}, {"date": "2016-12-01", "close": 18.6, "volume": 200106.0}, {"date": "2016-12-02", "close": 17.85, "volume": 206981.0}, {"date": "2016-12-05", "close": 18.15, "volume": 185964.0}, {"date": "2016-12-06", "close": 18.15, "volume": 186858.0}, {"date": "2016-12-07", "close": 18.2, "volume": 133824.0}, {"date": "2016-12-08", "close": 18.6, "volume": 150238.0}, {"date": "2016-12-09", "close": 18.7, "volume": 147579.0}, {"date": "2016-12-12", "close": 19.45, "volume": 219797.0}, {"date": "2016-12-13", "close": 18.9, "volume": 276948.0}, {"date": "2016-12-14", "close": 18.9, "volume": 131609.0}, {"date": "2016-12-15", "close": 19.55, "volume": 168304.0}, {"date": "2016-12-16", "close": 19.3, "volume": 749143.0}, {"date": "2016-12-19", "close": 19.1, "volume": 155740.0}, {"date": "2016-12-20", "close": 19.55, "volume": 100183.0}, {"date": "2016-12-21", "close": 19.4, "volume": 72539.0}, {"date": "2016-12-22", "close": 19.4, "volume": 110225.0}, {"date": "2016-12-23", "close": 19.7, "volume": 56985.0}, {"date": "2016-12-27", "close": 19.9, "volume": 118494.0}, {"date": "2016-12-28", "close": 19.4, "volume": 121505.0}, {"date": "2016-12-29", "close": 19.35, "volume": 91109.0}, {"date": "2016-12-30", "close": 19.15, "volume": 104494.0}, {"date": "2017-01-03", "close": 19.0, "volume": 137515.0}, {"date": "2017-01-04", "close": 19.15, "volume": 209783.0}, {"date": "2017-01-05", "close": 19.2, "volume": 143304.0}, {"date": "2017-01-06", "close": 19.15, "volume": 106054.0}, {"date": "2017-01-09", "close": 19.0, "volume": 99581.0}, {"date": "2017-01-10", "close": 19.35, "volume": 132051.0}, {"date": "2017-01-11", "close": 19.3, "volume": 86563.0}, {"date": "2017-01-12", "close": 18.8, "volume": 107301.0}, {"date": "2017-01-13", "close": 19.15, "volume": 91673.0}, {"date": "2017-01-17", "close": 18.65, "volume": 95594.0}, {"date": "2017-01-18", "close": 18.65, "volume": 54641.0}, {"date": "2017-01-19", "close": 18.5, "volume": 91360.0}, {"date": "2017-01-20", "close": 18.9, "volume": 141802.0}, {"date": "2017-01-23", "close": 18.65, "volume": 115949.0}, {"date": "2017-01-24", "close": 18.8, "volume": 82362.0}, {"date": "2017-01-25", "close": 18.85, "volume": 72466.0}, {"date": "2017-01-26", "close": 18.25, "volume": 74197.0}, {"date": "2017-01-27", "close": 18.55, "volume": 72222.0}, {"date": "2017-01-30", "close": 18.3, "volume": 107900.0}, {"date": "2017-01-31", "close": 19.0, "volume": 144755.0}, {"date": "2017-02-01", "close": 19.1, "volume": 76020.0}, {"date": "2017-02-02", "close": 18.5, "volume": 92427.0}, {"date": "2017-02-03", "close": 18.95, "volume": 72875.0}, {"date": "2017-02-06", "close": 18.8, "volume": 58410.0}, {"date": "2017-02-07", "close": 18.55, "volume": 85241.0}, {"date": "2017-02-08", "close": 18.35, "volume": 67792.0}, {"date": "2017-02-09", "close": 18.6, "volume": 49423.0}, {"date": "2017-02-10", "close": 18.6, "volume": 61028.0}, {"date": "2017-02-13", "close": 18.65, "volume": 66123.0}, {"date": "2017-02-14", "close": 19.1, "volume": 91358.0}, {"date": "2017-02-15", "close": 19.55, "volume": 105369.0}, {"date": "2017-02-16", "close": 16.1, "volume": 1322982.0}, {"date": "2017-02-17", "close": 17.25, "volume": 671242.0}, {"date": "2017-02-21", "close": 16.3, "volume": 397922.0}, {"date": "2017-02-22", "close": 16.75, "volume": 361210.0}, {"date": "2017-02-23", "close": 16.6, "volume": 217004.0}, {"date": "2017-02-24", "close": 17.25, "volume": 189753.0}, {"date": "2017-02-27", "close": 16.75, "volume": 174231.0}, {"date": "2017-02-28", "close": 16.0, "volume": 267347.0}, {"date": "2017-03-01", "close": 16.45, "volume": 331208.0}, {"date": "2017-03-02", "close": 16.3, "volume": 81626.0}, {"date": "2017-03-03", "close": 16.25, "volume": 62254.0}, {"date": "2017-03-06", "close": 15.95, "volume": 85735.0}, {"date": "2017-03-07", "close": 15.95, "volume": 71841.0}, {"date": "2017-03-08", "close": 15.75, "volume": 63553.0}, {"date": "2017-03-09", "close": 16.05, "volume": 97216.0}, {"date": "2017-03-10", "close": 16.3, "volume": 101686.0}, {"date": "2017-03-13", "close": 16.4, "volume": 155607.0}, {"date": "2017-03-14", "close": 16.35, "volume": 231063.0}, {"date": "2017-03-15", "close": 16.6, "volume": 148560.0}, {"date": "2017-03-16", "close": 16.7, "volume": 186473.0}, {"date": "2017-03-17", "close": 16.9, "volume": 318018.0}, {"date": "2017-03-20", "close": 17.0, "volume": 128795.0}, {"date": "2017-03-21", "close": 16.55, "volume": 138497.0}, {"date": "2017-03-22", "close": 16.45, "volume": 117840.0}, {"date": "2017-03-23", "close": 16.7, "volume": 102617.0}, {"date": "2017-03-24", "close": 17.15, "volume": 187756.0}, {"date": "2017-03-27", "close": 16.55, "volume": 99078.0}, {"date": "2017-03-28", "close": 16.25, "volume": 167247.0}, {"date": "2017-03-29", "close": 16.2, "volume": 96463.0}, {"date": "2017-03-30", "close": 16.45, "volume": 137767.0}, {"date": "2017-03-31", "close": 16.65, "volume": 177644.0}, {"date": "2017-04-03", "close": 16.15, "volume": 135416.0}, {"date": "2017-04-04", "close": 16.0, "volume": 116121.0}, {"date": "2017-04-05", "close": 15.85, "volume": 133160.0}, {"date": "2017-04-06", "close": 16.15, "volume": 180284.0}, {"date": "2017-04-07", "close": 15.9, "volume": 125055.0}, {"date": "2017-04-10", "close": 15.6, "volume": 286997.0}, {"date": "2017-04-11", "close": 15.6, "volume": 172367.0}, {"date": "2017-04-12", "close": 14.95, "volume": 165763.0}, {"date": "2017-04-13", "close": 14.8, "volume": 602776.0}, {"date": "2017-04-17", "close": 14.75, "volume": 257920.0}, {"date": "2017-04-18", "close": 14.7, "volume": 349990.0}, {"date": "2017-04-19", "close": 14.6, "volume": 780604.0}, {"date": "2017-04-20", "close": 15.45, "volume": 332141.0}, {"date": "2017-04-21", "close": 15.65, "volume": 205061.0}, {"date": "2017-04-24", "close": 16.05, "volume": 153232.0}, {"date": "2017-04-25", "close": 16.25, "volume": 276481.0}, {"date": "2017-04-26", "close": 16.75, "volume": 225439.0}, {"date": "2017-04-27", "close": 18.4, "volume": 552187.0}, {"date": "2017-04-28", "close": 18.15, "volume": 195380.0}, {"date": "2017-05-01", "close": 18.3, "volume": 234213.0}, {"date": "2017-05-02", "close": 18.3, "volume": 155095.0}, {"date": "2017-05-03", "close": 18.4, "volume": 128784.0}, {"date": "2017-05-04", "close": 18.45, "volume": 86100.0}, {"date": "2017-05-05", "close": 19.0, "volume": 248843.0}, {"date": "2017-05-08", "close": 18.8, "volume": 81780.0}, {"date": "2017-05-09", "close": 18.95, "volume": 167738.0}, {"date": "2017-05-10", "close": 18.95, "volume": 121693.0}, {"date": "2017-05-11", "close": 18.8, "volume": 117049.0}, {"date": "2017-05-12", "close": 18.85, "volume": 80468.0}, {"date": "2017-05-15", "close": 18.9, "volume": 95329.0}, {"date": "2017-05-16", "close": 19.0, "volume": 107826.0}, {"date": "2017-05-17", "close": 18.25, "volume": 202863.0}, {"date": "2017-05-18", "close": 18.25, "volume": 94578.0}, {"date": "2017-05-19", "close": 18.25, "volume": 136750.0}, {"date": "2017-05-22", "close": 18.35, "volume": 97388.0}, {"date": "2017-05-23", "close": 18.3, "volume": 149631.0}, {"date": "2017-05-24", "close": 18.6, "volume": 128892.0}, {"date": "2017-05-25", "close": 18.4, "volume": 72598.0}, {"date": "2017-05-26", "close": 18.25, "volume": 52295.0}, {"date": "2017-05-30", "close": 18.6, "volume": 102084.0}, {"date": "2017-05-31", "close": 18.25, "volume": 65195.0}, {"date": "2017-06-01", "close": 18.6, "volume": 77746.0}, {"date": "2017-06-02", "close": 18.75, "volume": 82933.0}, {"date": "2017-06-05", "close": 18.2, "volume": 70659.0}, {"date": "2017-06-06", "close": 18.6, "volume": 94729.0}, {"date": "2017-06-07", "close": 18.5, "volume": 42625.0}, {"date": "2017-06-08", "close": 18.9, "volume": 77034.0}, {"date": "2017-06-09", "close": 18.95, "volume": 141093.0}, {"date": "2017-06-12", "close": 18.75, "volume": 91376.0}, {"date": "2017-06-13", "close": 18.75, "volume": 66887.0}, {"date": "2017-06-14", "close": 18.4, "volume": 59733.0}, {"date": "2017-06-15", "close": 18.45, "volume": 51968.0}, {"date": "2017-06-16", "close": 18.5, "volume": 201535.0}, {"date": "2017-06-19", "close": 18.65, "volume": 56116.0}, {"date": "2017-06-20", "close": 18.6, "volume": 55426.0}, {"date": "2017-06-21", "close": 19.1, "volume": 103221.0}, {"date": "2017-06-22", "close": 19.6, "volume": 140263.0}, {"date": "2017-06-23", "close": 19.9, "volume": 233253.0}, {"date": "2017-06-26", "close": 19.8, "volume": 80383.0}, {"date": "2017-06-27", "close": 19.65, "volume": 213861.0}, {"date": "2017-06-28", "close": 20.05, "volume": 277084.0}, {"date": "2017-06-29", "close": 20.05, "volume": 106521.0}, {"date": "2017-06-30", "close": 19.95, "volume": 185443.0}, {"date": "2017-07-03", "close": 19.95, "volume": 61347.0}, {"date": "2017-07-05", "close": 19.8, "volume": 89982.0}, {"date": "2017-07-06", "close": 19.7, "volume": 99158.0}, {"date": "2017-07-07", "close": 19.8, "volume": 66398.0}, {"date": "2017-07-10", "close": 19.35, "volume": 106706.0}, {"date": "2017-07-11", "close": 19.6, "volume": 93451.0}, {"date": "2017-07-12", "close": 19.8, "volume": 68543.0}, {"date": "2017-07-13", "close": 19.55, "volume": 54483.0}, {"date": "2017-07-14", "close": 19.7, "volume": 156899.0}, {"date": "2017-07-17", "close": 19.65, "volume": 120629.0}, {"date": "2017-07-18", "close": 19.25, "volume": 70814.0}, {"date": "2017-07-19", "close": 19.45, "volume": 71365.0}, {"date": "2017-07-20", "close": 19.4, "volume": 61505.0}, {"date": "2017-07-21", "close": 19.15, "volume": 140690.0}, {"date": "2017-07-24", "close": 19.7, "volume": 154616.0}, {"date": "2017-07-25", "close": 19.75, "volume": 246834.0}, {"date": "2017-07-26", "close": 19.4, "volume": 168589.0}, {"date": "2017-07-27", "close": 18.35, "volume": 208208.0}, {"date": "2017-07-28", "close": 18.9, "volume": 154600.0}, {"date": "2017-07-31", "close": 18.75, "volume": 124298.0}, {"date": "2017-08-01", "close": 18.65, "volume": 111034.0}, {"date": "2017-08-02", "close": 18.65, "volume": 109750.0}, {"date": "2017-08-03", "close": 18.6, "volume": 121182.0}, {"date": "2017-08-04", "close": 18.7, "volume": 102498.0}, {"date": "2017-08-07", "close": 18.7, "volume": 189398.0}, {"date": "2017-08-08", "close": 18.55, "volume": 158261.0}, {"date": "2017-08-09", "close": 18.5, "volume": 194594.0}, {"date": "2017-08-10", "close": 18.35, "volume": 99309.0}, {"date": "2017-08-11", "close": 18.4, "volume": 75296.0}, {"date": "2017-08-14", "close": 18.9, "volume": 80740.0}, {"date": "2017-08-15", "close": 19.15, "volume": 95223.0}, {"date": "2017-08-16", "close": 19.1, "volume": 57617.0}, {"date": "2017-08-17", "close": 19.0, "volume": 89174.0}, {"date": "2017-08-18", "close": 19.05, "volume": 88610.0}, {"date": "2017-08-21", "close": 19.2, "volume": 131985.0}, {"date": "2017-08-22", "close": 19.05, "volume": 120297.0}, {"date": "2017-08-23", "close": 18.85, "volume": 55753.0}, {"date": "2017-08-24", "close": 19.0, "volume": 68153.0}, {"date": "2017-08-25", "close": 19.1, "volume": 96661.0}, {"date": "2017-08-28", "close": 19.25, "volume": 184244.0}, {"date": "2017-08-29", "close": 19.8, "volume": 425941.0}, {"date": "2017-08-30", "close": 20.45, "volume": 206071.0}, {"date": "2017-08-31", "close": 20.8, "volume": 125385.0}, {"date": "2017-09-01", "close": 21.5, "volume": 159315.0}, {"date": "2017-09-05", "close": 21.85, "volume": 375377.0}, {"date": "2017-09-06", "close": 21.95, "volume": 204668.0}, {"date": "2017-09-07", "close": 22.05, "volume": 166533.0}, {"date": "2017-09-08", "close": 21.75, "volume": 182343.0}, {"date": "2017-09-11", "close": 22.4, "volume": 133140.0}, {"date": "2017-09-12", "close": 22.8, "volume": 190520.0}, {"date": "2017-09-13", "close": 22.45, "volume": 137988.0}, {"date": "2017-09-14", "close": 23.05, "volume": 310976.0}, {"date": "2017-09-15", "close": 22.7, "volume": 1002111.0}, {"date": "2017-09-18", "close": 22.5, "volume": 228002.0}, {"date": "2017-09-19", "close": 22.1, "volume": 110276.0}, {"date": "2017-09-20", "close": 21.85, "volume": 118701.0}, {"date": "2017-09-21", "close": 21.6, "volume": 112186.0}, {"date": "2017-09-22", "close": 21.85, "volume": 89633.0}, {"date": "2017-09-25", "close": 21.65, "volume": 107093.0}, {"date": "2017-09-26", "close": 21.5, "volume": 99094.0}, {"date": "2017-09-27", "close": 22.3, "volume": 193284.0}, {"date": "2017-09-28", "close": 22.5, "volume": 104527.0}, {"date": "2017-09-29", "close": 22.7, "volume": 300951.0}, {"date": "2017-10-02", "close": 23.25, "volume": 162536.0}, {"date": "2017-10-03", "close": 23.3, "volume": 162365.0}, {"date": "2017-10-04", "close": 23.5, "volume": 172720.0}, {"date": "2017-10-05", "close": 23.85, "volume": 147781.0}, {"date": "2017-10-06", "close": 23.65, "volume": 136962.0}, {"date": "2017-10-09", "close": 23.35, "volume": 64673.0}, {"date": "2017-10-10", "close": 23.3, "volume": 90837.0}, {"date": "2017-10-11", "close": 20.0, "volume": 920844.0}, {"date": "2017-10-12", "close": 21.3, "volume": 402406.0}, {"date": "2017-10-13", "close": 20.3, "volume": 253050.0}, {"date": "2017-10-16", "close": 20.3, "volume": 186375.0}, {"date": "2017-10-17", "close": 20.4, "volume": 105325.0}, {"date": "2017-10-18", "close": 20.75, "volume": 109037.0}, {"date": "2017-10-19", "close": 20.6, "volume": 116211.0}, {"date": "2017-10-20", "close": 20.4, "volume": 130405.0}, {"date": "2017-10-23", "close": 20.25, "volume": 137827.0}, {"date": "2017-10-24", "close": 20.2, "volume": 288442.0}, {"date": "2017-10-25", "close": 20.0, "volume": 164879.0}, {"date": "2017-10-26", "close": 20.0, "volume": 89034.0}, {"date": "2017-10-27", "close": 20.0, "volume": 122003.0}, {"date": "2017-10-30", "close": 20.1, "volume": 214988.0}, {"date": "2017-10-31", "close": 19.45, "volume": 538098.0}, {"date": "2017-11-01", "close": 19.0, "volume": 195350.0}, {"date": "2017-11-02", "close": 19.1, "volume": 126672.0}, {"date": "2017-11-03", "close": 19.05, "volume": 110704.0}, {"date": "2017-11-06", "close": 19.2, "volume": 144282.0}, {"date": "2017-11-07", "close": 18.9, "volume": 134330.0}, {"date": "2017-11-08", "close": 19.0, "volume": 176000.0}, {"date": "2017-11-09", "close": 18.85, "volume": 177268.0}, {"date": "2017-11-10", "close": 18.65, "volume": 114322.0}, {"date": "2017-11-13", "close": 19.05, "volume": 103442.0}, {"date": "2017-11-14", "close": 19.35, "volume": 168934.0}, {"date": "2017-11-15", "close": 19.0, "volume": 97954.0}, {"date": "2017-11-16", "close": 19.35, "volume": 155527.0}, {"date": "2017-11-17", "close": 19.2, "volume": 70290.0}, {"date": "2017-11-20", "close": 19.5, "volume": 78504.0}, {"date": "2017-11-21", "close": 19.9, "volume": 142304.0}, {"date": "2017-11-22", "close": 19.55, "volume": 65277.0}, {"date": "2017-11-24", "close": 19.7, "volume": 39997.0}, {"date": "2017-11-27", "close": 19.35, "volume": 76646.0}, {"date": "2017-11-28", "close": 19.95, "volume": 83156.0}, {"date": "2017-11-29", "close": 20.35, "volume": 126290.0}, {"date": "2017-11-30", "close": 20.35, "volume": 143608.0}, {"date": "2017-12-01", "close": 19.8, "volume": 162760.0}, {"date": "2017-12-04", "close": 19.15, "volume": 76638.0}, {"date": "2017-12-05", "close": 18.85, "volume": 142037.0}, {"date": "2017-12-06", "close": 18.9, "volume": 145266.0}, {"date": "2017-12-07", "close": 19.05, "volume": 97458.0}, {"date": "2017-12-08", "close": 18.95, "volume": 37520.0}, {"date": "2017-12-11", "close": 19.15, "volume": 86649.0}, {"date": "2017-12-12", "close": 19.05, "volume": 75056.0}, {"date": "2017-12-13", "close": 19.3, "volume": 82114.0}, {"date": "2017-12-14", "close": 19.2, "volume": 97342.0}, {"date": "2017-12-15", "close": 19.95, "volume": 562197.0}, {"date": "2017-12-18", "close": 20.0, "volume": 60338.0}, {"date": "2017-12-19", "close": 19.95, "volume": 129972.0}, {"date": "2017-12-20", "close": 19.7, "volume": 50776.0}, {"date": "2017-12-21", "close": 19.25, "volume": 209461.0}, {"date": "2017-12-22", "close": 19.4, "volume": 85471.0}, {"date": "2017-12-26", "close": 19.35, "volume": 73205.0}, {"date": "2017-12-27", "close": 19.15, "volume": 77836.0}, {"date": "2017-12-28", "close": 19.35, "volume": 83243.0}, {"date": "2017-12-29", "close": 19.15, "volume": 176445.0}, {"date": "2018-01-02", "close": 19.1, "volume": 211624.0}, {"date": "2018-01-03", "close": 19.1, "volume": 132663.0}, {"date": "2018-01-04", "close": 19.25, "volume": 64974.0}, {"date": "2018-01-05", "close": 19.45, "volume": 59288.0}, {"date": "2018-01-08", "close": 19.35, "volume": 40286.0}, {"date": "2018-01-09", "close": 19.25, "volume": 70796.0}, {"date": "2018-01-10", "close": 18.8, "volume": 120857.0}, {"date": "2018-01-11", "close": 18.85, "volume": 122628.0}, {"date": "2018-01-12", "close": 18.65, "volume": 122308.0}, {"date": "2018-01-16", "close": 18.2, "volume": 120853.0}, {"date": "2018-01-17", "close": 18.25, "volume": 170634.0}, {"date": "2018-01-18", "close": 18.2, "volume": 101688.0}, {"date": "2018-01-19", "close": 18.35, "volume": 101239.0}, {"date": "2018-01-22", "close": 18.45, "volume": 86991.0}, {"date": "2018-01-23", "close": 18.8, "volume": 65125.0}, {"date": "2018-01-24", "close": 19.0, "volume": 83385.0}, {"date": "2018-01-25", "close": 19.25, "volume": 74992.0}, {"date": "2018-01-26", "close": 19.5, "volume": 89657.0}, {"date": "2018-01-29", "close": 19.15, "volume": 68707.0}, {"date": "2018-01-30", "close": 19.0, "volume": 70462.0}, {"date": "2018-01-31", "close": 18.85, "volume": 60011.0}, {"date": "2018-02-01", "close": 18.65, "volume": 61155.0}, {"date": "2018-02-02", "close": 18.25, "volume": 71574.0}, {"date": "2018-02-05", "close": 17.65, "volume": 93447.0}, {"date": "2018-02-06", "close": 17.6, "volume": 126515.0}, {"date": "2018-02-07", "close": 17.75, "volume": 81427.0}, {"date": "2018-02-08", "close": 16.85, "volume": 74149.0}, {"date": "2018-02-09", "close": 17.5, "volume": 97655.0}, {"date": "2018-02-12", "close": 17.3, "volume": 69705.0}, {"date": "2018-02-13", "close": 17.1, "volume": 56617.0}, {"date": "2018-02-14", "close": 17.45, "volume": 77025.0}, {"date": "2018-02-15", "close": 17.9, "volume": 45625.0}, {"date": "2018-02-16", "close": 18.25, "volume": 87302.0}, {"date": "2018-02-20", "close": 17.9, "volume": 64866.0}, {"date": "2018-02-21", "close": 18.45, "volume": 96157.0}, {"date": "2018-02-22", "close": 18.65, "volume": 57663.0}, {"date": "2018-02-23", "close": 18.8, "volume": 56926.0}, {"date": "2018-02-26", "close": 19.05, "volume": 47934.0}, {"date": "2018-02-27", "close": 19.0, "volume": 153286.0}, {"date": "2018-02-28", "close": 18.95, "volume": 121948.0}, {"date": "2018-03-01", "close": 18.8, "volume": 225731.0}, {"date": "2018-03-02", "close": 18.75, "volume": 73427.0}, {"date": "2018-03-05", "close": 19.15, "volume": 49662.0}, {"date": "2018-03-06", "close": 19.6, "volume": 106394.0}, {"date": "2018-03-07", "close": 19.9, "volume": 184330.0}, {"date": "2018-03-08", "close": 22.1, "volume": 391865.0}, {"date": "2018-03-09", "close": 21.7, "volume": 265576.0}, {"date": "2018-03-12", "close": 21.55, "volume": 163856.0}, {"date": "2018-03-13", "close": 20.8, "volume": 101700.0}, {"date": "2018-03-14", "close": 20.7, "volume": 126329.0}, {"date": "2018-03-15", "close": 20.85, "volume": 87278.0}, {"date": "2018-03-16", "close": 21.45, "volume": 365420.0}, {"date": "2018-03-19", "close": 20.85, "volume": 125776.0}, {"date": "2018-03-20", "close": 20.65, "volume": 100821.0}, {"date": "2018-03-21", "close": 20.5, "volume": 72825.0}, {"date": "2018-03-22", "close": 20.05, "volume": 107260.0}, {"date": "2018-03-23", "close": 19.65, "volume": 145577.0}, {"date": "2018-03-26", "close": 19.9, "volume": 81200.0}, {"date": "2018-03-27", "close": 19.75, "volume": 108133.0}, {"date": "2018-03-28", "close": 19.8, "volume": 102886.0}, {"date": "2018-03-29", "close": 20.05, "volume": 133238.0}, {"date": "2018-04-02", "close": 19.4, "volume": 166858.0}, {"date": "2018-04-03", "close": 19.6, "volume": 103986.0}, {"date": "2018-04-04", "close": 19.95, "volume": 72290.0}, {"date": "2018-04-05", "close": 20.05, "volume": 64066.0}, {"date": "2018-04-06", "close": 19.75, "volume": 81011.0}, {"date": "2018-04-09", "close": 20.35, "volume": 169321.0}, {"date": "2018-04-10", "close": 21.2, "volume": 138650.0}, {"date": "2018-04-11", "close": 21.15, "volume": 61277.0}, {"date": "2018-04-12", "close": 21.4, "volume": 53900.0}, {"date": "2018-04-13", "close": 21.55, "volume": 82645.0}, {"date": "2018-04-16", "close": 22.25, "volume": 110397.0}, {"date": "2018-04-17", "close": 23.35, "volume": 191249.0}, {"date": "2018-04-18", "close": 23.75, "volume": 131677.0}, {"date": "2018-04-19", "close": 23.4, "volume": 82324.0}, {"date": "2018-04-20", "close": 23.3, "volume": 63127.0}, {"date": "2018-04-23", "close": 23.35, "volume": 61407.0}, {"date": "2018-04-24", "close": 23.15, "volume": 86897.0}, {"date": "2018-04-25", "close": 23.05, "volume": 109415.0}, {"date": "2018-04-26", "close": 23.1, "volume": 63726.0}, {"date": "2018-04-27", "close": 22.8, "volume": 80430.0}, {"date": "2018-04-30", "close": 22.45, "volume": 125114.0}, {"date": "2018-05-01", "close": 22.7, "volume": 216491.0}, {"date": "2018-05-02", "close": 23.1, "volume": 151754.0}, {"date": "2018-05-03", "close": 24.1, "volume": 241869.0}, {"date": "2018-05-04", "close": 24.45, "volume": 118143.0}, {"date": "2018-05-07", "close": 25.5, "volume": 211223.0}, {"date": "2018-05-08", "close": 25.85, "volume": 233743.0}, {"date": "2018-05-09", "close": 25.3, "volume": 198211.0}, {"date": "2018-05-10", "close": 25.45, "volume": 134361.0}, {"date": "2018-05-11", "close": 25.2, "volume": 74639.0}, {"date": "2018-05-14", "close": 24.85, "volume": 87311.0}, {"date": "2018-05-15", "close": 25.6, "volume": 142374.0}, {"date": "2018-05-16", "close": 25.95, "volume": 262421.0}, {"date": "2018-05-17", "close": 25.4, "volume": 107998.0}, {"date": "2018-05-18", "close": 26.75, "volume": 428222.0}, {"date": "2018-05-21", "close": 26.7, "volume": 86192.0}, {"date": "2018-05-22", "close": 26.45, "volume": 65894.0}, {"date": "2018-05-23", "close": 26.75, "volume": 86354.0}, {"date": "2018-05-24", "close": 26.95, "volume": 52908.0}, {"date": "2018-05-25", "close": 26.9, "volume": 78719.0}, {"date": "2018-05-29", "close": 26.75, "volume": 121043.0}, {"date": "2018-05-30", "close": 27.5, "volume": 82715.0}, {"date": "2018-05-31", "close": 27.55, "volume": 135202.0}, {"date": "2018-06-01", "close": 27.9, "volume": 198895.0}, {"date": "2018-06-04", "close": 27.55, "volume": 182073.0}, {"date": "2018-06-05", "close": 27.4, "volume": 127786.0}, {"date": "2018-06-06", "close": 27.35, "volume": 246198.0}, {"date": "2018-06-07", "close": 27.05, "volume": 112850.0}, {"date": "2018-06-08", "close": 27.5, "volume": 141248.0}, {"date": "2018-06-11", "close": 27.5, "volume": 102884.0}, {"date": "2018-06-12", "close": 28.0, "volume": 124561.0}, {"date": "2018-06-13", "close": 28.15, "volume": 156762.0}, {"date": "2018-06-14", "close": 29.05, "volume": 157281.0}, {"date": "2018-06-15", "close": 29.35, "volume": 364128.0}, {"date": "2018-06-18", "close": 29.35, "volume": 93967.0}, {"date": "2018-06-19", "close": 29.0, "volume": 108501.0}, {"date": "2018-06-20", "close": 28.6, "volume": 135695.0}, {"date": "2018-06-21", "close": 27.75, "volume": 168481.0}, {"date": "2018-06-22", "close": 28.15, "volume": 478095.0}, {"date": "2018-06-25", "close": 28.1, "volume": 101158.0}, {"date": "2018-06-26", "close": 28.4, "volume": 87143.0}, {"date": "2018-06-27", "close": 27.85, "volume": 121162.0}, {"date": "2018-06-28", "close": 27.6, "volume": 99221.0}, {"date": "2018-06-29", "close": 27.85, "volume": 134672.0}, {"date": "2018-07-02", "close": 28.6, "volume": 155587.0}, {"date": "2018-07-03", "close": 28.9, "volume": 50590.0}, {"date": "2018-07-05", "close": 29.7, "volume": 153155.0}, {"date": "2018-07-06", "close": 30.15, "volume": 133963.0}, {"date": "2018-07-09", "close": 29.75, "volume": 162333.0}, {"date": "2018-07-10", "close": 29.35, "volume": 95289.0}, {"date": "2018-07-11", "close": 29.3, "volume": 79308.0}, {"date": "2018-07-12", "close": 29.75, "volume": 109030.0}, {"date": "2018-07-13", "close": 29.65, "volume": 45900.0}, {"date": "2018-07-16", "close": 29.3, "volume": 103770.0}, {"date": "2018-07-17", "close": 29.35, "volume": 125971.0}, {"date": "2018-07-18", "close": 29.4, "volume": 71849.0}, {"date": "2018-07-19", "close": 29.75, "volume": 70034.0}, {"date": "2018-07-20", "close": 29.95, "volume": 96379.0}, {"date": "2018-07-23", "close": 30.7, "volume": 136852.0}, {"date": "2018-07-24", "close": 30.25, "volume": 99109.0}, {"date": "2018-07-25", "close": 30.85, "volume": 82793.0}, {"date": "2018-07-26", "close": 31.0, "volume": 108908.0}, {"date": "2018-07-27", "close": 29.65, "volume": 85919.0}, {"date": "2018-07-30", "close": 28.95, "volume": 67700.0}, {"date": "2018-07-31", "close": 29.8, "volume": 103267.0}, {"date": "2018-08-01", "close": 29.85, "volume": 61417.0}, {"date": "2018-08-02", "close": 30.0, "volume": 58019.0}, {"date": "2018-08-03", "close": 29.85, "volume": 104333.0}, {"date": "2018-08-06", "close": 29.6, "volume": 99554.0}, {"date": "2018-08-07", "close": 32.65, "volume": 395695.0}, {"date": "2018-08-08", "close": 32.0, "volume": 205258.0}, {"date": "2018-08-09", "close": 33.15, "volume": 216394.0}, {"date": "2018-08-10", "close": 32.85, "volume": 262340.0}, {"date": "2018-08-13", "close": 32.1, "volume": 205461.0}, {"date": "2018-08-14", "close": 32.1, "volume": 238958.0}, {"date": "2018-08-15", "close": 32.05, "volume": 133125.0}, {"date": "2018-08-16", "close": 32.05, "volume": 151343.0}, {"date": "2018-08-17", "close": 32.25, "volume": 171329.0}, {"date": "2018-08-20", "close": 32.05, "volume": 154819.0}, {"date": "2018-08-21", "close": 32.7, "volume": 177373.0}, {"date": "2018-08-22", "close": 34.2, "volume": 265230.0}, {"date": "2018-08-23", "close": 34.5, "volume": 277866.0}, {"date": "2018-08-24", "close": 34.05, "volume": 145022.0}, {"date": "2018-08-27", "close": 34.25, "volume": 160773.0}, {"date": "2018-08-28", "close": 33.8, "volume": 116144.0}, {"date": "2018-08-29", "close": 34.2, "volume": 123814.0}, {"date": "2018-08-30", "close": 34.2, "volume": 91667.0}, {"date": "2018-08-31", "close": 34.7, "volume": 112902.0}, {"date": "2018-09-04", "close": 34.6, "volume": 100314.0}, {"date": "2018-09-05", "close": 34.6, "volume": 118552.0}, {"date": "2018-09-06", "close": 34.55, "volume": 116834.0}, {"date": "2018-09-07", "close": 34.4, "volume": 101888.0}, {"date": "2018-09-10", "close": 34.0, "volume": 93018.0}, {"date": "2018-09-11", "close": 34.65, "volume": 84173.0}, {"date": "2018-09-12", "close": 34.3, "volume": 79321.0}, {"date": "2018-09-13", "close": 34.35, "volume": 95075.0}, {"date": "2018-09-14", "close": 34.8, "volume": 107697.0}, {"date": "2018-09-17", "close": 33.7, "volume": 163056.0}, {"date": "2018-09-18", "close": 34.5, "volume": 122951.0}, {"date": "2018-09-19", "close": 33.7, "volume": 144192.0}, {"date": "2018-09-20", "close": 34.0, "volume": 92632.0}, {"date": "2018-09-21", "close": 34.6, "volume": 473693.0}, {"date": "2018-09-24", "close": 35.35, "volume": 123642.0}, {"date": "2018-09-25", "close": 35.75, "volume": 129819.0}, {"date": "2018-09-26", "close": 35.1, "volume": 99074.0}, {"date": "2018-09-27", "close": 35.2, "volume": 78983.0}, {"date": "2018-09-28", "close": 35.2, "volume": 178575.0}, {"date": "2018-10-01", "close": 34.03, "volume": 138654.0}, {"date": "2018-10-02", "close": 33.36, "volume": 168553.0}, {"date": "2018-10-03", "close": 33.25, "volume": 169732.0}, {"date": "2018-10-04", "close": 32.08, "volume": 145361.0}, {"date": "2018-10-05", "close": 31.85, "volume": 368125.0}, {"date": "2018-10-08", "close": 30.48, "volume": 190466.0}, {"date": "2018-10-09", "close": 30.41, "volume": 165052.0}, {"date": "2018-10-10", "close": 29.47, "volume": 198969.0}, {"date": "2018-10-11", "close": 29.58, "volume": 251047.0}, {"date": "2018-10-12", "close": 30.13, "volume": 146368.0}, {"date": "2018-10-15", "close": 30.57, "volume": 152882.0}, {"date": "2018-10-16", "close": 33.55, "volume": 275352.0}, {"date": "2018-10-17", "close": 33.1, "volume": 181428.0}, {"date": "2018-10-18", "close": 32.99, "volume": 152773.0}, {"date": "2018-10-19", "close": 31.99, "volume": 220862.0}, {"date": "2018-10-22", "close": 31.62, "volume": 129478.0}, {"date": "2018-10-23", "close": 33.06, "volume": 234463.0}, {"date": "2018-10-24", "close": 32.2, "volume": 155251.0}, {"date": "2018-10-25", "close": 31.75, "volume": 186067.0}, {"date": "2018-10-26", "close": 31.39, "volume": 179576.0}, {"date": "2018-10-29", "close": 31.34, "volume": 184616.0}, {"date": "2018-10-30", "close": 31.34, "volume": 190895.0}, {"date": "2018-10-31", "close": 30.98, "volume": 281447.0}, {"date": "2018-11-01", "close": 29.86, "volume": 426040.0}, {"date": "2018-11-02", "close": 31.54, "volume": 223855.0}, {"date": "2018-11-05", "close": 31.0, "volume": 175090.0}, {"date": "2018-11-06", "close": 31.48, "volume": 79630.0}, {"date": "2018-11-07", "close": 31.7, "volume": 116995.0}, {"date": "2018-11-08", "close": 32.17, "volume": 78886.0}, {"date": "2018-11-09", "close": 31.03, "volume": 84757.0}, {"date": "2018-11-12", "close": 29.58, "volume": 116039.0}, {"date": "2018-11-13", "close": 28.7, "volume": 121299.0}, {"date": "2018-11-14", "close": 28.54, "volume": 99160.0}, {"date": "2018-11-15", "close": 29.04, "volume": 101974.0}, {"date": "2018-11-16", "close": 29.74, "volume": 198547.0}, {"date": "2018-11-19", "close": 28.17, "volume": 150207.0}, {"date": "2018-11-20", "close": 28.82, "volume": 169961.0}, {"date": "2018-11-21", "close": 29.23, "volume": 74434.0}, {"date": "2018-11-23", "close": 29.6, "volume": 47480.0}, {"date": "2018-11-26", "close": 29.79, "volume": 122526.0}, {"date": "2018-11-27", "close": 29.34, "volume": 69692.0}, {"date": "2018-11-28", "close": 30.49, "volume": 136845.0}, {"date": "2018-11-29", "close": 30.05, "volume": 159089.0}, {"date": "2018-11-30", "close": 30.32, "volume": 125695.0}, {"date": "2018-12-03", "close": 30.37, "volume": 131671.0}, {"date": "2018-12-04", "close": 29.18, "volume": 186655.0}, {"date": "2018-12-06", "close": 30.18, "volume": 168279.0}, {"date": "2018-12-07", "close": 28.58, "volume": 133107.0}, {"date": "2018-12-10", "close": 28.07, "volume": 259547.0}, {"date": "2018-12-11", "close": 28.8, "volume": 146216.0}, {"date": "2018-12-12", "close": 29.45, "volume": 104372.0}, {"date": "2018-12-13", "close": 29.07, "volume": 86049.0}, {"date": "2018-12-14", "close": 28.58, "volume": 95046.0}, {"date": "2018-12-17", "close": 27.77, "volume": 146327.0}, {"date": "2018-12-18", "close": 27.71, "volume": 122961.0}, {"date": "2018-12-19", "close": 27.16, "volume": 93090.0}, {"date": "2018-12-20", "close": 26.42, "volume": 154637.0}, {"date": "2018-12-21", "close": 26.08, "volume": 868750.0}, {"date": "2018-12-24", "close": 25.76, "volume": 63412.0}, {"date": "2018-12-26", "close": 27.41, "volume": 133519.0}, {"date": "2018-12-27", "close": 27.56, "volume": 173485.0}, {"date": "2018-12-28", "close": 28.06, "volume": 132565.0}, {"date": "2018-12-31", "close": 28.38, "volume": 138516.0}, {"date": "2019-01-02", "close": 27.37, "volume": 111355.0}, {"date": "2019-01-03", "close": 25.9, "volume": 137960.0}, {"date": "2019-01-04", "close": 27.07, "volume": 116643.0}, {"date": "2019-01-07", "close": 27.03, "volume": 105447.0}, {"date": "2019-01-08", "close": 27.27, "volume": 199355.0}, {"date": "2019-01-09", "close": 27.56, "volume": 96741.0}, {"date": "2019-01-10", "close": 27.72, "volume": 59805.0}, {"date": "2019-01-11", "close": 27.24, "volume": 74738.0}, {"date": "2019-01-14", "close": 26.86, "volume": 94678.0}, {"date": "2019-01-15", "close": 27.67, "volume": 62913.0}, {"date": "2019-01-16", "close": 28.5, "volume": 103893.0}, {"date": "2019-01-17", "close": 28.81, "volume": 114068.0}, {"date": "2019-01-18", "close": 28.44, "volume": 98689.0}, {"date": "2019-01-22", "close": 28.28, "volume": 105874.0}, {"date": "2019-01-23", "close": 28.12, "volume": 48898.0}, {"date": "2019-01-24", "close": 28.31, "volume": 46709.0}, {"date": "2019-01-25", "close": 27.97, "volume": 88966.0}, {"date": "2019-01-28", "close": 26.99, "volume": 133936.0}, {"date": "2019-01-29", "close": 26.64, "volume": 140333.0}, {"date": "2019-01-30", "close": 27.21, "volume": 121279.0}, {"date": "2019-01-31", "close": 27.91, "volume": 157103.0}, {"date": "2019-02-01", "close": 27.86, "volume": 199153.0}, {"date": "2019-02-04", "close": 28.82, "volume": 118557.0}, {"date": "2019-02-05", "close": 28.6, "volume": 94588.0}, {"date": "2019-02-06", "close": 28.77, "volume": 70996.0}, {"date": "2019-02-07", "close": 28.64, "volume": 56245.0}, {"date": "2019-02-08", "close": 29.18, "volume": 108949.0}, {"date": "2019-02-11", "close": 30.19, "volume": 155188.0}, {"date": "2019-02-12", "close": 30.47, "volume": 131706.0}, {"date": "2019-02-13", "close": 30.24, "volume": 298039.0}, {"date": "2019-02-14", "close": 25.85, "volume": 848454.0}, {"date": "2019-02-15", "close": 27.03, "volume": 696636.0}, {"date": "2019-02-19", "close": 28.84, "volume": 316238.0}, {"date": "2019-02-20", "close": 29.71, "volume": 283360.0}, {"date": "2019-02-21", "close": 29.2, "volume": 246718.0}, {"date": "2019-02-22", "close": 29.38, "volume": 130445.0}, {"date": "2019-02-25", "close": 29.5, "volume": 142941.0}, {"date": "2019-02-26", "close": 29.02, "volume": 164697.0}, {"date": "2019-02-27", "close": 29.65, "volume": 144513.0}, {"date": "2019-02-28", "close": 29.58, "volume": 227621.0}, {"date": "2019-03-01", "close": 29.7, "volume": 316479.0}, {"date": "2019-03-04", "close": 29.63, "volume": 179524.0}, {"date": "2019-03-05", "close": 29.62, "volume": 124465.0}, {"date": "2019-03-06", "close": 28.79, "volume": 222280.0}, {"date": "2019-03-07", "close": 28.86, "volume": 106190.0}, {"date": "2019-03-08", "close": 29.21, "volume": 186755.0}, {"date": "2019-03-11", "close": 29.44, "volume": 182426.0}, {"date": "2019-03-12", "close": 29.28, "volume": 141257.0}, {"date": "2019-03-13", "close": 29.34, "volume": 130809.0}, {"date": "2019-03-14", "close": 28.92, "volume": 186462.0}, {"date": "2019-03-15", "close": 30.26, "volume": 451593.0}, {"date": "2019-03-18", "close": 29.61, "volume": 529024.0}, {"date": "2019-03-19", "close": 29.35, "volume": 270453.0}, {"date": "2019-03-20", "close": 28.78, "volume": 248536.0}, {"date": "2019-03-21", "close": 29.59, "volume": 273225.0}, {"date": "2019-03-22", "close": 28.11, "volume": 175050.0}, {"date": "2019-03-25", "close": 28.19, "volume": 112893.0}, {"date": "2019-03-26", "close": 28.65, "volume": 202235.0}, {"date": "2019-03-27", "close": 28.08, "volume": 120220.0}, {"date": "2019-03-28", "close": 28.34, "volume": 104350.0}, {"date": "2019-03-29", "close": 29.17, "volume": 205676.0}, {"date": "2019-04-01", "close": 28.79, "volume": 250348.0}, {"date": "2019-04-02", "close": 29.42, "volume": 168420.0}, {"date": "2019-04-03", "close": 29.76, "volume": 147868.0}, {"date": "2019-04-04", "close": 29.74, "volume": 99930.0}, {"date": "2019-04-05", "close": 29.74, "volume": 191401.0}, {"date": "2019-04-08", "close": 29.31, "volume": 208048.0}, {"date": "2019-04-09", "close": 29.9, "volume": 505748.0}, {"date": "2019-04-10", "close": 30.48, "volume": 704174.0}, {"date": "2019-04-11", "close": 29.54, "volume": 449184.0}, {"date": "2019-04-12", "close": 29.97, "volume": 176700.0}, {"date": "2019-04-15", "close": 29.97, "volume": 124994.0}, {"date": "2019-04-16", "close": 29.08, "volume": 133253.0}, {"date": "2019-04-17", "close": 27.77, "volume": 302259.0}, {"date": "2019-04-18", "close": 27.55, "volume": 225366.0}, {"date": "2019-04-22", "close": 27.95, "volume": 140988.0}, {"date": "2019-04-23", "close": 28.4, "volume": 114403.0}, {"date": "2019-04-24", "close": 28.94, "volume": 158427.0}, {"date": "2019-04-25", "close": 29.27, "volume": 97420.0}, {"date": "2019-04-26", "close": 29.86, "volume": 118274.0}, {"date": "2019-04-29", "close": 30.2, "volume": 192496.0}, {"date": "2019-04-30", "close": 30.66, "volume": 244479.0}, {"date": "2019-05-01", "close": 30.84, "volume": 604533.0}, {"date": "2019-05-02", "close": 31.5, "volume": 231957.0}, {"date": "2019-05-03", "close": 31.42, "volume": 266078.0}, {"date": "2019-05-06", "close": 32.39, "volume": 221557.0}, {"date": "2019-05-07", "close": 32.04, "volume": 174499.0}, {"date": "2019-05-08", "close": 31.87, "volume": 233348.0}, {"date": "2019-05-09", "close": 31.47, "volume": 235585.0}, {"date": "2019-05-10", "close": 31.05, "volume": 324824.0}, {"date": "2019-05-13", "close": 29.88, "volume": 268503.0}, {"date": "2019-05-14", "close": 29.92, "volume": 162857.0}, {"date": "2019-05-15", "close": 30.02, "volume": 114265.0}, {"date": "2019-05-16", "close": 30.03, "volume": 270824.0}, {"date": "2019-05-17", "close": 29.29, "volume": 133350.0}, {"date": "2019-05-20", "close": 29.32, "volume": 122656.0}, {"date": "2019-05-21", "close": 29.17, "volume": 157286.0}, {"date": "2019-05-22", "close": 28.94, "volume": 87106.0}, {"date": "2019-05-23", "close": 27.98, "volume": 194394.0}, {"date": "2019-05-24", "close": 28.33, "volume": 100527.0}, {"date": "2019-05-28", "close": 28.46, "volume": 149148.0}, {"date": "2019-05-29", "close": 28.12, "volume": 183751.0}, {"date": "2019-05-30", "close": 28.54, "volume": 102079.0}, {"date": "2019-05-31", "close": 28.75, "volume": 293979.0}, {"date": "2019-06-03", "close": 28.75, "volume": 313234.0}, {"date": "2019-06-04", "close": 29.5, "volume": 253757.0}, {"date": "2019-06-05", "close": 29.17, "volume": 143852.0}, {"date": "2019-06-06", "close": 29.05, "volume": 73262.0}, {"date": "2019-06-07", "close": 29.55, "volume": 160112.0}, {"date": "2019-06-10", "close": 29.5, "volume": 220404.0}, {"date": "2019-06-11", "close": 29.2, "volume": 165606.0}, {"date": "2019-06-12", "close": 29.28, "volume": 137976.0}, {"date": "2019-06-13", "close": 29.3, "volume": 166399.0}, {"date": "2019-06-14", "close": 29.12, "volume": 308318.0}, {"date": "2019-06-17", "close": 29.28, "volume": 248421.0}, {"date": "2019-06-18", "close": 30.41, "volume": 246371.0}, {"date": "2019-06-19", "close": 31.05, "volume": 168107.0}, {"date": "2019-06-20", "close": 30.75, "volume": 202051.0}, {"date": "2019-06-21", "close": 30.27, "volume": 300438.0}, {"date": "2019-06-24", "close": 29.88, "volume": 106212.0}, {"date": "2019-06-25", "close": 29.67, "volume": 100948.0}, {"date": "2019-06-26", "close": 29.64, "volume": 155396.0}, {"date": "2019-06-27", "close": 29.92, "volume": 89996.0}, {"date": "2019-06-28", "close": 29.93, "volume": 830699.0}, {"date": "2019-07-01", "close": 30.52, "volume": 170842.0}, {"date": "2019-07-02", "close": 30.24, "volume": 84222.0}, {"date": "2019-07-03", "close": 30.32, "volume": 53666.0}, {"date": "2019-07-05", "close": 30.48, "volume": 57110.0}, {"date": "2019-07-08", "close": 30.21, "volume": 87535.0}, {"date": "2019-07-09", "close": 30.38, "volume": 88487.0}, {"date": "2019-07-10", "close": 30.33, "volume": 86262.0}, {"date": "2019-07-11", "close": 30.31, "volume": 105937.0}, {"date": "2019-07-12", "close": 29.78, "volume": 110746.0}, {"date": "2019-07-15", "close": 29.89, "volume": 268573.0}, {"date": "2019-07-16", "close": 29.27, "volume": 175039.0}, {"date": "2019-07-17", "close": 30.06, "volume": 137891.0}, {"date": "2019-07-18", "close": 30.41, "volume": 123825.0}, {"date": "2019-07-19", "close": 30.07, "volume": 117148.0}, {"date": "2019-07-22", "close": 30.14, "volume": 75405.0}, {"date": "2019-07-23", "close": 30.35, "volume": 99813.0}, {"date": "2019-07-24", "close": 30.8, "volume": 232748.0}, {"date": "2019-07-25", "close": 30.17, "volume": 75246.0}, {"date": "2019-07-26", "close": 30.25, "volume": 76166.0}, {"date": "2019-07-29", "close": 30.22, "volume": 99774.0}, {"date": "2019-07-30", "close": 30.49, "volume": 123105.0}, {"date": "2019-07-31", "close": 28.82, "volume": 585277.0}, {"date": "2019-08-01", "close": 29.02, "volume": 280372.0}, {"date": "2019-08-02", "close": 28.31, "volume": 254265.0}, {"date": "2019-08-05", "close": 26.68, "volume": 226828.0}, {"date": "2019-08-06", "close": 26.58, "volume": 166758.0}, {"date": "2019-08-07", "close": 26.63, "volume": 236449.0}, {"date": "2019-08-08", "close": 27.1, "volume": 152430.0}, {"date": "2019-08-09", "close": 26.71, "volume": 235522.0}, {"date": "2019-08-12", "close": 26.1, "volume": 107511.0}, {"date": "2019-08-13", "close": 26.1, "volume": 128540.0}, {"date": "2019-08-14", "close": 26.04, "volume": 252568.0}, {"date": "2019-08-15", "close": 25.98, "volume": 144801.0}, {"date": "2019-08-16", "close": 26.39, "volume": 170193.0}, {"date": "2019-08-19", "close": 26.33, "volume": 134190.0}, {"date": "2019-08-20", "close": 26.16, "volume": 136907.0}, {"date": "2019-08-21", "close": 26.58, "volume": 145193.0}, {"date": "2019-08-22", "close": 26.56, "volume": 178539.0}, {"date": "2019-08-23", "close": 26.07, "volume": 238177.0}, {"date": "2019-08-26", "close": 26.42, "volume": 144400.0}, {"date": "2019-08-27", "close": 26.77, "volume": 389407.0}, {"date": "2019-08-28", "close": 26.89, "volume": 138467.0}, {"date": "2019-08-29", "close": 26.78, "volume": 129415.0}, {"date": "2019-08-30", "close": 26.8, "volume": 162106.0}, {"date": "2019-09-03", "close": 26.52, "volume": 243022.0}, {"date": "2019-09-04", "close": 26.22, "volume": 171423.0}, {"date": "2019-09-05", "close": 26.44, "volume": 175558.0}, {"date": "2019-09-06", "close": 26.63, "volume": 137632.0}, {"date": "2019-09-09", "close": 26.76, "volume": 203411.0}, {"date": "2019-09-10", "close": 27.33, "volume": 229989.0}, {"date": "2019-09-11", "close": 27.94, "volume": 193807.0}, {"date": "2019-09-12", "close": 28.83, "volume": 279690.0}, {"date": "2019-09-13", "close": 29.57, "volume": 271641.0}, {"date": "2019-09-16", "close": 30.0, "volume": 180760.0}, {"date": "2019-09-17", "close": 29.76, "volume": 144698.0}, {"date": "2019-09-18", "close": 29.33, "volume": 228855.0}, {"date": "2019-09-19", "close": 28.95, "volume": 128837.0}, {"date": "2019-09-20", "close": 29.34, "volume": 702298.0}, {"date": "2019-09-23", "close": 28.96, "volume": 128041.0}, {"date": "2019-09-24", "close": 28.36, "volume": 249401.0}, {"date": "2019-09-25", "close": 28.67, "volume": 248000.0}, {"date": "2019-09-26", "close": 27.83, "volume": 235417.0}, {"date": "2019-09-27", "close": 27.09, "volume": 174836.0}, {"date": "2019-09-30", "close": 27.15, "volume": 204051.0}, {"date": "2019-10-01", "close": 26.09, "volume": 167078.0}, {"date": "2019-10-02", "close": 24.95, "volume": 328230.0}, {"date": "2019-10-03", "close": 24.99, "volume": 276648.0}, {"date": "2019-10-04", "close": 24.38, "volume": 232178.0}, {"date": "2019-10-07", "close": 24.4, "volume": 371280.0}, {"date": "2019-10-08", "close": 23.35, "volume": 221584.0}, {"date": "2019-10-09", "close": 22.92, "volume": 149845.0}, {"date": "2019-10-10", "close": 23.0, "volume": 351327.0}, {"date": "2019-10-11", "close": 23.25, "volume": 242867.0}, {"date": "2019-10-14", "close": 22.88, "volume": 115398.0}, {"date": "2019-10-15", "close": 23.1, "volume": 212527.0}, {"date": "2019-10-16", "close": 23.88, "volume": 223769.0}, {"date": "2019-10-17", "close": 24.07, "volume": 250063.0}, {"date": "2019-10-18", "close": 23.68, "volume": 259335.0}, {"date": "2019-10-21", "close": 24.0, "volume": 187856.0}, {"date": "2019-10-22", "close": 23.74, "volume": 159521.0}, {"date": "2019-10-23", "close": 23.85, "volume": 124211.0}, {"date": "2019-10-24", "close": 23.84, "volume": 121726.0}, {"date": "2019-10-25", "close": 23.95, "volume": 111802.0}, {"date": "2019-10-28", "close": 24.26, "volume": 146470.0}, {"date": "2019-10-29", "close": 24.31, "volume": 169450.0}, {"date": "2019-10-30", "close": 23.81, "volume": 201114.0}, {"date": "2019-10-31", "close": 22.45, "volume": 546914.0}, {"date": "2019-11-01", "close": 23.33, "volume": 222504.0}, {"date": "2019-11-04", "close": 23.48, "volume": 237446.0}, {"date": "2019-11-05", "close": 23.65, "volume": 146504.0}, {"date": "2019-11-06", "close": 23.06, "volume": 252234.0}, {"date": "2019-11-07", "close": 23.27, "volume": 213308.0}, {"date": "2019-11-08", "close": 23.25, "volume": 162832.0}, {"date": "2019-11-11", "close": 23.35, "volume": 180516.0}, {"date": "2019-11-12", "close": 23.52, "volume": 166399.0}, {"date": "2019-11-13", "close": 23.39, "volume": 154564.0}, {"date": "2019-11-14", "close": 25.11, "volume": 440057.0}, {"date": "2019-11-15", "close": 25.11, "volume": 298812.0}, {"date": "2019-11-18", "close": 24.64, "volume": 175058.0}, {"date": "2019-11-19", "close": 24.6, "volume": 133711.0}, {"date": "2019-11-20", "close": 24.43, "volume": 168514.0}, {"date": "2019-11-21", "close": 24.07, "volume": 225488.0}, {"date": "2019-11-22", "close": 24.16, "volume": 123752.0}, {"date": "2019-11-25", "close": 25.09, "volume": 138065.0}, {"date": "2019-11-26", "close": 24.47, "volume": 217425.0}, {"date": "2019-11-27", "close": 24.62, "volume": 86977.0}, {"date": "2019-11-29", "close": 24.73, "volume": 85902.0}, {"date": "2019-12-02", "close": 24.62, "volume": 132090.0}, {"date": "2019-12-03", "close": 24.68, "volume": 136010.0}, {"date": "2019-12-04", "close": 24.44, "volume": 142356.0}, {"date": "2019-12-05", "close": 24.68, "volume": 155725.0}, {"date": "2019-12-06", "close": 24.96, "volume": 139917.0}, {"date": "2019-12-09", "close": 24.21, "volume": 219561.0}, {"date": "2019-12-10", "close": 24.64, "volume": 146866.0}, {"date": "2019-12-11", "close": 25.91, "volume": 310256.0}, {"date": "2019-12-12", "close": 26.06, "volume": 155852.0}, {"date": "2019-12-13", "close": 25.82, "volume": 157135.0}, {"date": "2019-12-16", "close": 26.06, "volume": 240129.0}, {"date": "2019-12-17", "close": 26.2, "volume": 108537.0}, {"date": "2019-12-18", "close": 26.33, "volume": 146652.0}, {"date": "2019-12-19", "close": 26.39, "volume": 167009.0}, {"date": "2019-12-20", "close": 25.97, "volume": 727738.0}, {"date": "2019-12-23", "close": 26.79, "volume": 236238.0}, {"date": "2019-12-24", "close": 26.95, "volume": 50443.0}, {"date": "2019-12-26", "close": 26.88, "volume": 105151.0}, {"date": "2019-12-27", "close": 26.74, "volume": 115138.0}, {"date": "2019-12-30", "close": 26.77, "volume": 116868.0}, {"date": "2019-12-31", "close": 27.09, "volume": 156399.0}, {"date": "2020-01-02", "close": 27.23, "volume": 191152.0}, {"date": "2020-01-03", "close": 27.4, "volume": 211657.0}, {"date": "2020-01-06", "close": 27.57, "volume": 191090.0}, {"date": "2020-01-07", "close": 27.44, "volume": 114552.0}, {"date": "2020-01-08", "close": 28.0, "volume": 234885.0}, {"date": "2020-01-09", "close": 28.1, "volume": 136839.0}, {"date": "2020-01-10", "close": 28.42, "volume": 86449.0}, {"date": "2020-01-13", "close": 28.61, "volume": 100466.0}, {"date": "2020-01-14", "close": 28.9, "volume": 144817.0}, {"date": "2020-01-15", "close": 29.49, "volume": 214654.0}, {"date": "2020-01-16", "close": 29.7, "volume": 106459.0}, {"date": "2020-01-17", "close": 29.99, "volume": 334716.0}, {"date": "2020-01-21", "close": 30.11, "volume": 175477.0}, {"date": "2020-01-22", "close": 30.24, "volume": 110031.0}, {"date": "2020-01-23", "close": 30.16, "volume": 211556.0}, {"date": "2020-01-24", "close": 29.98, "volume": 161394.0}, {"date": "2020-01-27", "close": 29.99, "volume": 141629.0}, {"date": "2020-01-28", "close": 30.33, "volume": 90924.0}, {"date": "2020-01-29", "close": 30.36, "volume": 172192.0}, {"date": "2020-01-30", "close": 30.3, "volume": 210520.0}, {"date": "2020-01-31", "close": 29.74, "volume": 165930.0}, {"date": "2020-02-03", "close": 30.11, "volume": 135764.0}, {"date": "2020-02-04", "close": 30.01, "volume": 77888.0}, {"date": "2020-02-05", "close": 30.45, "volume": 79472.0}, {"date": "2020-02-06", "close": 30.25, "volume": 105775.0}, {"date": "2020-02-07", "close": 30.08, "volume": 107801.0}, {"date": "2020-02-10", "close": 30.11, "volume": 154676.0}, {"date": "2020-02-11", "close": 30.57, "volume": 251137.0}, {"date": "2020-02-12", "close": 29.95, "volume": 196350.0}, {"date": "2020-02-13", "close": 30.3, "volume": 226927.0}, {"date": "2020-02-14", "close": 27.53, "volume": 993639.0}, {"date": "2020-02-18", "close": 27.15, "volume": 314216.0}, {"date": "2020-02-19", "close": 26.24, "volume": 273166.0}, {"date": "2020-02-20", "close": 26.32, "volume": 188670.0}, {"date": "2020-02-21", "close": 26.2, "volume": 186086.0}, {"date": "2020-02-24", "close": 26.15, "volume": 213429.0}, {"date": "2020-02-25", "close": 26.0, "volume": 274921.0}, {"date": "2020-02-26", "close": 26.0, "volume": 276164.0}, {"date": "2020-02-27", "close": 25.2, "volume": 588140.0}, {"date": "2020-02-28", "close": 25.63, "volume": 795143.0}, {"date": "2020-03-02", "close": 25.27, "volume": 387042.0}, {"date": "2020-03-03", "close": 24.87, "volume": 321861.0}, {"date": "2020-03-04", "close": 25.45, "volume": 212863.0}, {"date": "2020-03-05", "close": 24.93, "volume": 316094.0}, {"date": "2020-03-06", "close": 25.12, "volume": 307588.0}, {"date": "2020-03-09", "close": 24.62, "volume": 280604.0}, {"date": "2020-03-10", "close": 24.6, "volume": 335086.0}, {"date": "2020-03-11", "close": 23.87, "volume": 524863.0}, {"date": "2020-03-12", "close": 20.24, "volume": 534331.0}, {"date": "2020-03-13", "close": 21.79, "volume": 446041.0}, {"date": "2020-03-16", "close": 18.74, "volume": 398436.0}, {"date": "2020-03-17", "close": 21.48, "volume": 428508.0}, {"date": "2020-03-18", "close": 20.5, "volume": 322197.0}, {"date": "2020-03-19", "close": 18.0, "volume": 411289.0}, {"date": "2020-03-20", "close": 14.71, "volume": 749669.0}, {"date": "2020-03-23", "close": 14.66, "volume": 377777.0}, {"date": "2020-03-24", "close": 15.17, "volume": 369265.0}, {"date": "2020-03-25", "close": 14.96, "volume": 429516.0}, {"date": "2020-03-26", "close": 16.26, "volume": 698104.0}, {"date": "2020-03-27", "close": 15.52, "volume": 623319.0}, {"date": "2020-03-30", "close": 16.44, "volume": 364135.0}, {"date": "2020-03-31", "close": 16.92, "volume": 275434.0}, {"date": "2020-04-01", "close": 16.34, "volume": 346339.0}, {"date": "2020-04-02", "close": 16.47, "volume": 399786.0}, {"date": "2020-04-03", "close": 17.06, "volume": 329386.0}, {"date": "2020-04-06", "close": 18.45, "volume": 347612.0}, {"date": "2020-04-07", "close": 18.39, "volume": 251981.0}, {"date": "2020-04-08", "close": 18.62, "volume": 325975.0}, {"date": "2020-04-09", "close": 19.91, "volume": 235918.0}, {"date": "2020-04-13", "close": 19.72, "volume": 172886.0}, {"date": "2020-04-14", "close": 20.08, "volume": 198514.0}, {"date": "2020-04-15", "close": 19.08, "volume": 193448.0}, {"date": "2020-04-16", "close": 19.45, "volume": 287769.0}, {"date": "2020-04-17", "close": 19.87, "volume": 187008.0}, {"date": "2020-04-20", "close": 20.39, "volume": 263419.0}, {"date": "2020-04-21", "close": 19.68, "volume": 258171.0}, {"date": "2020-04-22", "close": 20.62, "volume": 232250.0}, {"date": "2020-04-23", "close": 21.44, "volume": 394524.0}, {"date": "2020-04-24", "close": 21.05, "volume": 138264.0}, {"date": "2020-04-27", "close": 22.38, "volume": 216535.0}, {"date": "2020-04-28", "close": 21.24, "volume": 181848.0}, {"date": "2020-04-29", "close": 23.1, "volume": 237854.0}, {"date": "2020-04-30", "close": 22.33, "volume": 331362.0}, {"date": "2020-05-01", "close": 22.17, "volume": 376144.0}, {"date": "2020-05-04", "close": 22.03, "volume": 255129.0}, {"date": "2020-05-05", "close": 22.63, "volume": 174684.0}, {"date": "2020-05-06", "close": 21.33, "volume": 196539.0}, {"date": "2020-05-07", "close": 22.57, "volume": 173815.0}, {"date": "2020-05-08", "close": 23.15, "volume": 176873.0}, {"date": "2020-05-11", "close": 22.44, "volume": 282428.0}, {"date": "2020-05-12", "close": 21.82, "volume": 202166.0}, {"date": "2020-05-13", "close": 20.91, "volume": 186525.0}, {"date": "2020-05-14", "close": 21.57, "volume": 260535.0}, {"date": "2020-05-15", "close": 22.15, "volume": 190238.0}, {"date": "2020-05-18", "close": 22.45, "volume": 172413.0}, {"date": "2020-05-19", "close": 21.93, "volume": 113029.0}, {"date": "2020-05-20", "close": 22.76, "volume": 156893.0}, {"date": "2020-05-21", "close": 22.2, "volume": 181410.0}, {"date": "2020-05-22", "close": 22.86, "volume": 115944.0}, {"date": "2020-05-26", "close": 22.13, "volume": 187286.0}, {"date": "2020-05-27", "close": 22.95, "volume": 169762.0}, {"date": "2020-05-28", "close": 23.02, "volume": 167845.0}, {"date": "2020-05-29", "close": 22.73, "volume": 232574.0}, {"date": "2020-06-01", "close": 22.94, "volume": 223541.0}, {"date": "2020-06-02", "close": 22.58, "volume": 149396.0}, {"date": "2020-06-03", "close": 23.42, "volume": 176838.0}, {"date": "2020-06-04", "close": 23.55, "volume": 172743.0}, {"date": "2020-06-05", "close": 25.24, "volume": 171049.0}, {"date": "2020-06-08", "close": 24.84, "volume": 176758.0}, {"date": "2020-06-09", "close": 24.54, "volume": 125794.0}, {"date": "2020-06-10", "close": 24.34, "volume": 150452.0}, {"date": "2020-06-11", "close": 21.95, "volume": 194169.0}, {"date": "2020-06-12", "close": 22.65, "volume": 132480.0}, {"date": "2020-06-15", "close": 23.02, "volume": 130728.0}, {"date": "2020-06-16", "close": 23.49, "volume": 191254.0}, {"date": "2020-06-17", "close": 23.32, "volume": 92690.0}, {"date": "2020-06-18", "close": 17.38, "volume": 3310166.0}, {"date": "2020-06-19", "close": 18.89, "volume": 3256492.0}, {"date": "2020-06-22", "close": 19.23, "volume": 522294.0}, {"date": "2020-06-23", "close": 19.33, "volume": 387157.0}, {"date": "2020-06-24", "close": 18.5, "volume": 321406.0}, {"date": "2020-06-25", "close": 19.05, "volume": 344724.0}, {"date": "2020-06-26", "close": 18.08, "volume": 1151824.0}, {"date": "2020-06-29", "close": 19.09, "volume": 383645.0}, {"date": "2020-06-30", "close": 19.17, "volume": 365324.0}, {"date": "2020-07-01", "close": 19.03, "volume": 261801.0}, {"date": "2020-07-02", "close": 19.62, "volume": 222873.0}, {"date": "2020-07-06", "close": 19.54, "volume": 151532.0}, {"date": "2020-07-07", "close": 19.25, "volume": 530587.0}, {"date": "2020-07-08", "close": 18.2, "volume": 385120.0}, {"date": "2020-07-09", "close": 18.26, "volume": 257736.0}, {"date": "2020-07-10", "close": 18.25, "volume": 277974.0}, {"date": "2020-07-13", "close": 18.37, "volume": 385382.0}, {"date": "2020-07-14", "close": 18.33, "volume": 398576.0}, {"date": "2020-07-15", "close": 19.37, "volume": 307983.0}, {"date": "2020-07-16", "close": 18.72, "volume": 331778.0}, {"date": "2020-07-17", "close": 18.96, "volume": 337096.0}, {"date": "2020-07-20", "close": 18.55, "volume": 164642.0}, {"date": "2020-07-21", "close": 18.9, "volume": 289454.0}, {"date": "2020-07-22", "close": 18.6, "volume": 287147.0}, {"date": "2020-07-23", "close": 18.76, "volume": 241662.0}, {"date": "2020-07-24", "close": 19.2, "volume": 702079.0}, {"date": "2020-07-27", "close": 18.89, "volume": 266056.0}, {"date": "2020-07-28", "close": 18.67, "volume": 252658.0}, {"date": "2020-07-29", "close": 19.1, "volume": 215057.0}, {"date": "2020-07-30", "close": 18.9, "volume": 343791.0}, {"date": "2020-07-31", "close": 19.41, "volume": 616255.0}, {"date": "2020-08-03", "close": 20.2, "volume": 400294.0}, {"date": "2020-08-04", "close": 20.0, "volume": 219024.0}, {"date": "2020-08-05", "close": 20.22, "volume": 232961.0}, {"date": "2020-08-06", "close": 20.45, "volume": 162505.0}, {"date": "2020-08-07", "close": 21.06, "volume": 198296.0}, {"date": "2020-08-10", "close": 21.4, "volume": 225344.0}, {"date": "2020-08-11", "close": 20.98, "volume": 271615.0}, {"date": "2020-08-12", "close": 20.86, "volume": 194155.0}, {"date": "2020-08-13", "close": 21.31, "volume": 102698.0}, {"date": "2020-08-14", "close": 20.7, "volume": 121372.0}, {"date": "2020-08-17", "close": 21.03, "volume": 101235.0}, {"date": "2020-08-18", "close": 20.51, "volume": 146242.0}, {"date": "2020-08-19", "close": 20.56, "volume": 141973.0}, {"date": "2020-08-20", "close": 20.41, "volume": 135761.0}, {"date": "2020-08-21", "close": 19.9, "volume": 156771.0}, {"date": "2020-08-24", "close": 19.85, "volume": 133768.0}, {"date": "2020-08-25", "close": 20.12, "volume": 72592.0}, {"date": "2020-08-26", "close": 19.92, "volume": 122107.0}, {"date": "2020-08-27", "close": 20.37, "volume": 124469.0}, {"date": "2020-08-28", "close": 20.49, "volume": 159032.0}, {"date": "2020-08-31", "close": 20.22, "volume": 170617.0}, {"date": "2020-09-01", "close": 19.87, "volume": 198574.0}, {"date": "2020-09-02", "close": 20.22, "volume": 170979.0}, {"date": "2020-09-03", "close": 18.62, "volume": 501901.0}, {"date": "2020-09-04", "close": 18.5, "volume": 219378.0}, {"date": "2020-09-08", "close": 18.15, "volume": 225891.0}, {"date": "2020-09-09", "close": 18.1, "volume": 178964.0}, {"date": "2020-09-10", "close": 17.33, "volume": 279418.0}, {"date": "2020-09-11", "close": 16.47, "volume": 571942.0}, {"date": "2020-09-14", "close": 16.35, "volume": 511970.0}, {"date": "2020-09-15", "close": 16.69, "volume": 367872.0}, {"date": "2020-09-16", "close": 16.75, "volume": 570142.0}, {"date": "2020-09-17", "close": 16.74, "volume": 396741.0}, {"date": "2020-09-18", "close": 17.38, "volume": 1614083.0}, {"date": "2020-09-21", "close": 17.84, "volume": 623422.0}, {"date": "2020-09-22", "close": 18.0, "volume": 253101.0}, {"date": "2020-09-23", "close": 18.42, "volume": 619376.0}, {"date": "2020-09-24", "close": 18.53, "volume": 559728.0}, {"date": "2020-09-25", "close": 18.49, "volume": 269671.0}, {"date": "2020-09-28", "close": 18.46, "volume": 255421.0}, {"date": "2020-09-29", "close": 18.53, "volume": 227170.0}, {"date": "2020-09-30", "close": 18.47, "volume": 225642.0}, {"date": "2020-10-01", "close": 18.34, "volume": 182786.0}, {"date": "2020-10-02", "close": 18.27, "volume": 169374.0}, {"date": "2020-10-05", "close": 18.35, "volume": 119216.0}, {"date": "2020-10-06", "close": 18.35, "volume": 296277.0}, {"date": "2020-10-07", "close": 18.47, "volume": 331163.0}, {"date": "2020-10-08", "close": 18.7, "volume": 563322.0}, {"date": "2020-10-09", "close": 19.31, "volume": 241935.0}, {"date": "2020-10-12", "close": 19.89, "volume": 309036.0}, {"date": "2020-10-13", "close": 19.26, "volume": 244424.0}, {"date": "2020-10-14", "close": 19.51, "volume": 199500.0}, {"date": "2020-10-15", "close": 19.05, "volume": 169488.0}, {"date": "2020-10-16", "close": 19.22, "volume": 170341.0}, {"date": "2020-10-19", "close": 18.67, "volume": 153996.0}, {"date": "2020-10-20", "close": 18.67, "volume": 118297.0}, {"date": "2020-10-21", "close": 18.58, "volume": 133533.0}, {"date": "2020-10-22", "close": 19.09, "volume": 144831.0}, {"date": "2020-10-23", "close": 19.34, "volume": 87721.0}, {"date": "2020-10-26", "close": 18.96, "volume": 111475.0}, {"date": "2020-10-27", "close": 18.28, "volume": 137285.0}, {"date": "2020-10-28", "close": 17.15, "volume": 255129.0}, {"date": "2020-10-29", "close": 17.37, "volume": 144851.0}, {"date": "2020-10-30", "close": 16.76, "volume": 200166.0}, {"date": "2020-11-02", "close": 17.62, "volume": 250836.0}, {"date": "2020-11-03", "close": 18.42, "volume": 325303.0}, {"date": "2020-11-04", "close": 18.29, "volume": 188300.0}, {"date": "2020-11-05", "close": 17.51, "volume": 272428.0}, {"date": "2020-11-06", "close": 17.24, "volume": 142897.0}, {"date": "2020-11-09", "close": 20.36, "volume": 623618.0}, {"date": "2020-11-10", "close": 20.93, "volume": 375176.0}, {"date": "2020-11-11", "close": 20.17, "volume": 292277.0}, {"date": "2020-11-12", "close": 19.25, "volume": 257624.0}, {"date": "2020-11-13", "close": 20.09, "volume": 178155.0}, {"date": "2020-11-16", "close": 20.3, "volume": 287115.0}, {"date": "2020-11-17", "close": 20.27, "volume": 212603.0}, {"date": "2020-11-18", "close": 20.07, "volume": 147390.0}, {"date": "2020-11-19", "close": 19.98, "volume": 114615.0}, {"date": "2020-11-20", "close": 20.04, "volume": 122014.0}, {"date": "2020-11-23", "close": 20.87, "volume": 128610.0}, {"date": "2020-11-24", "close": 21.61, "volume": 224063.0}, {"date": "2020-11-25", "close": 21.09, "volume": 149681.0}, {"date": "2020-11-27", "close": 21.16, "volume": 59833.0}, {"date": "2020-11-30", "close": 20.82, "volume": 213332.0}, {"date": "2020-12-01", "close": 20.93, "volume": 160866.0}, {"date": "2020-12-02", "close": 21.0, "volume": 143807.0}, {"date": "2020-12-03", "close": 20.74, "volume": 171022.0}, {"date": "2020-12-04", "close": 21.57, "volume": 134763.0}, {"date": "2020-12-07", "close": 22.49, "volume": 232958.0}, {"date": "2020-12-08", "close": 22.4, "volume": 197404.0}, {"date": "2020-12-09", "close": 22.65, "volume": 193782.0}, {"date": "2020-12-10", "close": 23.11, "volume": 242946.0}, {"date": "2020-12-11", "close": 21.78, "volume": 232771.0}, {"date": "2020-12-14", "close": 21.25, "volume": 213441.0}, {"date": "2020-12-15", "close": 21.56, "volume": 199448.0}, {"date": "2020-12-16", "close": 22.03, "volume": 181996.0}, {"date": "2020-12-17", "close": 22.41, "volume": 169287.0}, {"date": "2020-12-18", "close": 21.92, "volume": 679640.0}, {"date": "2020-12-21", "close": 22.04, "volume": 165137.0}, {"date": "2020-12-22", "close": 23.16, "volume": 220850.0}, {"date": "2020-12-23", "close": 23.72, "volume": 167126.0}, {"date": "2020-12-24", "close": 23.53, "volume": 76447.0}, {"date": "2020-12-28", "close": 23.74, "volume": 159301.0}, {"date": "2020-12-29", "close": 22.86, "volume": 170835.0}, {"date": "2020-12-30", "close": 23.1, "volume": 103241.0}, {"date": "2020-12-31", "close": 23.61, "volume": 84622.0}, {"date": "2021-01-04", "close": 23.44, "volume": 191766.0}, {"date": "2021-01-05", "close": 23.58, "volume": 198762.0}, {"date": "2021-01-06", "close": 24.28, "volume": 231876.0}, {"date": "2021-01-07", "close": 24.25, "volume": 106829.0}, {"date": "2021-01-08", "close": 25.01, "volume": 243235.0}, {"date": "2021-01-11", "close": 25.02, "volume": 176433.0}, {"date": "2021-01-12", "close": 24.99, "volume": 205425.0}, {"date": "2021-01-13", "close": 24.83, "volume": 85014.0}, {"date": "2021-01-14", "close": 24.82, "volume": 169220.0}, {"date": "2021-01-15", "close": 24.24, "volume": 157542.0}, {"date": "2021-01-19", "close": 24.18, "volume": 131902.0}, {"date": "2021-01-20", "close": 24.93, "volume": 175300.0}, {"date": "2021-01-21", "close": 25.3, "volume": 138195.0}, {"date": "2021-01-22", "close": 25.25, "volume": 424662.0}, {"date": "2021-01-25", "close": 24.96, "volume": 276660.0}, {"date": "2021-01-26", "close": 25.15, "volume": 73946.0}, {"date": "2021-01-27", "close": 24.46, "volume": 163912.0}, {"date": "2021-01-28", "close": 24.11, "volume": 215251.0}, {"date": "2021-01-29", "close": 23.93, "volume": 145870.0}, {"date": "2021-02-01", "close": 24.68, "volume": 157685.0}, {"date": "2021-02-02", "close": 24.83, "volume": 150402.0}, {"date": "2021-02-03", "close": 24.23, "volume": 321133.0}, {"date": "2021-02-04", "close": 24.43, "volume": 149693.0}, {"date": "2021-02-05", "close": 24.9, "volume": 192821.0}, {"date": "2021-02-08", "close": 25.9, "volume": 224608.0}, {"date": "2021-02-09", "close": 25.82, "volume": 274988.0}, {"date": "2021-02-10", "close": 24.72, "volume": 304385.0}, {"date": "2021-02-11", "close": 25.41, "volume": 344978.0}, {"date": "2021-02-12", "close": 24.93, "volume": 388397.0}, {"date": "2021-02-16", "close": 24.99, "volume": 160469.0}, {"date": "2021-02-17", "close": 24.9, "volume": 179810.0}, {"date": "2021-02-18", "close": 25.0, "volume": 126397.0}, {"date": "2021-02-19", "close": 25.54, "volume": 135821.0}, {"date": "2021-02-22", "close": 25.82, "volume": 192140.0}, {"date": "2021-02-23", "close": 25.41, "volume": 164943.0}, {"date": "2021-02-24", "close": 26.31, "volume": 168811.0}, {"date": "2021-02-25", "close": 25.24, "volume": 172935.0}, {"date": "2021-02-26", "close": 25.25, "volume": 238825.0}, {"date": "2021-03-01", "close": 25.91, "volume": 114456.0}, {"date": "2021-03-02", "close": 25.69, "volume": 121396.0}, {"date": "2021-03-03", "close": 25.42, "volume": 191792.0}, {"date": "2021-03-04", "close": 24.55, "volume": 192580.0}, {"date": "2021-03-05", "close": 24.44, "volume": 216248.0}, {"date": "2021-03-08", "close": 24.3, "volume": 169150.0}, {"date": "2021-03-09", "close": 24.76, "volume": 221178.0}, {"date": "2021-03-10", "close": 24.74, "volume": 152451.0}, {"date": "2021-03-11", "close": 25.03, "volume": 113559.0}, {"date": "2021-03-12", "close": 25.05, "volume": 116486.0}, {"date": "2021-03-15", "close": 24.44, "volume": 137425.0}, {"date": "2021-03-16", "close": 23.5, "volume": 166499.0}, {"date": "2021-03-17", "close": 23.34, "volume": 164575.0}, {"date": "2021-03-18", "close": 23.25, "volume": 98325.0}, {"date": "2021-03-19", "close": 23.25, "volume": 382566.0}, {"date": "2021-03-22", "close": 23.01, "volume": 80446.0}, {"date": "2021-03-23", "close": 22.47, "volume": 123156.0}, {"date": "2021-03-24", "close": 22.07, "volume": 132814.0}, {"date": "2021-03-25", "close": 22.52, "volume": 137382.0}, {"date": "2021-03-26", "close": 22.64, "volume": 109041.0}, {"date": "2021-03-29", "close": 22.13, "volume": 144184.0}, {"date": "2021-03-30", "close": 22.22, "volume": 90662.0}, {"date": "2021-03-31", "close": 22.58, "volume": 349086.0}, {"date": "2021-04-01", "close": 22.76, "volume": 383675.0}, {"date": "2021-04-05", "close": 22.42, "volume": 127864.0}, {"date": "2021-04-06", "close": 22.63, "volume": 97273.0}, {"date": "2021-04-07", "close": 22.32, "volume": 92286.0}, {"date": "2021-04-08", "close": 22.59, "volume": 65192.0}, {"date": "2021-04-09", "close": 22.61, "volume": 64861.0}, {"date": "2021-04-12", "close": 22.48, "volume": 61542.0}, {"date": "2021-04-13", "close": 22.78, "volume": 101045.0}, {"date": "2021-04-14", "close": 22.54, "volume": 90537.0}, {"date": "2021-04-15", "close": 22.65, "volume": 71322.0}, {"date": "2021-04-16", "close": 22.79, "volume": 81208.0}, {"date": "2021-04-19", "close": 22.58, "volume": 120528.0}, {"date": "2021-04-20", "close": 22.54, "volume": 88135.0}, {"date": "2021-04-21", "close": 22.9, "volume": 97810.0}, {"date": "2021-04-22", "close": 22.69, "volume": 113844.0}, {"date": "2021-04-23", "close": 22.93, "volume": 137118.0}, {"date": "2021-04-26", "close": 23.65, "volume": 132350.0}, {"date": "2021-04-27", "close": 23.32, "volume": 168574.0}, {"date": "2021-04-28", "close": 23.62, "volume": 190692.0}, {"date": "2021-04-29", "close": 23.49, "volume": 198197.0}, {"date": "2021-04-30", "close": 29.18, "volume": 1894216.0}, {"date": "2021-05-03", "close": 28.32, "volume": 709308.0}, {"date": "2021-05-04", "close": 28.6, "volume": 257836.0}, {"date": "2021-05-05", "close": 29.8, "volume": 355586.0}, {"date": "2021-05-06", "close": 32.07, "volume": 691048.0}, {"date": "2021-05-07", "close": 30.66, "volume": 470259.0}, {"date": "2021-05-10", "close": 29.5, "volume": 275480.0}, {"date": "2021-05-11", "close": 29.42, "volume": 111996.0}, {"date": "2021-05-12", "close": 28.45, "volume": 489143.0}, {"date": "2021-05-13", "close": 28.82, "volume": 155221.0}, {"date": "2021-05-14", "close": 28.99, "volume": 161805.0}, {"date": "2021-05-17", "close": 29.05, "volume": 108278.0}, {"date": "2021-05-18", "close": 29.61, "volume": 139019.0}, {"date": "2021-05-19", "close": 30.38, "volume": 197633.0}, {"date": "2021-05-20", "close": 31.25, "volume": 357895.0}, {"date": "2021-05-21", "close": 31.53, "volume": 236245.0}, {"date": "2021-05-24", "close": 29.89, "volume": 246196.0}, {"date": "2021-05-25", "close": 29.46, "volume": 305721.0}, {"date": "2021-05-26", "close": 28.81, "volume": 282468.0}, {"date": "2021-05-27", "close": 29.21, "volume": 294119.0}, {"date": "2021-05-28", "close": 28.81, "volume": 86069.0}, {"date": "2021-06-01", "close": 29.39, "volume": 305197.0}, {"date": "2021-06-02", "close": 28.74, "volume": 225606.0}, {"date": "2021-06-03", "close": 28.72, "volume": 117567.0}, {"date": "2021-06-04", "close": 28.89, "volume": 87668.0}, {"date": "2021-06-07", "close": 28.92, "volume": 124126.0}, {"date": "2021-06-08", "close": 28.81, "volume": 146972.0}, {"date": "2021-06-09", "close": 28.77, "volume": 100481.0}, {"date": "2021-06-10", "close": 28.97, "volume": 76435.0}, {"date": "2021-06-11", "close": 29.06, "volume": 77323.0}, {"date": "2021-06-14", "close": 29.27, "volume": 140910.0}, {"date": "2021-06-15", "close": 29.58, "volume": 103167.0}, {"date": "2021-06-16", "close": 29.58, "volume": 173982.0}, {"date": "2021-06-17", "close": 29.75, "volume": 152876.0}, {"date": "2021-06-18", "close": 28.46, "volume": 523934.0}, {"date": "2021-06-21", "close": 29.19, "volume": 220415.0}, {"date": "2021-06-22", "close": 29.44, "volume": 118632.0}, {"date": "2021-06-23", "close": 29.47, "volume": 117348.0}, {"date": "2021-06-24", "close": 29.37, "volume": 83341.0}, {"date": "2021-06-25", "close": 29.18, "volume": 406894.0}, {"date": "2021-06-28", "close": 28.52, "volume": 101254.0}, {"date": "2021-06-29", "close": 28.51, "volume": 62133.0}, {"date": "2021-06-30", "close": 28.4, "volume": 74242.0}, {"date": "2021-07-01", "close": 28.7, "volume": 93151.0}, {"date": "2021-07-02", "close": 28.17, "volume": 70492.0}, {"date": "2021-07-06", "close": 28.05, "volume": 135602.0}, {"date": "2021-07-07", "close": 28.07, "volume": 74583.0}, {"date": "2021-07-08", "close": 27.79, "volume": 67323.0}, {"date": "2021-07-09", "close": 27.79, "volume": 60714.0}, {"date": "2021-07-12", "close": 27.58, "volume": 81985.0}, {"date": "2021-07-13", "close": 27.23, "volume": 110903.0}, {"date": "2021-07-14", "close": 26.54, "volume": 117598.0}, {"date": "2021-07-15", "close": 25.86, "volume": 97594.0}, {"date": "2021-07-16", "close": 25.62, "volume": 67812.0}, {"date": "2021-07-19", "close": 25.52, "volume": 120845.0}, {"date": "2021-07-20", "close": 26.43, "volume": 245718.0}, {"date": "2021-07-21", "close": 26.29, "volume": 96163.0}, {"date": "2021-07-22", "close": 25.59, "volume": 66716.0}, {"date": "2021-07-23", "close": 25.76, "volume": 78751.0}, {"date": "2021-07-26", "close": 25.9, "volume": 91385.0}, {"date": "2021-07-27", "close": 25.87, "volume": 143652.0}, {"date": "2021-07-28", "close": 26.65, "volume": 90181.0}, {"date": "2021-07-29", "close": 27.41, "volume": 169959.0}, {"date": "2021-07-30", "close": 27.0, "volume": 263305.0}, {"date": "2021-08-02", "close": 26.95, "volume": 295488.0}, {"date": "2021-08-03", "close": 26.97, "volume": 186057.0}, {"date": "2021-08-04", "close": 26.72, "volume": 131114.0}, {"date": "2021-08-05", "close": 27.17, "volume": 123210.0}, {"date": "2021-08-06", "close": 27.31, "volume": 68249.0}, {"date": "2021-08-09", "close": 27.1, "volume": 75775.0}, {"date": "2021-08-10", "close": 26.73, "volume": 218528.0}, {"date": "2021-08-11", "close": 26.3, "volume": 86328.0}, {"date": "2021-08-12", "close": 25.5, "volume": 83702.0}, {"date": "2021-08-13", "close": 25.14, "volume": 87495.0}, {"date": "2021-08-16", "close": 25.64, "volume": 64296.0}, {"date": "2021-08-17", "close": 25.63, "volume": 56210.0}, {"date": "2021-08-18", "close": 25.13, "volume": 65244.0}, {"date": "2021-08-19", "close": 25.02, "volume": 93816.0}, {"date": "2021-08-20", "close": 25.42, "volume": 92095.0}, {"date": "2021-08-23", "close": 25.92, "volume": 59847.0}, {"date": "2021-08-24", "close": 25.9, "volume": 78911.0}, {"date": "2021-08-25", "close": 25.43, "volume": 100077.0}, {"date": "2021-08-26", "close": 24.9, "volume": 99146.0}, {"date": "2021-08-27", "close": 25.95, "volume": 150133.0}, {"date": "2021-08-30", "close": 25.75, "volume": 80821.0}, {"date": "2021-08-31", "close": 26.24, "volume": 142717.0}, {"date": "2021-09-01", "close": 26.41, "volume": 126431.0}, {"date": "2021-09-02", "close": 26.45, "volume": 93093.0}, {"date": "2021-09-03", "close": 25.77, "volume": 101559.0}, {"date": "2021-09-07", "close": 26.2, "volume": 86964.0}, {"date": "2021-09-08", "close": 26.0, "volume": 131353.0}, {"date": "2021-09-09", "close": 25.28, "volume": 113818.0}, {"date": "2021-09-10", "close": 24.83, "volume": 127805.0}, {"date": "2021-09-13", "close": 24.91, "volume": 137720.0}, {"date": "2021-09-14", "close": 24.61, "volume": 208637.0}, {"date": "2021-09-15", "close": 24.83, "volume": 129974.0}, {"date": "2021-09-16", "close": 24.63, "volume": 135890.0}, {"date": "2021-09-17", "close": 23.94, "volume": 613445.0}, {"date": "2021-09-20", "close": 22.96, "volume": 215978.0}, {"date": "2021-09-21", "close": 23.57, "volume": 189134.0}, {"date": "2021-09-22", "close": 23.74, "volume": 93289.0}, {"date": "2021-09-23", "close": 23.68, "volume": 132484.0}, {"date": "2021-09-24", "close": 23.22, "volume": 132086.0}, {"date": "2021-09-27", "close": 23.4, "volume": 130038.0}, {"date": "2021-09-28", "close": 22.96, "volume": 122006.0}, {"date": "2021-09-29", "close": 22.73, "volume": 98513.0}, {"date": "2021-09-30", "close": 22.29, "volume": 163181.0}, {"date": "2021-10-01", "close": 22.84, "volume": 216253.0}, {"date": "2021-10-04", "close": 22.39, "volume": 142685.0}, {"date": "2021-10-05", "close": 22.66, "volume": 174032.0}, {"date": "2021-10-06", "close": 22.12, "volume": 89258.0}, {"date": "2021-10-07", "close": 21.99, "volume": 161679.0}, {"date": "2021-10-08", "close": 21.77, "volume": 141648.0}, {"date": "2021-10-11", "close": 21.35, "volume": 136296.0}, {"date": "2021-10-12", "close": 21.55, "volume": 56646.0}, {"date": "2021-10-13", "close": 21.52, "volume": 102292.0}, {"date": "2021-10-14", "close": 21.52, "volume": 77260.0}, {"date": "2021-10-15", "close": 21.36, "volume": 127961.0}, {"date": "2021-10-18", "close": 20.69, "volume": 70159.0}, {"date": "2021-10-19", "close": 21.07, "volume": 84619.0}, {"date": "2021-10-20", "close": 21.18, "volume": 71844.0}, {"date": "2021-10-21", "close": 21.09, "volume": 113759.0}, {"date": "2021-10-22", "close": 21.04, "volume": 65303.0}, {"date": "2021-10-25", "close": 21.24, "volume": 74640.0}, {"date": "2021-10-26", "close": 21.13, "volume": 82996.0}, {"date": "2021-10-27", "close": 20.67, "volume": 98371.0}, {"date": "2021-10-28", "close": 20.49, "volume": 193816.0}, {"date": "2021-10-29", "close": 20.64, "volume": 97502.0}, {"date": "2021-11-01", "close": 21.03, "volume": 106714.0}, {"date": "2021-11-02", "close": 20.82, "volume": 77726.0}, {"date": "2021-11-03", "close": 21.27, "volume": 86882.0}, {"date": "2021-11-04", "close": 21.21, "volume": 120277.0}, {"date": "2021-11-05", "close": 22.18, "volume": 224563.0}, {"date": "2021-11-08", "close": 22.25, "volume": 164647.0}, {"date": "2021-11-09", "close": 21.82, "volume": 151459.0}, {"date": "2021-11-10", "close": 21.32, "volume": 127561.0}, {"date": "2021-11-11", "close": 20.88, "volume": 138639.0}, {"date": "2021-11-12", "close": 20.24, "volume": 186000.0}, {"date": "2021-11-15", "close": 19.87, "volume": 175273.0}, {"date": "2021-11-16", "close": 19.55, "volume": 214058.0}, {"date": "2021-11-17", "close": 19.69, "volume": 179285.0}, {"date": "2021-11-18", "close": 19.22, "volume": 229131.0}, {"date": "2021-11-19", "close": 18.95, "volume": 176950.0}, {"date": "2021-11-22", "close": 18.84, "volume": 185276.0}, {"date": "2021-11-23", "close": 18.37, "volume": 239844.0}, {"date": "2021-11-24", "close": 18.84, "volume": 118285.0}, {"date": "2021-11-26", "close": 18.31, "volume": 200491.0}, {"date": "2021-11-29", "close": 17.36, "volume": 224389.0}, {"date": "2021-11-30", "close": 17.19, "volume": 223430.0}, {"date": "2021-12-01", "close": 17.8, "volume": 257171.0}, {"date": "2021-12-02", "close": 18.61, "volume": 268686.0}, {"date": "2021-12-03", "close": 17.84, "volume": 192248.0}, {"date": "2021-12-06", "close": 18.46, "volume": 146298.0}, {"date": "2021-12-07", "close": 18.64, "volume": 115090.0}, {"date": "2021-12-08", "close": 18.76, "volume": 113479.0}, {"date": "2021-12-09", "close": 18.82, "volume": 170250.0}, {"date": "2021-12-10", "close": 18.43, "volume": 118487.0}, {"date": "2021-12-13", "close": 18.31, "volume": 169368.0}, {"date": "2021-12-14", "close": 18.37, "volume": 158078.0}, {"date": "2021-12-15", "close": 18.86, "volume": 217220.0}, {"date": "2021-12-16", "close": 18.39, "volume": 202181.0}, {"date": "2021-12-17", "close": 19.29, "volume": 1216814.0}, {"date": "2021-12-20", "close": 19.1, "volume": 184460.0}, {"date": "2021-12-21", "close": 19.59, "volume": 170633.0}, {"date": "2021-12-22", "close": 19.93, "volume": 126867.0}, {"date": "2021-12-23", "close": 20.35, "volume": 120257.0}, {"date": "2021-12-27", "close": 20.82, "volume": 210520.0}, {"date": "2021-12-28", "close": 20.15, "volume": 159808.0}, {"date": "2021-12-29", "close": 20.25, "volume": 190159.0}, {"date": "2021-12-30", "close": 20.43, "volume": 105643.0}, {"date": "2021-12-31", "close": 20.35, "volume": 164605.0}, {"date": "2022-01-03", "close": 21.72, "volume": 213913.0}, {"date": "2022-01-04", "close": 21.66, "volume": 155889.0}, {"date": "2022-01-05", "close": 21.38, "volume": 173468.0}, {"date": "2022-01-06", "close": 21.32, "volume": 144869.0}, {"date": "2022-01-07", "close": 20.34, "volume": 198240.0}, {"date": "2022-01-10", "close": 20.34, "volume": 165272.0}, {"date": "2022-01-11", "close": 19.58, "volume": 483992.0}, {"date": "2022-01-12", "close": 18.63, "volume": 225958.0}, {"date": "2022-01-13", "close": 18.64, "volume": 230922.0}, {"date": "2022-01-14", "close": 19.15, "volume": 144051.0}, {"date": "2022-01-18", "close": 18.22, "volume": 120595.0}, {"date": "2022-01-19", "close": 17.98, "volume": 161287.0}, {"date": "2022-01-20", "close": 17.63, "volume": 100052.0}, {"date": "2022-01-21", "close": 17.88, "volume": 257460.0}, {"date": "2022-01-24", "close": 18.72, "volume": 152439.0}, {"date": "2022-01-25", "close": 18.18, "volume": 236577.0}, {"date": "2022-01-26", "close": 17.56, "volume": 172387.0}, {"date": "2022-01-27", "close": 17.04, "volume": 195262.0}, {"date": "2022-01-28", "close": 17.29, "volume": 238949.0}, {"date": "2022-01-31", "close": 17.8, "volume": 161499.0}, {"date": "2022-02-01", "close": 17.78, "volume": 216276.0}, {"date": "2022-02-02", "close": 17.26, "volume": 201713.0}, {"date": "2022-02-03", "close": 16.95, "volume": 212940.0}, {"date": "2022-02-04", "close": 17.22, "volume": 117412.0}, {"date": "2022-02-07", "close": 17.38, "volume": 121307.0}, {"date": "2022-02-08", "close": 17.91, "volume": 80060.0}, {"date": "2022-02-09", "close": 18.13, "volume": 105283.0}, {"date": "2022-02-10", "close": 17.74, "volume": 164475.0}, {"date": "2022-02-11", "close": 17.7, "volume": 93585.0}, {"date": "2022-02-14", "close": 17.71, "volume": 128902.0}, {"date": "2022-02-15", "close": 18.0, "volume": 125307.0}, {"date": "2022-02-16", "close": 17.76, "volume": 167389.0}, {"date": "2022-02-17", "close": 17.5, "volume": 101520.0}, {"date": "2022-02-18", "close": 17.75, "volume": 344989.0}, {"date": "2022-02-22", "close": 17.45, "volume": 184091.0}, {"date": "2022-02-23", "close": 18.44, "volume": 185937.0}, {"date": "2022-02-24", "close": 19.32, "volume": 145823.0}, {"date": "2022-02-25", "close": 19.35, "volume": 141665.0}, {"date": "2022-02-28", "close": 19.55, "volume": 254987.0}, {"date": "2022-03-01", "close": 19.89, "volume": 166148.0}, {"date": "2022-03-02", "close": 20.8, "volume": 152116.0}, {"date": "2022-03-03", "close": 21.16, "volume": 299939.0}, {"date": "2022-03-04", "close": 21.69, "volume": 119989.0}, {"date": "2022-03-07", "close": 21.31, "volume": 171570.0}, {"date": "2022-03-08", "close": 20.32, "volume": 261675.0}, {"date": "2022-03-09", "close": 20.73, "volume": 215929.0}, {"date": "2022-03-10", "close": 20.55, "volume": 104594.0}, {"date": "2022-03-11", "close": 19.61, "volume": 153906.0}, {"date": "2022-03-14", "close": 19.25, "volume": 151530.0}, {"date": "2022-03-15", "close": 19.52, "volume": 99670.0}, {"date": "2022-03-16", "close": 20.39, "volume": 238726.0}, {"date": "2022-03-17", "close": 21.54, "volume": 175593.0}, {"date": "2022-03-18", "close": 21.74, "volume": 432929.0}, {"date": "2022-03-21", "close": 20.86, "volume": 98604.0}, {"date": "2022-03-22", "close": 20.64, "volume": 139563.0}, {"date": "2022-03-23", "close": 19.79, "volume": 238970.0}, {"date": "2022-03-24", "close": 20.25, "volume": 174244.0}, {"date": "2022-03-25", "close": 20.49, "volume": 217022.0}, {"date": "2022-03-28", "close": 20.56, "volume": 161732.0}, {"date": "2022-03-29", "close": 21.09, "volume": 254546.0}, {"date": "2022-03-30", "close": 21.49, "volume": 210910.0}, {"date": "2022-03-31", "close": 21.38, "volume": 214284.0}, {"date": "2022-04-01", "close": 21.66, "volume": 205483.0}, {"date": "2022-04-04", "close": 21.36, "volume": 207071.0}, {"date": "2022-04-05", "close": 21.33, "volume": 216517.0}, {"date": "2022-04-06", "close": 21.84, "volume": 304337.0}, {"date": "2022-04-07", "close": 22.5, "volume": 335898.0}, {"date": "2022-04-08", "close": 22.18, "volume": 273353.0}, {"date": "2022-04-11", "close": 20.96, "volume": 229293.0}, {"date": "2022-04-12", "close": 20.97, "volume": 519031.0}, {"date": "2022-04-13", "close": 21.5, "volume": 247834.0}, {"date": "2022-04-14", "close": 22.16, "volume": 195451.0}, {"date": "2022-04-18", "close": 21.47, "volume": 195059.0}, {"date": "2022-04-19", "close": 22.42, "volume": 239521.0}, {"date": "2022-04-20", "close": 22.6, "volume": 271642.0}, {"date": "2022-04-21", "close": 22.66, "volume": 310643.0}, {"date": "2022-04-22", "close": 21.72, "volume": 272536.0}, {"date": "2022-04-25", "close": 22.91, "volume": 340546.0}, {"date": "2022-04-26", "close": 21.83, "volume": 300312.0}, {"date": "2022-04-27", "close": 20.94, "volume": 269086.0}, {"date": "2022-04-28", "close": 20.71, "volume": 197667.0}, {"date": "2022-04-29", "close": 20.29, "volume": 157903.0}, {"date": "2022-05-02", "close": 20.4, "volume": 187816.0}, {"date": "2022-05-03", "close": 20.35, "volume": 190768.0}, {"date": "2022-05-04", "close": 20.7, "volume": 207152.0}, {"date": "2022-05-05", "close": 19.16, "volume": 203521.0}, {"date": "2022-05-06", "close": 18.34, "volume": 335123.0}, {"date": "2022-05-09", "close": 16.52, "volume": 238564.0}, {"date": "2022-05-10", "close": 16.22, "volume": 348686.0}, {"date": "2022-05-11", "close": 15.74, "volume": 212404.0}, {"date": "2022-05-12", "close": 15.73, "volume": 244270.0}, {"date": "2022-05-13", "close": 16.41, "volume": 132985.0}, {"date": "2022-05-16", "close": 17.24, "volume": 247558.0}, {"date": "2022-05-17", "close": 18.26, "volume": 237186.0}, {"date": "2022-05-18", "close": 18.48, "volume": 343414.0}, {"date": "2022-05-19", "close": 18.07, "volume": 252824.0}, {"date": "2022-05-20", "close": 18.84, "volume": 205311.0}, {"date": "2022-05-23", "close": 18.75, "volume": 179151.0}, {"date": "2022-05-24", "close": 18.29, "volume": 153613.0}, {"date": "2022-05-25", "close": 18.74, "volume": 119529.0}, {"date": "2022-05-26", "close": 19.07, "volume": 102025.0}, {"date": "2022-05-27", "close": 19.47, "volume": 97830.0}, {"date": "2022-05-31", "close": 19.56, "volume": 155775.0}, {"date": "2022-06-01", "close": 19.04, "volume": 181991.0}, {"date": "2022-06-02", "close": 19.09, "volume": 223914.0}, {"date": "2022-06-03", "close": 18.14, "volume": 115003.0}, {"date": "2022-06-06", "close": 18.03, "volume": 98215.0}, {"date": "2022-06-07", "close": 18.0, "volume": 164995.0}, {"date": "2022-06-08", "close": 17.89, "volume": 242174.0}, {"date": "2022-06-09", "close": 17.53, "volume": 182006.0}, {"date": "2022-06-10", "close": 17.47, "volume": 146647.0}, {"date": "2022-06-13", "close": 16.62, "volume": 138487.0}, {"date": "2022-06-14", "close": 16.26, "volume": 152002.0}, {"date": "2022-06-15", "close": 16.76, "volume": 222758.0}, {"date": "2022-06-16", "close": 16.29, "volume": 151833.0}, {"date": "2022-06-17", "close": 16.58, "volume": 395387.0}, {"date": "2022-06-21", "close": 16.94, "volume": 262738.0}, {"date": "2022-06-22", "close": 18.67, "volume": 491747.0}, {"date": "2022-06-23", "close": 19.13, "volume": 673205.0}, {"date": "2022-06-24", "close": 19.39, "volume": 599705.0}, {"date": "2022-06-27", "close": 19.3, "volume": 214724.0}, {"date": "2022-06-28", "close": 18.64, "volume": 177492.0}, {"date": "2022-06-29", "close": 18.71, "volume": 134701.0}, {"date": "2022-06-30", "close": 18.88, "volume": 164539.0}, {"date": "2022-07-01", "close": 19.21, "volume": 173409.0}, {"date": "2022-07-05", "close": 19.39, "volume": 233977.0}, {"date": "2022-07-06", "close": 19.33, "volume": 238355.0}, {"date": "2022-07-07", "close": 19.48, "volume": 183102.0}, {"date": "2022-07-08", "close": 19.08, "volume": 100356.0}, {"date": "2022-07-11", "close": 18.31, "volume": 63006.0}, {"date": "2022-07-12", "close": 18.45, "volume": 88137.0}, {"date": "2022-07-13", "close": 18.28, "volume": 103732.0}, {"date": "2022-07-14", "close": 18.29, "volume": 83472.0}, {"date": "2022-07-15", "close": 18.44, "volume": 135119.0}, {"date": "2022-07-18", "close": 18.16, "volume": 145270.0}, {"date": "2022-07-19", "close": 18.87, "volume": 200974.0}, {"date": "2022-07-20", "close": 19.03, "volume": 178344.0}, {"date": "2022-07-21", "close": 19.52, "volume": 143344.0}, {"date": "2022-07-22", "close": 19.76, "volume": 152927.0}, {"date": "2022-07-25", "close": 19.98, "volume": 236518.0}, {"date": "2022-07-26", "close": 19.7, "volume": 85261.0}, {"date": "2022-07-27", "close": 20.12, "volume": 177647.0}, {"date": "2022-07-28", "close": 19.62, "volume": 202543.0}, {"date": "2022-07-29", "close": 19.6, "volume": 264454.0}, {"date": "2022-08-01", "close": 20.1, "volume": 273835.0}, {"date": "2022-08-02", "close": 20.55, "volume": 151443.0}, {"date": "2022-08-03", "close": 21.57, "volume": 339054.0}, {"date": "2022-08-04", "close": 21.76, "volume": 173123.0}, {"date": "2022-08-05", "close": 21.19, "volume": 224162.0}, {"date": "2022-08-08", "close": 21.95, "volume": 213143.0}, {"date": "2022-08-09", "close": 21.32, "volume": 169346.0}, {"date": "2022-08-10", "close": 21.9, "volume": 178066.0}, {"date": "2022-08-11", "close": 21.76, "volume": 284966.0}, {"date": "2022-08-12", "close": 22.72, "volume": 188633.0}, {"date": "2022-08-15", "close": 23.25, "volume": 231264.0}, {"date": "2022-08-16", "close": 23.15, "volume": 264591.0}, {"date": "2022-08-17", "close": 23.02, "volume": 326229.0}, {"date": "2022-08-18", "close": 22.45, "volume": 171376.0}, {"date": "2022-08-19", "close": 22.37, "volume": 244140.0}, {"date": "2022-08-22", "close": 22.21, "volume": 142691.0}, {"date": "2022-08-23", "close": 21.99, "volume": 221608.0}, {"date": "2022-08-24", "close": 22.35, "volume": 226409.0}, {"date": "2022-08-25", "close": 22.89, "volume": 170150.0}, {"date": "2022-08-26", "close": 21.95, "volume": 171913.0}, {"date": "2022-08-29", "close": 22.05, "volume": 247600.0}, {"date": "2022-08-30", "close": 21.89, "volume": 153498.0}, {"date": "2022-08-31", "close": 22.16, "volume": 163871.0}, {"date": "2022-09-01", "close": 21.27, "volume": 190763.0}, {"date": "2022-09-02", "close": 20.73, "volume": 86001.0}, {"date": "2022-09-06", "close": 20.6, "volume": 210065.0}, {"date": "2022-09-07", "close": 21.6, "volume": 194881.0}, {"date": "2022-09-08", "close": 21.91, "volume": 185240.0}, {"date": "2022-09-09", "close": 22.25, "volume": 117170.0}, {"date": "2022-09-12", "close": 22.15, "volume": 168197.0}, {"date": "2022-09-13", "close": 21.44, "volume": 149249.0}, {"date": "2022-09-14", "close": 22.27, "volume": 194449.0}, {"date": "2022-09-15", "close": 21.19, "volume": 131838.0}, {"date": "2022-09-16", "close": 21.07, "volume": 300433.0}, {"date": "2022-09-19", "close": 20.98, "volume": 125918.0}, {"date": "2022-09-20", "close": 19.98, "volume": 124225.0}, {"date": "2022-09-21", "close": 19.39, "volume": 120299.0}, {"date": "2022-09-22", "close": 18.5, "volume": 226388.0}, {"date": "2022-09-23", "close": 13.31, "volume": 1452512.0}, {"date": "2022-09-26", "close": 13.72, "volume": 739330.0}, {"date": "2022-09-27", "close": 14.06, "volume": 305012.0}, {"date": "2022-09-28", "close": 14.61, "volume": 382346.0}, {"date": "2022-09-29", "close": 14.51, "volume": 231696.0}, {"date": "2022-09-30", "close": 13.84, "volume": 313016.0}, {"date": "2022-10-03", "close": 13.9, "volume": 405748.0}, {"date": "2022-10-04", "close": 13.56, "volume": 430856.0}, {"date": "2022-10-05", "close": 12.87, "volume": 487653.0}, {"date": "2022-10-06", "close": 11.98, "volume": 484182.0}, {"date": "2022-10-07", "close": 11.59, "volume": 658856.0}, {"date": "2022-10-10", "close": 11.35, "volume": 596126.0}, {"date": "2022-10-11", "close": 10.41, "volume": 392151.0}, {"date": "2022-10-12", "close": 10.12, "volume": 629061.0}, {"date": "2022-10-13", "close": 10.77, "volume": 381251.0}, {"date": "2022-10-14", "close": 10.42, "volume": 403082.0}, {"date": "2022-10-17", "close": 11.0, "volume": 277354.0}, {"date": "2022-10-18", "close": 10.71, "volume": 729721.0}, {"date": "2022-10-19", "close": 10.41, "volume": 1145660.0}, {"date": "2022-10-20", "close": 10.34, "volume": 229128.0}, {"date": "2022-10-21", "close": 10.04, "volume": 235588.0}, {"date": "2022-10-24", "close": 10.01, "volume": 243202.0}, {"date": "2022-10-25", "close": 10.68, "volume": 357734.0}, {"date": "2022-10-26", "close": 11.13, "volume": 319730.0}, {"date": "2022-10-27", "close": 11.11, "volume": 268616.0}, {"date": "2022-10-28", "close": 11.31, "volume": 295470.0}, {"date": "2022-10-31", "close": 11.16, "volume": 273676.0}, {"date": "2022-11-01", "close": 11.55, "volume": 261094.0}, {"date": "2022-11-02", "close": 11.4, "volume": 413801.0}, {"date": "2022-11-03", "close": 11.4, "volume": 282215.0}, {"date": "2022-11-04", "close": 11.18, "volume": 498930.0}, {"date": "2022-11-07", "close": 11.34, "volume": 418006.0}, {"date": "2022-11-08", "close": 11.03, "volume": 340304.0}, {"date": "2022-11-09", "close": 10.99, "volume": 234710.0}, {"date": "2022-11-10", "close": 12.1, "volume": 288460.0}, {"date": "2022-11-11", "close": 12.19, "volume": 293844.0}, {"date": "2022-11-14", "close": 12.5, "volume": 291180.0}, {"date": "2022-11-15", "close": 12.59, "volume": 175080.0}, {"date": "2022-11-16", "close": 12.84, "volume": 284750.0}, {"date": "2022-11-17", "close": 12.83, "volume": 283636.0}, {"date": "2022-11-18", "close": 12.87, "volume": 226635.0}, {"date": "2022-11-21", "close": 12.65, "volume": 173837.0}, {"date": "2022-11-22", "close": 12.45, "volume": 152831.0}, {"date": "2022-11-23", "close": 12.89, "volume": 112338.0}, {"date": "2022-11-25", "close": 13.02, "volume": 52422.0}, {"date": "2022-11-28", "close": 12.67, "volume": 161783.0}, {"date": "2022-11-29", "close": 12.1, "volume": 184220.0}, {"date": "2022-11-30", "close": 12.79, "volume": 543796.0}, {"date": "2022-12-01", "close": 13.35, "volume": 187490.0}, {"date": "2022-12-02", "close": 13.53, "volume": 122720.0}, {"date": "2022-12-05", "close": 13.29, "volume": 243061.0}, {"date": "2022-12-06", "close": 13.02, "volume": 89995.0}, {"date": "2022-12-07", "close": 12.68, "volume": 151647.0}, {"date": "2022-12-08", "close": 13.07, "volume": 126696.0}, {"date": "2022-12-09", "close": 12.97, "volume": 87531.0}, {"date": "2022-12-12", "close": 12.93, "volume": 149973.0}, {"date": "2022-12-13", "close": 13.62, "volume": 205801.0}, {"date": "2022-12-14", "close": 13.21, "volume": 157006.0}, {"date": "2022-12-15", "close": 12.72, "volume": 140982.0}, {"date": "2022-12-16", "close": 12.74, "volume": 564752.0}, {"date": "2022-12-19", "close": 12.39, "volume": 193077.0}, {"date": "2022-12-20", "close": 12.31, "volume": 180619.0}, {"date": "2022-12-21", "close": 12.58, "volume": 219018.0}, {"date": "2022-12-22", "close": 12.28, "volume": 175348.0}, {"date": "2022-12-23", "close": 11.83, "volume": 129196.0}, {"date": "2022-12-27", "close": 11.83, "volume": 237836.0}, {"date": "2022-12-28", "close": 11.56, "volume": 113100.0}, {"date": "2022-12-29", "close": 12.06, "volume": 157971.0}, {"date": "2022-12-30", "close": 12.12, "volume": 192450.0}, {"date": "2023-01-03", "close": 11.77, "volume": 179021.0}, {"date": "2023-01-04", "close": 12.35, "volume": 138887.0}, {"date": "2023-01-05", "close": 12.36, "volume": 102370.0}, {"date": "2023-01-06", "close": 12.45, "volume": 117614.0}, {"date": "2023-01-09", "close": 12.39, "volume": 104969.0}, {"date": "2023-01-10", "close": 13.08, "volume": 142885.0}, {"date": "2023-01-11", "close": 12.66, "volume": 118690.0}, {"date": "2023-01-12", "close": 12.88, "volume": 123842.0}, {"date": "2023-01-13", "close": 12.78, "volume": 169120.0}, {"date": "2023-01-17", "close": 12.8, "volume": 154223.0}, {"date": "2023-01-18", "close": 12.6, "volume": 121967.0}, {"date": "2023-01-19", "close": 12.52, "volume": 92595.0}, {"date": "2023-01-20", "close": 12.7, "volume": 117518.0}, {"date": "2023-01-23", "close": 12.92, "volume": 116752.0}, {"date": "2023-01-24", "close": 12.8, "volume": 81188.0}, {"date": "2023-01-25", "close": 12.69, "volume": 46688.0}, {"date": "2023-01-26", "close": 12.51, "volume": 66421.0}, {"date": "2023-01-27", "close": 12.5, "volume": 62500.0}, {"date": "2023-01-30", "close": 12.45, "volume": 91874.0}, {"date": "2023-01-31", "close": 13.04, "volume": 145268.0}, {"date": "2023-02-01", "close": 13.14, "volume": 150027.0}, {"date": "2023-02-02", "close": 14.12, "volume": 244788.0}, {"date": "2023-02-03", "close": 14.03, "volume": 202617.0}, {"date": "2023-02-06", "close": 13.68, "volume": 88557.0}, {"date": "2023-02-07", "close": 13.91, "volume": 80830.0}, {"date": "2023-02-08", "close": 13.5, "volume": 80231.0}, {"date": "2023-02-09", "close": 13.36, "volume": 81750.0}, {"date": "2023-02-10", "close": 13.39, "volume": 96202.0}, {"date": "2023-02-13", "close": 13.39, "volume": 100311.0}, {"date": "2023-02-14", "close": 13.11, "volume": 223874.0}, {"date": "2023-02-15", "close": 13.38, "volume": 95965.0}, {"date": "2023-02-16", "close": 13.2, "volume": 110049.0}, {"date": "2023-02-17", "close": 13.96, "volume": 269983.0}, {"date": "2023-02-21", "close": 13.18, "volume": 192866.0}, {"date": "2023-02-22", "close": 13.44, "volume": 146666.0}, {"date": "2023-02-23", "close": 13.39, "volume": 92891.0}, {"date": "2023-02-24", "close": 12.94, "volume": 222256.0}, {"date": "2023-02-27", "close": 12.98, "volume": 230017.0}, {"date": "2023-02-28", "close": 13.24, "volume": 210859.0}, {"date": "2023-03-01", "close": 13.04, "volume": 122321.0}, {"date": "2023-03-02", "close": 13.86, "volume": 156235.0}, {"date": "2023-03-03", "close": 13.66, "volume": 137691.0}, {"date": "2023-03-06", "close": 12.69, "volume": 150522.0}, {"date": "2023-03-07", "close": 12.34, "volume": 91793.0}, {"date": "2023-03-08", "close": 12.5, "volume": 106869.0}, {"date": "2023-03-09", "close": 12.3, "volume": 148039.0}, {"date": "2023-03-10", "close": 11.74, "volume": 131696.0}, {"date": "2023-03-13", "close": 11.83, "volume": 165450.0}, {"date": "2023-03-14", "close": 12.12, "volume": 186450.0}, {"date": "2023-03-15", "close": 12.13, "volume": 180960.0}, {"date": "2023-03-16", "close": 12.26, "volume": 145296.0}, {"date": "2023-03-17", "close": 11.81, "volume": 829527.0}, {"date": "2023-03-20", "close": 12.03, "volume": 168928.0}, {"date": "2023-03-21", "close": 12.12, "volume": 171615.0}, {"date": "2023-03-22", "close": 11.85, "volume": 126339.0}, {"date": "2023-03-23", "close": 11.75, "volume": 110462.0}, {"date": "2023-03-24", "close": 11.93, "volume": 91649.0}, {"date": "2023-03-27", "close": 12.24, "volume": 95948.0}, {"date": "2023-03-28", "close": 12.35, "volume": 94413.0}, {"date": "2023-03-29", "close": 12.39, "volume": 145373.0}, {"date": "2023-03-30", "close": 12.54, "volume": 101299.0}, {"date": "2023-03-31", "close": 13.1, "volume": 298772.0}, {"date": "2023-04-03", "close": 12.78, "volume": 115580.0}, {"date": "2023-04-04", "close": 12.78, "volume": 83521.0}, {"date": "2023-04-05", "close": 13.06, "volume": 86230.0}, {"date": "2023-04-06", "close": 12.97, "volume": 66840.0}, {"date": "2023-04-10", "close": 13.11, "volume": 181545.0}, {"date": "2023-04-11", "close": 13.54, "volume": 145323.0}, {"date": "2023-04-12", "close": 13.49, "volume": 89986.0}, {"date": "2023-04-13", "close": 13.67, "volume": 76078.0}, {"date": "2023-04-14", "close": 13.46, "volume": 61034.0}, {"date": "2023-04-17", "close": 13.41, "volume": 129467.0}, {"date": "2023-04-18", "close": 13.3, "volume": 82256.0}, {"date": "2023-04-19", "close": 13.86, "volume": 150670.0}, {"date": "2023-04-20", "close": 14.12, "volume": 139412.0}, {"date": "2023-04-21", "close": 14.49, "volume": 182583.0}, {"date": "2023-04-24", "close": 14.07, "volume": 97944.0}, {"date": "2023-04-25", "close": 14.22, "volume": 92442.0}, {"date": "2023-04-26", "close": 14.13, "volume": 89724.0}, {"date": "2023-04-27", "close": 13.88, "volume": 81202.0}, {"date": "2023-04-28", "close": 13.87, "volume": 151504.0}, {"date": "2023-05-01", "close": 14.04, "volume": 221063.0}, {"date": "2023-05-02", "close": 13.28, "volume": 137476.0}, {"date": "2023-05-03", "close": 13.48, "volume": 113687.0}, {"date": "2023-05-04", "close": 13.35, "volume": 164727.0}, {"date": "2023-05-05", "close": 15.19, "volume": 462508.0}, {"date": "2023-05-08", "close": 14.61, "volume": 319903.0}, {"date": "2023-05-09", "close": 14.7, "volume": 151712.0}, {"date": "2023-05-10", "close": 14.81, "volume": 122726.0}, {"date": "2023-05-11", "close": 14.74, "volume": 140591.0}, {"date": "2023-05-12", "close": 14.87, "volume": 76664.0}, {"date": "2023-05-15", "close": 15.2, "volume": 214962.0}, {"date": "2023-05-16", "close": 14.73, "volume": 121506.0}, {"date": "2023-05-17", "close": 14.88, "volume": 117351.0}, {"date": "2023-05-18", "close": 14.92, "volume": 87068.0}, {"date": "2023-05-19", "close": 15.01, "volume": 86989.0}, {"date": "2023-05-22", "close": 15.06, "volume": 97549.0}, {"date": "2023-05-23", "close": 14.7, "volume": 155715.0}, {"date": "2023-05-24", "close": 14.29, "volume": 131449.0}, {"date": "2023-05-25", "close": 14.28, "volume": 91193.0}, {"date": "2023-05-26", "close": 14.66, "volume": 75704.0}, {"date": "2023-05-30", "close": 14.89, "volume": 85196.0}, {"date": "2023-05-31", "close": 14.98, "volume": 197627.0}, {"date": "2023-06-01", "close": 14.77, "volume": 162139.0}, {"date": "2023-06-02", "close": 15.29, "volume": 136428.0}, {"date": "2023-06-05", "close": 14.95, "volume": 122067.0}, {"date": "2023-06-06", "close": 15.45, "volume": 170473.0}, {"date": "2023-06-07", "close": 15.83, "volume": 185147.0}, {"date": "2023-06-08", "close": 15.49, "volume": 94507.0}, {"date": "2023-06-09", "close": 15.49, "volume": 100786.0}, {"date": "2023-06-12", "close": 15.78, "volume": 135773.0}, {"date": "2023-06-13", "close": 16.11, "volume": 151877.0}, {"date": "2023-06-14", "close": 15.88, "volume": 132178.0}, {"date": "2023-06-15", "close": 15.78, "volume": 124942.0}, {"date": "2023-06-16", "close": 16.01, "volume": 528008.0}, {"date": "2023-06-20", "close": 16.14, "volume": 196585.0}, {"date": "2023-06-21", "close": 16.03, "volume": 175012.0}, {"date": "2023-06-22", "close": 16.27, "volume": 200328.0}, {"date": "2023-06-23", "close": 15.83, "volume": 1360223.0}, {"date": "2023-06-26", "close": 15.74, "volume": 133292.0}, {"date": "2023-06-27", "close": 16.36, "volume": 130559.0}, {"date": "2023-06-28", "close": 16.54, "volume": 357748.0}, {"date": "2023-06-29", "close": 17.23, "volume": 153901.0}, {"date": "2023-06-30", "close": 17.19, "volume": 203610.0}, {"date": "2023-07-03", "close": 17.24, "volume": 93679.0}, {"date": "2023-07-05", "close": 15.81, "volume": 204152.0}, {"date": "2023-07-06", "close": 15.29, "volume": 239616.0}, {"date": "2023-07-07", "close": 15.34, "volume": 113315.0}, {"date": "2023-07-10", "close": 15.2, "volume": 267668.0}, {"date": "2023-07-11", "close": 15.25, "volume": 141140.0}, {"date": "2023-07-12", "close": 15.75, "volume": 151594.0}, {"date": "2023-07-13", "close": 15.71, "volume": 111794.0}, {"date": "2023-07-14", "close": 15.65, "volume": 107961.0}, {"date": "2023-07-17", "close": 15.78, "volume": 111438.0}, {"date": "2023-07-18", "close": 15.95, "volume": 124191.0}, {"date": "2023-07-19", "close": 16.39, "volume": 87294.0}, {"date": "2023-07-20", "close": 16.99, "volume": 103444.0}, {"date": "2023-07-21", "close": 16.82, "volume": 79033.0}, {"date": "2023-07-24", "close": 16.79, "volume": 68889.0}, {"date": "2023-07-25", "close": 16.94, "volume": 120920.0}, {"date": "2023-07-26", "close": 17.07, "volume": 66693.0}, {"date": "2023-07-27", "close": 16.87, "volume": 77851.0}, {"date": "2023-07-28", "close": 17.08, "volume": 64834.0}, {"date": "2023-07-31", "close": 17.42, "volume": 96470.0}, {"date": "2023-08-01", "close": 17.25, "volume": 76972.0}, {"date": "2023-08-02", "close": 17.08, "volume": 90208.0}, {"date": "2023-08-03", "close": 16.79, "volume": 119729.0}, {"date": "2023-08-04", "close": 16.52, "volume": 208463.0}, {"date": "2023-08-07", "close": 17.17, "volume": 134817.0}, {"date": "2023-08-08", "close": 16.79, "volume": 101975.0}, {"date": "2023-08-09", "close": 16.56, "volume": 92699.0}, {"date": "2023-08-10", "close": 16.58, "volume": 143870.0}, {"date": "2023-08-11", "close": 16.89, "volume": 101193.0}, {"date": "2023-08-14", "close": 17.17, "volume": 109768.0}, {"date": "2023-08-15", "close": 16.55, "volume": 136265.0}, {"date": "2023-08-16", "close": 16.16, "volume": 124273.0}, {"date": "2023-08-17", "close": 15.97, "volume": 120195.0}, {"date": "2023-08-18", "close": 16.06, "volume": 129382.0}, {"date": "2023-08-21", "close": 16.41, "volume": 103175.0}, {"date": "2023-08-22", "close": 16.68, "volume": 179065.0}, {"date": "2023-08-23", "close": 17.49, "volume": 331770.0}, {"date": "2023-08-24", "close": 16.79, "volume": 1220056.0}, {"date": "2023-08-25", "close": 16.84, "volume": 411660.0}, {"date": "2023-08-28", "close": 16.22, "volume": 187735.0}, {"date": "2023-08-29", "close": 17.2, "volume": 134277.0}, {"date": "2023-08-30", "close": 17.52, "volume": 132148.0}, {"date": "2023-08-31", "close": 16.92, "volume": 243789.0}, {"date": "2023-09-01", "close": 17.41, "volume": 143952.0}, {"date": "2023-09-05", "close": 15.47, "volume": 317735.0}, {"date": "2023-09-06", "close": 15.87, "volume": 186861.0}, {"date": "2023-09-07", "close": 15.72, "volume": 219070.0}, {"date": "2023-09-08", "close": 15.57, "volume": 140907.0}, {"date": "2023-09-11", "close": 15.73, "volume": 294128.0}, {"date": "2023-09-12", "close": 15.29, "volume": 182523.0}, {"date": "2023-09-13", "close": 15.33, "volume": 173693.0}, {"date": "2023-09-14", "close": 15.44, "volume": 194958.0}, {"date": "2023-09-15", "close": 14.82, "volume": 1094581.0}, {"date": "2023-09-18", "close": 15.25, "volume": 149041.0}, {"date": "2023-09-19", "close": 15.11, "volume": 131216.0}, {"date": "2023-09-20", "close": 14.96, "volume": 87898.0}, {"date": "2023-09-21", "close": 15.06, "volume": 134052.0}, {"date": "2023-09-22", "close": 15.04, "volume": 102260.0}, {"date": "2023-09-25", "close": 15.21, "volume": 185715.0}, {"date": "2023-09-26", "close": 15.54, "volume": 186490.0}, {"date": "2023-09-27", "close": 15.69, "volume": 161720.0}, {"date": "2023-09-28", "close": 15.42, "volume": 184148.0}, {"date": "2023-09-29", "close": 15.16, "volume": 227378.0}, {"date": "2023-10-02", "close": 15.22, "volume": 287764.0}, {"date": "2023-10-03", "close": 15.09, "volume": 94538.0}, {"date": "2023-10-04", "close": 14.83, "volume": 102434.0}, {"date": "2023-10-05", "close": 14.4, "volume": 484139.0}, {"date": "2023-10-06", "close": 15.51, "volume": 285103.0}, {"date": "2023-10-09", "close": 15.51, "volume": 118284.0}, {"date": "2023-10-10", "close": 15.49, "volume": 109824.0}, {"date": "2023-10-11", "close": 14.74, "volume": 125979.0}, {"date": "2023-10-12", "close": 13.66, "volume": 155365.0}, {"date": "2023-10-13", "close": 13.41, "volume": 245373.0}, {"date": "2023-10-16", "close": 13.61, "volume": 336894.0}, {"date": "2023-10-17", "close": 13.6, "volume": 264913.0}, {"date": "2023-10-18", "close": 13.12, "volume": 217183.0}, {"date": "2023-10-19", "close": 12.73, "volume": 442868.0}, {"date": "2023-10-20", "close": 13.14, "volume": 265864.0}, {"date": "2023-10-23", "close": 13.35, "volume": 218873.0}, {"date": "2023-10-24", "close": 13.2, "volume": 291847.0}, {"date": "2023-10-25", "close": 12.52, "volume": 272711.0}, {"date": "2023-10-26", "close": 12.5, "volume": 162989.0}, {"date": "2023-10-27", "close": 12.33, "volume": 144698.0}, {"date": "2023-10-30", "close": 12.59, "volume": 303721.0}, {"date": "2023-10-31", "close": 12.74, "volume": 114280.0}, {"date": "2023-11-01", "close": 12.88, "volume": 206906.0}, {"date": "2023-11-02", "close": 12.95, "volume": 196874.0}, {"date": "2023-11-03", "close": 14.23, "volume": 378864.0}, {"date": "2023-11-06", "close": 13.91, "volume": 146400.0}, {"date": "2023-11-07", "close": 13.79, "volume": 315263.0}, {"date": "2023-11-08", "close": 13.76, "volume": 144859.0}, {"date": "2023-11-09", "close": 13.35, "volume": 111133.0}, {"date": "2023-11-10", "close": 13.33, "volume": 174284.0}, {"date": "2023-11-13", "close": 13.57, "volume": 101065.0}, {"date": "2023-11-14", "close": 14.34, "volume": 171254.0}, {"date": "2023-11-15", "close": 14.18, "volume": 154481.0}, {"date": "2023-11-16", "close": 14.09, "volume": 143712.0}, {"date": "2023-11-17", "close": 13.69, "volume": 186153.0}, {"date": "2023-11-20", "close": 14.12, "volume": 155234.0}, {"date": "2023-11-21", "close": 15.87, "volume": 745077.0}, {"date": "2023-11-22", "close": 16.75, "volume": 419456.0}, {"date": "2023-11-24", "close": 17.66, "volume": 293933.0}, {"date": "2023-11-27", "close": 17.51, "volume": 384556.0}, {"date": "2023-11-28", "close": 17.2, "volume": 243492.0}, {"date": "2023-11-29", "close": 17.6, "volume": 228734.0}, {"date": "2023-11-30", "close": 17.74, "volume": 226976.0}, {"date": "2023-12-01", "close": 18.11, "volume": 210381.0}, {"date": "2023-12-04", "close": 18.1, "volume": 247993.0}, {"date": "2023-12-05", "close": 17.75, "volume": 184599.0}, {"date": "2023-12-06", "close": 17.83, "volume": 182744.0}, {"date": "2023-12-07", "close": 18.0, "volume": 178276.0}, {"date": "2023-12-08", "close": 18.07, "volume": 251138.0}, {"date": "2023-12-11", "close": 18.04, "volume": 160724.0}, {"date": "2023-12-12", "close": 18.48, "volume": 195061.0}, {"date": "2023-12-13", "close": 18.47, "volume": 282854.0}, {"date": "2023-12-14", "close": 18.83, "volume": 231818.0}, {"date": "2023-12-15", "close": 18.57, "volume": 986722.0}, {"date": "2023-12-18", "close": 18.23, "volume": 213731.0}, {"date": "2023-12-19", "close": 18.52, "volume": 199482.0}, {"date": "2023-12-20", "close": 17.87, "volume": 199730.0}, {"date": "2023-12-21", "close": 18.14, "volume": 124267.0}, {"date": "2023-12-22", "close": 18.01, "volume": 151316.0}, {"date": "2023-12-26", "close": 18.59, "volume": 144533.0}, {"date": "2023-12-27", "close": 18.24, "volume": 145569.0}, {"date": "2023-12-28", "close": 18.22, "volume": 112984.0}, {"date": "2023-12-29", "close": 17.88, "volume": 173100.0}, {"date": "2024-01-02", "close": 17.96, "volume": 246864.0}, {"date": "2024-01-03", "close": 17.67, "volume": 200492.0}, {"date": "2024-01-04", "close": 17.3, "volume": 169996.0}, {"date": "2024-01-05", "close": 16.75, "volume": 154614.0}, {"date": "2024-01-08", "close": 17.96, "volume": 207486.0}, {"date": "2024-01-09", "close": 17.8, "volume": 160187.0}, {"date": "2024-01-10", "close": 18.18, "volume": 194402.0}, {"date": "2024-01-11", "close": 18.1, "volume": 142109.0}, {"date": "2024-01-12", "close": 18.35, "volume": 427028.0}, {"date": "2024-01-16", "close": 18.25, "volume": 169752.0}, {"date": "2024-01-17", "close": 18.61, "volume": 218213.0}, {"date": "2024-01-18", "close": 17.96, "volume": 135516.0}, {"date": "2024-01-19", "close": 18.24, "volume": 161388.0}, {"date": "2024-01-22", "close": 18.19, "volume": 337082.0}, {"date": "2024-01-23", "close": 17.6, "volume": 210484.0}, {"date": "2024-01-24", "close": 16.89, "volume": 223937.0}, {"date": "2024-01-25", "close": 17.19, "volume": 257675.0}, {"date": "2024-01-26", "close": 16.83, "volume": 162931.0}, {"date": "2024-01-29", "close": 17.25, "volume": 254806.0}, {"date": "2024-01-30", "close": 17.0, "volume": 214648.0}, {"date": "2024-01-31", "close": 16.72, "volume": 257111.0}, {"date": "2024-02-01", "close": 17.02, "volume": 256803.0}, {"date": "2024-02-02", "close": 16.87, "volume": 269945.0}, {"date": "2024-02-05", "close": 16.72, "volume": 227556.0}, {"date": "2024-02-06", "close": 16.97, "volume": 201986.0}, {"date": "2024-02-07", "close": 16.7, "volume": 165249.0}, {"date": "2024-02-08", "close": 16.99, "volume": 128442.0}, {"date": "2024-02-09", "close": 17.16, "volume": 162922.0}, {"date": "2024-02-12", "close": 17.59, "volume": 228979.0}, {"date": "2024-02-13", "close": 17.03, "volume": 238878.0}, {"date": "2024-02-14", "close": 17.56, "volume": 204521.0}, {"date": "2024-02-15", "close": 18.04, "volume": 329928.0}, {"date": "2024-02-16", "close": 18.81, "volume": 647860.0}, {"date": "2024-02-20", "close": 18.7, "volume": 592031.0}, {"date": "2024-02-21", "close": 19.57, "volume": 386709.0}, {"date": "2024-02-22", "close": 19.71, "volume": 333063.0}, {"date": "2024-02-23", "close": 20.27, "volume": 259666.0}, {"date": "2024-02-26", "close": 20.12, "volume": 516308.0}, {"date": "2024-02-27", "close": 19.61, "volume": 227593.0}, {"date": "2024-02-28", "close": 19.07, "volume": 299033.0}, {"date": "2024-02-29", "close": 19.3, "volume": 191144.0}, {"date": "2024-03-01", "close": 19.02, "volume": 196640.0}, {"date": "2024-03-04", "close": 19.18, "volume": 131956.0}, {"date": "2024-03-05", "close": 18.58, "volume": 210638.0}, {"date": "2024-03-06", "close": 19.16, "volume": 202917.0}, {"date": "2024-03-07", "close": 19.62, "volume": 146935.0}, {"date": "2024-03-08", "close": 20.02, "volume": 254405.0}, {"date": "2024-03-11", "close": 19.91, "volume": 223526.0}, {"date": "2024-03-12", "close": 19.99, "volume": 198287.0}, {"date": "2024-03-13", "close": 19.98, "volume": 182105.0}, {"date": "2024-03-14", "close": 20.09, "volume": 209892.0}, {"date": "2024-03-15", "close": 19.75, "volume": 452934.0}, {"date": "2024-03-18", "close": 19.91, "volume": 188184.0}, {"date": "2024-03-19", "close": 20.39, "volume": 175074.0}, {"date": "2024-03-20", "close": 20.71, "volume": 208234.0}, {"date": "2024-03-21", "close": 21.01, "volume": 303289.0}, {"date": "2024-03-22", "close": 20.44, "volume": 152623.0}, {"date": "2024-03-25", "close": 20.02, "volume": 225651.0}, {"date": "2024-03-26", "close": 20.53, "volume": 168159.0}, {"date": "2024-03-27", "close": 21.63, "volume": 247648.0}, {"date": "2024-03-28", "close": 21.16, "volume": 238417.0}, {"date": "2024-04-01", "close": 21.19, "volume": 159287.0}, {"date": "2024-04-02", "close": 20.79, "volume": 179151.0}, {"date": "2024-04-03", "close": 21.45, "volume": 169109.0}, {"date": "2024-04-04", "close": 21.31, "volume": 227547.0}, {"date": "2024-04-05", "close": 21.34, "volume": 93246.0}, {"date": "2024-04-08", "close": 21.64, "volume": 101611.0}, {"date": "2024-04-09", "close": 21.64, "volume": 102411.0}, {"date": "2024-04-10", "close": 21.47, "volume": 159843.0}, {"date": "2024-04-11", "close": 21.32, "volume": 108041.0}, {"date": "2024-04-12", "close": 20.46, "volume": 145406.0}, {"date": "2024-04-15", "close": 20.35, "volume": 150448.0}, {"date": "2024-04-16", "close": 20.31, "volume": 109572.0}, {"date": "2024-04-17", "close": 19.94, "volume": 150611.0}, {"date": "2024-04-18", "close": 20.21, "volume": 214213.0}, {"date": "2024-04-19", "close": 20.03, "volume": 128383.0}, {"date": "2024-04-22", "close": 20.32, "volume": 122183.0}, {"date": "2024-04-23", "close": 20.78, "volume": 133016.0}, {"date": "2024-04-24", "close": 20.92, "volume": 172979.0}, {"date": "2024-04-25", "close": 20.27, "volume": 190588.0}, {"date": "2024-04-26", "close": 20.57, "volume": 85902.0}, {"date": "2024-04-29", "close": 20.6, "volume": 82998.0}, {"date": "2024-04-30", "close": 19.62, "volume": 240740.0}, {"date": "2024-05-01", "close": 20.33, "volume": 171682.0}, {"date": "2024-05-02", "close": 20.55, "volume": 183910.0}, {"date": "2024-05-03", "close": 20.93, "volume": 119207.0}, {"date": "2024-05-06", "close": 21.07, "volume": 137291.0}, {"date": "2024-05-07", "close": 23.77, "volume": 939374.0}, {"date": "2024-05-08", "close": 23.3, "volume": 348520.0}, {"date": "2024-05-09", "close": 23.4, "volume": 213447.0}, {"date": "2024-05-10", "close": 23.53, "volume": 118810.0}, {"date": "2024-05-13", "close": 23.2, "volume": 146852.0}, {"date": "2024-05-14", "close": 23.44, "volume": 113757.0}, {"date": "2024-05-15", "close": 23.73, "volume": 119976.0}, {"date": "2024-05-16", "close": 23.5, "volume": 188012.0}, {"date": "2024-05-17", "close": 23.46, "volume": 111970.0}, {"date": "2024-05-20", "close": 23.81, "volume": 147750.0}, {"date": "2024-05-21", "close": 23.46, "volume": 114436.0}, {"date": "2024-05-22", "close": 23.76, "volume": 159677.0}, {"date": "2024-05-23", "close": 23.65, "volume": 189263.0}, {"date": "2024-05-24", "close": 23.78, "volume": 124375.0}, {"date": "2024-05-28", "close": 23.45, "volume": 164969.0}, {"date": "2024-05-29", "close": 23.75, "volume": 166231.0}, {"date": "2024-05-30", "close": 23.85, "volume": 173950.0}, {"date": "2024-05-31", "close": 23.6, "volume": 146130.0}, {"date": "2024-06-03", "close": 23.53, "volume": 106325.0}, {"date": "2024-06-04", "close": 23.32, "volume": 101665.0}, {"date": "2024-06-05", "close": 23.44, "volume": 171644.0}, {"date": "2024-06-06", "close": 23.65, "volume": 152945.0}, {"date": "2024-06-07", "close": 23.34, "volume": 122745.0}, {"date": "2024-06-10", "close": 23.27, "volume": 245111.0}, {"date": "2024-06-11", "close": 23.4, "volume": 171557.0}, {"date": "2024-06-12", "close": 23.58, "volume": 133276.0}, {"date": "2024-06-13", "close": 23.3, "volume": 125144.0}, {"date": "2024-06-14", "close": 23.12, "volume": 146093.0}, {"date": "2024-06-17", "close": 23.17, "volume": 116992.0}, {"date": "2024-06-18", "close": 23.19, "volume": 127440.0}, {"date": "2024-06-20", "close": 23.1, "volume": 113160.0}, {"date": "2024-06-21", "close": 23.33, "volume": 406857.0}, {"date": "2024-06-24", "close": 23.13, "volume": 121530.0}, {"date": "2024-06-25", "close": 23.56, "volume": 141716.0}, {"date": "2024-06-26", "close": 24.35, "volume": 310851.0}, {"date": "2024-06-27", "close": 24.85, "volume": 386397.0}, {"date": "2024-06-28", "close": 25.65, "volume": 1330440.0}, {"date": "2024-07-01", "close": 25.45, "volume": 226728.0}, {"date": "2024-07-02", "close": 25.65, "volume": 457158.0}, {"date": "2024-07-03", "close": 25.85, "volume": 176894.0}, {"date": "2024-07-05", "close": 25.27, "volume": 297176.0}, {"date": "2024-07-08", "close": 25.65, "volume": 282853.0}, {"date": "2024-07-09", "close": 25.86, "volume": 204466.0}, {"date": "2024-07-10", "close": 26.0, "volume": 127702.0}, {"date": "2024-07-11", "close": 26.6, "volume": 297146.0}, {"date": "2024-07-12", "close": 27.28, "volume": 457825.0}, {"date": "2024-07-15", "close": 27.68, "volume": 426752.0}, {"date": "2024-07-16", "close": 28.46, "volume": 466057.0}, {"date": "2024-07-17", "close": 27.9, "volume": 308936.0}, {"date": "2024-07-18", "close": 27.06, "volume": 241265.0}, {"date": "2024-07-19", "close": 27.22, "volume": 217558.0}, {"date": "2024-07-22", "close": 27.47, "volume": 168825.0}, {"date": "2024-07-23", "close": 27.89, "volume": 267604.0}, {"date": "2024-07-24", "close": 28.01, "volume": 220391.0}, {"date": "2024-07-25", "close": 27.46, "volume": 219589.0}, {"date": "2024-07-26", "close": 27.48, "volume": 151629.0}, {"date": "2024-07-29", "close": 27.3, "volume": 203453.0}, {"date": "2024-07-30", "close": 27.23, "volume": 156587.0}, {"date": "2024-07-31", "close": 27.15, "volume": 231520.0}, {"date": "2024-08-01", "close": 26.76, "volume": 215998.0}, {"date": "2024-08-02", "close": 26.12, "volume": 261521.0}, {"date": "2024-08-05", "close": 25.0, "volume": 490227.0}, {"date": "2024-08-06", "close": 25.4, "volume": 212194.0}, {"date": "2024-08-07", "close": 25.15, "volume": 396022.0}, {"date": "2024-08-08", "close": 25.33, "volume": 275622.0}, {"date": "2024-08-09", "close": 24.85, "volume": 333796.0}, {"date": "2024-08-12", "close": 25.13, "volume": 203180.0}, {"date": "2024-08-13", "close": 25.08, "volume": 253173.0}, {"date": "2024-08-14", "close": 24.51, "volume": 274061.0}, {"date": "2024-08-15", "close": 25.24, "volume": 267107.0}, {"date": "2024-08-16", "close": 25.04, "volume": 225651.0}, {"date": "2024-08-19", "close": 25.23, "volume": 157076.0}, {"date": "2024-08-20", "close": 24.94, "volume": 150325.0}, {"date": "2024-08-21", "close": 25.36, "volume": 164853.0}, {"date": "2024-08-22", "close": 25.52, "volume": 108337.0}, {"date": "2024-08-23", "close": 26.22, "volume": 188954.0}, {"date": "2024-08-26", "close": 26.53, "volume": 219637.0}, {"date": "2024-08-27", "close": 26.49, "volume": 112723.0}, {"date": "2024-08-28", "close": 26.46, "volume": 177904.0}, {"date": "2024-08-29", "close": 26.86, "volume": 179498.0}, {"date": "2024-08-30", "close": 27.14, "volume": 167782.0}, {"date": "2024-09-03", "close": 26.19, "volume": 213346.0}, {"date": "2024-09-04", "close": 25.8, "volume": 172919.0}, {"date": "2024-09-05", "close": 25.61, "volume": 145550.0}, {"date": "2024-09-06", "close": 25.11, "volume": 206386.0}, {"date": "2024-09-09", "close": 24.35, "volume": 327007.0}, {"date": "2024-09-10", "close": 24.44, "volume": 176556.0}, {"date": "2024-09-11", "close": 24.33, "volume": 157526.0}, {"date": "2024-09-12", "close": 24.75, "volume": 190164.0}, {"date": "2024-09-13", "close": 25.25, "volume": 253206.0}, {"date": "2024-09-16", "close": 25.38, "volume": 177292.0}, {"date": "2024-09-17", "close": 25.22, "volume": 197760.0}, {"date": "2024-09-18", "close": 24.97, "volume": 190762.0}, {"date": "2024-09-19", "close": 25.14, "volume": 151439.0}, {"date": "2024-09-20", "close": 25.21, "volume": 1078280.0}, {"date": "2024-09-23", "close": 25.28, "volume": 138662.0}, {"date": "2024-09-24", "close": 25.5, "volume": 141729.0}, {"date": "2024-09-25", "close": 25.32, "volume": 199958.0}, {"date": "2024-09-26", "close": 25.76, "volume": 333170.0}, {"date": "2024-09-27", "close": 26.85, "volume": 316688.0}, {"date": "2024-09-30", "close": 26.62, "volume": 231179.0}, {"date": "2024-10-01", "close": 26.27, "volume": 195121.0}, {"date": "2024-10-02", "close": 26.35, "volume": 174124.0}, {"date": "2024-10-03", "close": 25.92, "volume": 178001.0}, {"date": "2024-10-04", "close": 26.44, "volume": 156473.0}, {"date": "2024-10-07", "close": 25.8, "volume": 422605.0}, {"date": "2024-10-08", "close": 25.7, "volume": 268822.0}, {"date": "2024-10-09", "close": 25.53, "volume": 140133.0}, {"date": "2024-10-10", "close": 25.44, "volume": 195145.0}, {"date": "2024-10-11", "close": 25.92, "volume": 134095.0}, {"date": "2024-10-14", "close": 26.2, "volume": 148831.0}, {"date": "2024-10-15", "close": 26.41, "volume": 220054.0}, {"date": "2024-10-16", "close": 26.89, "volume": 200891.0}, {"date": "2024-10-17", "close": 26.73, "volume": 139340.0}, {"date": "2024-10-18", "close": 27.36, "volume": 302107.0}, {"date": "2024-10-21", "close": 26.64, "volume": 245723.0}, {"date": "2024-10-22", "close": 26.53, "volume": 123128.0}, {"date": "2024-10-23", "close": 26.86, "volume": 223311.0}, {"date": "2024-10-24", "close": 26.61, "volume": 155577.0}, {"date": "2024-10-25", "close": 26.47, "volume": 101553.0}, {"date": "2024-10-28", "close": 26.46, "volume": 100033.0}, {"date": "2024-10-29", "close": 26.73, "volume": 118184.0}, {"date": "2024-10-30", "close": 26.63, "volume": 134870.0}, {"date": "2024-10-31", "close": 26.33, "volume": 148752.0}, {"date": "2024-11-01", "close": 26.75, "volume": 187573.0}, {"date": "2024-11-04", "close": 27.46, "volume": 234939.0}, {"date": "2024-11-05", "close": 27.89, "volume": 257269.0}, {"date": "2024-11-06", "close": 29.44, "volume": 484109.0}, {"date": "2024-11-07", "close": 28.98, "volume": 333253.0}, {"date": "2024-11-08", "close": 28.71, "volume": 370093.0}, {"date": "2024-11-11", "close": 28.87, "volume": 305788.0}, {"date": "2024-11-12", "close": 27.73, "volume": 336504.0}, {"date": "2024-11-13", "close": 27.21, "volume": 241132.0}, {"date": "2024-11-14", "close": 26.99, "volume": 224076.0}, {"date": "2024-11-15", "close": 26.65, "volume": 164158.0}, {"date": "2024-11-18", "close": 26.67, "volume": 201309.0}, {"date": "2024-11-19", "close": 26.93, "volume": 151359.0}, {"date": "2024-11-20", "close": 27.17, "volume": 221973.0}, {"date": "2024-11-21", "close": 28.03, "volume": 312219.0}, {"date": "2024-11-22", "close": 28.27, "volume": 222367.0}, {"date": "2024-11-25", "close": 28.41, "volume": 242291.0}, {"date": "2024-11-26", "close": 28.66, "volume": 154820.0}, {"date": "2024-11-27", "close": 29.05, "volume": 287321.0}, {"date": "2024-11-29", "close": 29.52, "volume": 194980.0}, {"date": "2024-12-02", "close": 29.62, "volume": 241962.0}, {"date": "2024-12-03", "close": 29.68, "volume": 198001.0}, {"date": "2024-12-04", "close": 29.65, "volume": 261174.0}, {"date": "2024-12-05", "close": 29.48, "volume": 259848.0}, {"date": "2024-12-06", "close": 29.66, "volume": 156904.0}, {"date": "2024-12-09", "close": 29.0, "volume": 578955.0}, {"date": "2024-12-10", "close": 29.83, "volume": 313833.0}, {"date": "2024-12-11", "close": 29.92, "volume": 274001.0}, {"date": "2024-12-12", "close": 29.5, "volume": 216405.0}, {"date": "2024-12-13", "close": 28.93, "volume": 201425.0}, {"date": "2024-12-16", "close": 28.96, "volume": 182032.0}, {"date": "2024-12-17", "close": 28.9, "volume": 214015.0}, {"date": "2024-12-18", "close": 27.79, "volume": 280429.0}, {"date": "2024-12-19", "close": 27.97, "volume": 252083.0}, {"date": "2024-12-20", "close": 28.48, "volume": 959011.0}, {"date": "2024-12-23", "close": 28.28, "volume": 132066.0}, {"date": "2024-12-24", "close": 28.55, "volume": 66922.0}, {"date": "2024-12-26", "close": 29.34, "volume": 126479.0}, {"date": "2024-12-27", "close": 29.0, "volume": 147676.0}, {"date": "2024-12-30", "close": 28.59, "volume": 136355.0}, {"date": "2024-12-31", "close": 28.59, "volume": 241158.0}, {"date": "2025-01-02", "close": 28.08, "volume": 224540.0}, {"date": "2025-01-03", "close": 27.88, "volume": 228575.0}, {"date": "2025-01-06", "close": 27.84, "volume": 248652.0}, {"date": "2025-01-07", "close": 29.21, "volume": 675079.0}, {"date": "2025-01-08", "close": 30.23, "volume": 480535.0}, {"date": "2025-01-10", "close": 29.88, "volume": 469176.0}, {"date": "2025-01-13", "close": 29.34, "volume": 275797.0}, {"date": "2025-01-14", "close": 29.68, "volume": 198662.0}, {"date": "2025-01-15", "close": 30.06, "volume": 317689.0}, {"date": "2025-01-16", "close": 31.24, "volume": 968708.0}, {"date": "2025-01-17", "close": 30.72, "volume": 438651.0}, {"date": "2025-01-21", "close": 31.59, "volume": 344956.0}, {"date": "2025-01-22", "close": 30.78, "volume": 269082.0}, {"date": "2025-01-23", "close": 30.62, "volume": 327930.0}, {"date": "2025-01-24", "close": 30.66, "volume": 216998.0}, {"date": "2025-01-27", "close": 30.64, "volume": 251350.0}, {"date": "2025-01-28", "close": 31.04, "volume": 227131.0}, {"date": "2025-01-29", "close": 31.22, "volume": 288401.0}, {"date": "2025-01-30", "close": 31.37, "volume": 366239.0}, {"date": "2025-01-31", "close": 30.96, "volume": 310738.0}, {"date": "2025-02-03", "close": 30.59, "volume": 300025.0}, {"date": "2025-02-04", "close": 30.99, "volume": 302481.0}, {"date": "2025-02-05", "close": 31.7, "volume": 458802.0}, {"date": "2025-02-06", "close": 31.27, "volume": 523739.0}, {"date": "2025-02-07", "close": 30.55, "volume": 356455.0}, {"date": "2025-02-10", "close": 30.52, "volume": 242313.0}, {"date": "2025-02-11", "close": 30.46, "volume": 200662.0}, {"date": "2025-02-12", "close": 29.85, "volume": 355821.0}, {"date": "2025-02-13", "close": 30.14, "volume": 149870.0}, {"date": "2025-02-14", "close": 30.06, "volume": 141695.0}, {"date": "2025-02-18", "close": 29.87, "volume": 240904.0}, {"date": "2025-02-19", "close": 29.36, "volume": 423382.0}, {"date": "2025-02-20", "close": 28.82, "volume": 394043.0}, {"date": "2025-02-21", "close": 28.26, "volume": 322572.0}, {"date": "2025-02-24", "close": 27.85, "volume": 794298.0}, {"date": "2025-02-25", "close": 25.56, "volume": 1653992.0}, {"date": "2025-02-26", "close": 25.42, "volume": 715752.0}, {"date": "2025-02-27", "close": 25.36, "volume": 484300.0}, {"date": "2025-02-28", "close": 25.41, "volume": 568539.0}, {"date": "2025-03-03", "close": 25.13, "volume": 543106.0}, {"date": "2025-03-04", "close": 25.08, "volume": 631687.0}, {"date": "2025-03-05", "close": 25.37, "volume": 392252.0}, {"date": "2025-03-06", "close": 24.71, "volume": 1303583.0}, {"date": "2025-03-07", "close": 24.18, "volume": 563406.0}, {"date": "2025-03-10", "close": 23.5, "volume": 849546.0}, {"date": "2025-03-11", "close": 23.48, "volume": 544955.0}, {"date": "2025-03-12", "close": 23.49, "volume": 403820.0}, {"date": "2025-03-13", "close": 23.42, "volume": 303449.0}, {"date": "2025-03-14", "close": 24.12, "volume": 366203.0}, {"date": "2025-03-17", "close": 24.08, "volume": 510415.0}, {"date": "2025-03-18", "close": 24.16, "volume": 359774.0}, {"date": "2025-03-19", "close": 24.37, "volume": 355611.0}, {"date": "2025-03-20", "close": 24.2, "volume": 416218.0}, {"date": "2025-03-21", "close": 24.43, "volume": 999449.0}, {"date": "2025-03-24", "close": 24.97, "volume": 468205.0}, {"date": "2025-03-25", "close": 24.67, "volume": 262775.0}, {"date": "2025-03-26", "close": 24.71, "volume": 257169.0}, {"date": "2025-03-27", "close": 24.5, "volume": 255721.0}, {"date": "2025-03-28", "close": 24.25, "volume": 298085.0}, {"date": "2025-03-31", "close": 24.58, "volume": 429363.0}, {"date": "2025-04-01", "close": 24.67, "volume": 616113.0}, {"date": "2025-04-02", "close": 25.05, "volume": 728624.0}, {"date": "2025-04-03", "close": 24.14, "volume": 413620.0}, {"date": "2025-04-04", "close": 23.22, "volume": 712091.0}, {"date": "2025-04-07", "close": 23.09, "volume": 610159.0}, {"date": "2025-04-08", "close": 22.19, "volume": 686445.0}, {"date": "2025-04-09", "close": 23.95, "volume": 1014831.0}, {"date": "2025-04-10", "close": 23.53, "volume": 387146.0}, {"date": "2025-04-11", "close": 23.37, "volume": 383397.0}, {"date": "2025-04-14", "close": 23.13, "volume": 407330.0}, {"date": "2025-04-15", "close": 23.02, "volume": 283204.0}, {"date": "2025-04-16", "close": 23.08, "volume": 291811.0}, {"date": "2025-04-17", "close": 22.93, "volume": 249121.0}, {"date": "2025-04-21", "close": 22.53, "volume": 371384.0}, {"date": "2025-04-22", "close": 23.27, "volume": 306711.0}, {"date": "2025-04-23", "close": 23.78, "volume": 519524.0}, {"date": "2025-04-24", "close": 23.85, "volume": 313667.0}, {"date": "2025-04-25", "close": 23.84, "volume": 228936.0}, {"date": "2025-04-28", "close": 23.73, "volume": 276719.0}, {"date": "2025-04-29", "close": 23.99, "volume": 227567.0}, {"date": "2025-04-30", "close": 23.69, "volume": 347191.0}, {"date": "2025-05-01", "close": 23.33, "volume": 441117.0}, {"date": "2025-05-02", "close": 23.33, "volume": 253995.0}, {"date": "2025-05-05", "close": 23.77, "volume": 793246.0}, {"date": "2025-05-06", "close": 27.42, "volume": 2665260.0}, {"date": "2025-05-07", "close": 28.38, "volume": 925374.0}, {"date": "2025-05-08", "close": 28.53, "volume": 625360.0}, {"date": "2025-05-09", "close": 28.91, "volume": 497454.0}, {"date": "2025-05-12", "close": 28.77, "volume": 307530.0}, {"date": "2025-05-13", "close": 28.91, "volume": 231445.0}, {"date": "2025-05-14", "close": 28.98, "volume": 338590.0}, {"date": "2025-05-15", "close": 28.97, "volume": 490306.0}, {"date": "2025-05-16", "close": 29.51, "volume": 449645.0}, {"date": "2025-05-19", "close": 29.71, "volume": 476119.0}, {"date": "2025-05-20", "close": 29.17, "volume": 410189.0}, {"date": "2025-05-21", "close": 28.55, "volume": 320918.0}, {"date": "2025-05-22", "close": 28.46, "volume": 358231.0}, {"date": "2025-05-23", "close": 28.61, "volume": 241597.0}, {"date": "2025-05-27", "close": 29.21, "volume": 358965.0}, {"date": "2025-05-28", "close": 29.76, "volume": 420755.0}, {"date": "2025-05-29", "close": 29.71, "volume": 290416.0}, {"date": "2025-05-30", "close": 29.58, "volume": 463300.0}, {"date": "2025-06-02", "close": 28.71, "volume": 505888.0}, {"date": "2025-06-03", "close": 28.45, "volume": 369653.0}, {"date": "2025-06-04", "close": 28.66, "volume": 281560.0}, {"date": "2025-06-05", "close": 29.12, "volume": 258750.0}, {"date": "2025-06-06", "close": 28.95, "volume": 348492.0}, {"date": "2025-06-09", "close": 29.19, "volume": 231645.0}, {"date": "2025-06-10", "close": 29.24, "volume": 230662.0}, {"date": "2025-06-11", "close": 29.05, "volume": 239885.0}, {"date": "2025-06-12", "close": 28.74, "volume": 176314.0}, {"date": "2025-06-13", "close": 28.25, "volume": 242570.0}, {"date": "2025-06-16", "close": 28.73, "volume": 219428.0}, {"date": "2025-06-17", "close": 29.77, "volume": 396113.0}, {"date": "2025-06-18", "close": 29.7, "volume": 286778.0}, {"date": "2025-06-20", "close": 30.25, "volume": 549613.0}, {"date": "2025-06-23", "close": 30.85, "volume": 352917.0}, {"date": "2025-06-24", "close": 31.11, "volume": 358598.0}, {"date": "2025-06-25", "close": 30.6, "volume": 255380.0}, {"date": "2025-06-26", "close": 30.62, "volume": 343887.0}, {"date": "2025-06-27", "close": 31.19, "volume": 543057.0}, {"date": "2025-06-30", "close": 31.1, "volume": 536061.0}, {"date": "2025-07-01", "close": 30.75, "volume": 331080.0}, {"date": "2025-07-02", "close": 30.85, "volume": 403178.0}, {"date": "2025-07-03", "close": 30.72, "volume": 118113.0}, {"date": "2025-07-07", "close": 30.29, "volume": 306964.0}, {"date": "2025-07-08", "close": 30.58, "volume": 319884.0}, {"date": "2025-07-09", "close": 32.15, "volume": 461728.0}, {"date": "2025-07-10", "close": 32.56, "volume": 569981.0}, {"date": "2025-07-11", "close": 31.46, "volume": 381022.0}, {"date": "2025-07-14", "close": 31.68, "volume": 276155.0}, {"date": "2025-07-15", "close": 31.19, "volume": 267683.0}, {"date": "2025-07-16", "close": 31.49, "volume": 274649.0}, {"date": "2025-07-17", "close": 30.85, "volume": 309951.0}, {"date": "2025-07-18", "close": 30.49, "volume": 282007.0}, {"date": "2025-07-21", "close": 30.64, "volume": 256639.0}, {"date": "2025-07-22", "close": 30.4, "volume": 231118.0}, {"date": "2025-07-23", "close": 31.24, "volume": 198631.0}, {"date": "2025-07-24", "close": 31.05, "volume": 227071.0}, {"date": "2025-07-25", "close": 31.4, "volume": 234162.0}, {"date": "2025-07-28", "close": 31.31, "volume": 250761.0}, {"date": "2025-07-29", "close": 31.5, "volume": 268143.0}, {"date": "2025-07-30", "close": 31.57, "volume": 561272.0}, {"date": "2025-07-31", "close": 30.91, "volume": 344287.0}, {"date": "2025-08-01", "close": 30.92, "volume": 284640.0}, {"date": "2025-08-04", "close": 32.06, "volume": 270228.0}, {"date": "2025-08-05", "close": 32.15, "volume": 196105.0}, {"date": "2025-08-06", "close": 32.27, "volume": 509095.0}, {"date": "2025-08-07", "close": 32.7, "volume": 556384.0}, {"date": "2025-08-08", "close": 40.95, "volume": 1728996.0}, {"date": "2025-08-11", "close": 42.96, "volume": 1637834.0}, {"date": "2025-08-12", "close": 43.85, "volume": 1256726.0}, {"date": "2025-08-13", "close": 43.73, "volume": 850293.0}, {"date": "2025-08-14", "close": 42.95, "volume": 560218.0}, {"date": "2025-08-15", "close": 42.81, "volume": 502326.0}, {"date": "2025-08-18", "close": 42.85, "volume": 426969.0}, {"date": "2025-08-19", "close": 42.02, "volume": 461493.0}, {"date": "2025-08-20", "close": 43.02, "volume": 433410.0}, {"date": "2025-08-21", "close": 43.14, "volume": 473412.0}, {"date": "2025-08-22", "close": 44.83, "volume": 661049.0}, {"date": "2025-08-25", "close": 43.57, "volume": 410756.0}, {"date": "2025-08-26", "close": 44.03, "volume": 447251.0}, {"date": "2025-08-27", "close": 43.74, "volume": 436953.0}, {"date": "2025-08-28", "close": 43.81, "volume": 447156.0}, {"date": "2025-08-29", "close": 43.93, "volume": 342981.0}, {"date": "2025-09-02", "close": 43.71, "volume": 421776.0}, {"date": "2025-09-03", "close": 43.32, "volume": 349829.0}, {"date": "2025-09-04", "close": 44.03, "volume": 408036.0}, {"date": "2025-09-05", "close": 43.49, "volume": 371878.0}, {"date": "2025-09-08", "close": 43.44, "volume": 368640.0}, {"date": "2025-09-09", "close": 42.45, "volume": 499095.0}, {"date": "2025-09-10", "close": 41.04, "volume": 393965.0}, {"date": "2025-09-11", "close": 42.31, "volume": 474439.0}, {"date": "2025-09-12", "close": 40.7, "volume": 432541.0}, {"date": "2025-09-15", "close": 39.76, "volume": 283231.0}, {"date": "2025-09-16", "close": 39.56, "volume": 403114.0}, {"date": "2025-09-17", "close": 39.95, "volume": 477186.0}, {"date": "2025-09-18", "close": 41.36, "volume": 477323.0}, {"date": "2025-09-19", "close": 40.55, "volume": 1311863.0}, {"date": "2025-09-22", "close": 41.1, "volume": 307211.0}, {"date": "2025-09-23", "close": 41.1, "volume": 529356.0}, {"date": "2025-09-24", "close": 40.91, "volume": 315871.0}, {"date": "2025-09-25", "close": 40.43, "volume": 441987.0}, {"date": "2025-09-26", "close": 41.06, "volume": 453320.0}, {"date": "2025-09-29", "close": 42.04, "volume": 370251.0}, {"date": "2025-09-30", "close": 42.34, "volume": 483579.0}, {"date": "2025-10-01", "close": 41.11, "volume": 463745.0}, {"date": "2025-10-02", "close": 40.59, "volume": 252474.0}, {"date": "2025-10-03", "close": 41.05, "volume": 264017.0}, {"date": "2025-10-06", "close": 40.75, "volume": 256078.0}, {"date": "2025-10-07", "close": 40.51, "volume": 296030.0}, {"date": "2025-10-08", "close": 40.99, "volume": 213923.0}, {"date": "2025-10-09", "close": 40.35, "volume": 140469.0}, {"date": "2025-10-10", "close": 40.2, "volume": 311805.0}, {"date": "2025-10-13", "close": 40.63, "volume": 296690.0}, {"date": "2025-10-14", "close": 41.02, "volume": 253032.0}, {"date": "2025-10-15", "close": 41.53, "volume": 242018.0}, {"date": "2025-10-16", "close": 41.54, "volume": 252764.0}, {"date": "2025-10-17", "close": 42.08, "volume": 182903.0}, {"date": "2025-10-20", "close": 42.61, "volume": 233304.0}, {"date": "2025-10-21", "close": 42.3, "volume": 210439.0}, {"date": "2025-10-22", "close": 43.47, "volume": 341101.0}, {"date": "2025-10-23", "close": 43.4, "volume": 252625.0}, {"date": "2025-10-24", "close": 43.4, "volume": 353366.0}, {"date": "2025-10-27", "close": 44.74, "volume": 456147.0}, {"date": "2025-10-28", "close": 45.26, "volume": 497855.0}, {"date": "2025-10-29", "close": 44.99, "volume": 516813.0}, {"date": "2025-10-30", "close": 45.65, "volume": 357214.0}, {"date": "2025-10-31", "close": 45.37, "volume": 552075.0}, {"date": "2025-11-03", "close": 45.69, "volume": 465789.0}, {"date": "2025-11-04", "close": 45.76, "volume": 283340.0}, {"date": "2025-11-05", "close": 46.51, "volume": 523497.0}, {"date": "2025-11-06", "close": 47.5, "volume": 738788.0}, {"date": "2025-11-07", "close": 44.87, "volume": 584658.0}, {"date": "2025-11-10", "close": 44.98, "volume": 479310.0}, {"date": "2025-11-11", "close": 46.86, "volume": 391831.0}, {"date": "2025-11-12", "close": 47.63, "volume": 440915.0}, {"date": "2025-11-13", "close": 45.59, "volume": 557515.0}, {"date": "2025-11-14", "close": 45.7, "volume": 540750.0}, {"date": "2025-11-17", "close": 45.12, "volume": 449134.0}, {"date": "2025-11-18", "close": 44.83, "volume": 290804.0}, {"date": "2025-11-19", "close": 44.63, "volume": 254964.0}, {"date": "2025-11-20", "close": 44.08, "volume": 351214.0}, {"date": "2025-11-21", "close": 45.13, "volume": 385649.0}, {"date": "2025-11-24", "close": 45.81, "volume": 363815.0}, {"date": "2025-11-25", "close": 46.83, "volume": 349748.0}, {"date": "2025-11-26", "close": 46.53, "volume": 409225.0}, {"date": "2025-11-28", "close": 46.66, "volume": 172642.0}, {"date": "2025-12-01", "close": 45.83, "volume": 427697.0}, {"date": "2025-12-02", "close": 45.37, "volume": 324496.0}, {"date": "2025-12-03", "close": 45.48, "volume": 494618.0}, {"date": "2025-12-04", "close": 45.41, "volume": 328238.0}, {"date": "2025-12-05", "close": 44.59, "volume": 258046.0}, {"date": "2025-12-08", "close": 44.07, "volume": 346224.0}, {"date": "2025-12-09", "close": 43.25, "volume": 337030.0}, {"date": "2025-12-10", "close": 44.21, "volume": 419898.0}, {"date": "2025-12-11", "close": 45.48, "volume": 443720.0}, {"date": "2025-12-12", "close": 45.12, "volume": 315197.0}, {"date": "2025-12-15", "close": 45.37, "volume": 224699.0}, {"date": "2025-12-16", "close": 45.91, "volume": 320100.0}, {"date": "2025-12-17", "close": 47.18, "volume": 677470.0}, {"date": "2025-12-18", "close": 47.15, "volume": 354328.0}, {"date": "2025-12-19", "close": 46.55, "volume": 992560.0}, {"date": "2025-12-22", "close": 46.87, "volume": 262590.0}, {"date": "2025-12-23", "close": 47.18, "volume": 387320.0}, {"date": "2025-12-24", "close": 46.89, "volume": 109093.0}, {"date": "2025-12-26", "close": 46.31, "volume": 221421.0}, {"date": "2025-12-29", "close": 46.33, "volume": 189941.0}, {"date": "2025-12-30", "close": 45.99, "volume": 175166.0}, {"date": "2025-12-31", "close": 45.61, "volume": 313457.0}, {"date": "2026-01-02", "close": 44.46, "volume": 252180.0}, {"date": "2026-01-05", "close": 44.59, "volume": 258836.0}, {"date": "2026-01-06", "close": 45.36, "volume": 348522.0}, {"date": "2026-01-07", "close": 45.05, "volume": 305307.0}, {"date": "2026-01-08", "close": 44.85, "volume": 251449.0}, {"date": "2026-01-09", "close": 44.35, "volume": 235924.0}, {"date": "2026-01-12", "close": 42.89, "volume": 234546.0}, {"date": "2026-01-13", "close": 42.9, "volume": 267099.0}, {"date": "2026-01-14", "close": 42.5, "volume": 443724.0}, {"date": "2026-01-15", "close": 43.29, "volume": 319826.0}, {"date": "2026-01-16", "close": 43.39, "volume": 313747.0}, {"date": "2026-01-20", "close": 43.51, "volume": 282880.0}, {"date": "2026-01-21", "close": 44.31, "volume": 244211.0}, {"date": "2026-01-22", "close": 43.92, "volume": 308777.0}, {"date": "2026-01-23", "close": 43.02, "volume": 255562.0}, {"date": "2026-01-26", "close": 43.03, "volume": 176709.0}, {"date": "2026-01-27", "close": 41.48, "volume": 242850.0}, {"date": "2026-01-28", "close": 41.29, "volume": 306299.0}, {"date": "2026-01-29", "close": 40.42, "volume": 384499.0}, {"date": "2026-01-30", "close": 40.77, "volume": 613650.0}, {"date": "2026-02-02", "close": 41.23, "volume": 423326.0}, {"date": "2026-02-03", "close": 41.63, "volume": 469491.0}, {"date": "2026-02-04", "close": 40.07, "volume": 322881.0}, {"date": "2026-02-05", "close": 39.46, "volume": 264755.0}, {"date": "2026-02-06", "close": 39.59, "volume": 291039.0}, {"date": "2026-02-09", "close": 39.61, "volume": 292051.0}, {"date": "2026-02-10", "close": 40.34, "volume": 341089.0}, {"date": "2026-02-11", "close": 40.1, "volume": 288778.0}, {"date": "2026-02-12", "close": 40.65, "volume": 780204.0}, {"date": "2026-02-13", "close": 36.6, "volume": 1426010.0}, {"date": "2026-02-17", "close": 36.5, "volume": 1175963.0}, {"date": "2026-02-18", "close": 37.52, "volume": 377100.0}, {"date": "2026-02-19", "close": 38.0, "volume": 273921.0}, {"date": "2026-02-20", "close": 38.33, "volume": 550251.0}, {"date": "2026-02-23", "close": 37.39, "volume": 435217.0}, {"date": "2026-02-24", "close": 35.35, "volume": 720959.0}, {"date": "2026-02-25", "close": 35.78, "volume": 306788.0}, {"date": "2026-02-26", "close": 38.08, "volume": 552163.0}, {"date": "2026-02-27", "close": 38.5, "volume": 725946.0}, {"date": "2026-03-02", "close": 38.55, "volume": 489097.0}, {"date": "2026-03-03", "close": 38.62, "volume": 576155.0}, {"date": "2026-03-04", "close": 38.5, "volume": 460494.0}, {"date": "2026-03-05", "close": 37.86, "volume": 409696.0}, {"date": "2026-03-06", "close": 37.04, "volume": 379912.0}, {"date": "2026-03-09", "close": 36.09, "volume": 421326.0}, {"date": "2026-03-10", "close": 35.96, "volume": 334900.0}, {"date": "2026-03-11", "close": 36.35, "volume": 279121.0}, {"date": "2026-03-12", "close": 36.17, "volume": 244275.0}, {"date": "2026-03-13", "close": 36.39, "volume": 367335.0}, {"date": "2026-03-16", "close": 37.4, "volume": 307390.0}, {"date": "2026-03-17", "close": 37.48, "volume": 201758.0}, {"date": "2026-03-18", "close": 36.67, "volume": 220094.0}, {"date": "2026-03-19", "close": 36.53, "volume": 210131.0}, {"date": "2026-03-20", "close": 35.31, "volume": 758377.0}, {"date": "2026-03-23", "close": 35.72, "volume": 523859.0}, {"date": "2026-03-24", "close": 35.7, "volume": 413306.0}, {"date": "2026-03-25", "close": 36.12, "volume": 279462.0}, {"date": "2026-03-26", "close": 36.39, "volume": 262822.0}, {"date": "2026-03-27", "close": 35.29, "volume": 259028.0}, {"date": "2026-03-30", "close": 35.41, "volume": 785681.0}, {"date": "2026-03-31", "close": 36.62, "volume": 447389.0}, {"date": "2026-04-01", "close": 34.16, "volume": 819193.0}, {"date": "2026-04-02", "close": 34.17, "volume": 448168.0}, {"date": "2026-04-06", "close": 33.45, "volume": 606285.0}, {"date": "2026-04-07", "close": 35.22, "volume": 1009323.0}, {"date": "2026-04-08", "close": 36.06, "volume": 765209.0}, {"date": "2026-04-09", "close": 36.51, "volume": 327911.0}, {"date": "2026-04-10", "close": 37.63, "volume": 448445.0}, {"date": "2026-04-13", "close": 38.57, "volume": 337611.0}, {"date": "2026-04-14", "close": 37.95, "volume": 237859.0}, {"date": "2026-04-15", "close": 37.47, "volume": 231300.0}, {"date": "2026-04-16", "close": 36.74, "volume": 265245.0}, {"date": "2026-04-17", "close": 37.72, "volume": 417368.0}, {"date": "2026-04-20", "close": 38.8, "volume": 376653.0}, {"date": "2026-04-21", "close": 36.56, "volume": 421787.0}, {"date": "2026-04-22", "close": 37.03, "volume": 279950.0}, {"date": "2026-04-23", "close": 37.16, "volume": 225102.0}, {"date": "2026-04-24", "close": 37.76, "volume": 155632.0}, {"date": "2026-04-27", "close": 37.03, "volume": 258507.0}, {"date": "2026-04-28", "close": 36.33, "volume": 284293.0}, {"date": "2026-04-29", "close": 34.64, "volume": 324024.0}, {"date": "2026-04-30", "close": 35.83, "volume": 330457.0}, {"date": "2026-05-01", "close": 36.21, "volume": 288439.0}, {"date": "2026-05-04", "close": 35.53, "volume": 228094.0}, {"date": "2026-05-05", "close": 35.91, "volume": 284132.0}, {"date": "2026-05-06", "close": 34.73, "volume": 516504.0}, {"date": "2026-05-07", "close": 35.42, "volume": 902248.0}, {"date": "2026-05-08", "close": 25.41, "volume": 5137004.0}, {"date": "2026-05-11", "close": 23.81, "volume": 1813452.0}, {"date": "2026-05-12", "close": 23.1, "volume": 953779.0}, {"date": "2026-05-13", "close": 22.23, "volume": 796258.0}, {"date": "2026-05-14", "close": 22.93, "volume": 758528.0}, {"date": "2026-05-15", "close": 22.77, "volume": 863968.0}, {"date": "2026-05-18", "close": 23.76, "volume": 1019730.0}, {"date": "2026-05-19", "close": 22.73, "volume": 761478.0}, {"date": "2026-05-20", "close": 22.67, "volume": 880260.0}, {"date": "2026-05-21", "close": 22.77, "volume": 638767.0}, {"date": "2026-05-22", "close": 22.46, "volume": 651925.0}, {"date": "2026-05-26", "close": 23.19, "volume": 534109.0}, {"date": "2026-05-27", "close": 22.76, "volume": 487600.0}, {"date": "2026-05-28", "close": 22.57, "volume": 438050.0}, {"date": "2026-05-29", "close": 22.19, "volume": 700119.0}, {"date": "2026-06-01", "close": 21.05, "volume": 807690.0}, {"date": "2026-06-02", "close": 20.42, "volume": 662104.0}, {"date": "2026-06-03", "close": 20.58, "volume": 644324.0}, {"date": "2026-06-04", "close": 20.84, "volume": 1010444.0}, {"date": "2026-06-05", "close": 20.12, "volume": 555033.0}, {"date": "2026-06-08", "close": 20.39, "volume": 816993.0}, {"date": "2026-06-09", "close": 20.88, "volume": 1120728.0}, {"date": "2026-06-10", "close": 20.47, "volume": 799698.0}, {"date": "2026-06-11", "close": 20.6, "volume": 794512.0}, {"date": "2026-06-12", "close": 20.1, "volume": 639247.0}, {"date": "2026-06-15", "close": 21.07, "volume": 1059361.0}, {"date": "2026-06-16", "close": 21.45, "volume": 1066971.0}, {"date": "2026-06-17", "close": 21.2, "volume": 837742.0}, {"date": "2026-06-18", "close": 21.19, "volume": 1000724.0}, {"date": "2026-06-22", "close": 20.13, "volume": 628757.0}, {"date": "2026-06-23", "close": 20.68, "volume": 597694.0}, {"date": "2026-06-24", "close": 22.03, "volume": 915175.0}, {"date": "2026-06-25", "close": 22.66, "volume": 1161724.0}, {"date": "2026-06-26", "close": 23.61, "volume": 2614166.0}, {"date": "2026-06-29", "close": 22.39, "volume": 1017308.0}, {"date": "2026-06-30", "close": 22.47, "volume": 913631.0}, {"date": "2026-07-01", "close": 23.55, "volume": 854120.0}, {"date": "2026-07-02", "close": 23.97, "volume": 698425.0}, {"date": "2026-07-06", "close": 24.66, "volume": 690814.0}, {"date": "2026-07-07", "close": 24.46, "volume": 572434.0}, {"date": "2026-07-08", "close": 23.58, "volume": 665780.0}, {"date": "2026-07-09", "close": 24.11, "volume": 393508.0}, {"date": "2026-07-10", "close": 24.09, "volume": 333271.0}, {"date": "2026-07-13", "close": 24.03, "volume": 357590.0}, {"date": "2026-07-14", "close": 23.13, "volume": 400931.0}, {"date": "2026-07-15", "close": 24.31, "volume": 533918.0}, {"date": "2026-07-16", "close": 25.73, "volume": 878847.0}, {"date": "2026-07-17", "close": 25.06, "volume": 535319.0}, {"date": "2026-07-20", "close": 25.37, "volume": 460290.0}, {"date": "2026-07-21", "close": 24.94, "volume": 535361.0}, {"date": "2026-07-22", "close": 25.14, "volume": 422282.0}, {"date": "2026-07-23", "close": 25.0, "volume": 585584.0}, {"date": "2026-07-24", "close": 25.28, "volume": 370249.0}, {"date": "2026-07-27", "close": 26.1, "volume": 427598.0}, {"date": "2026-07-28", "close": 27.01, "volume": 510729.0}, {"date": "2026-07-29", "close": 27.55, "volume": 764138.0}, {"date": "2026-07-30", "close": 27.67, "volume": 712731.0}, {"date": "2026-07-31", "close": 26.83, "volume": 614645.0}, {"date": "2026-08-03", "close": 27.47, "volume": 831415.0}, {"date": "2026-08-04", "close": 26.9, "volume": 572939.0}, {"date": "2026-08-05", "close": 26.17, "volume": 964007.0}, {"date": "2026-08-06", "close": 26.57, "volume": 1139504.0}, {"date": "2026-08-07", "close": 27.12, "volume": 1081661.0}], "refreshing": true}