{"ticker": "KIDS", "overview": {"cik": "1425450", "ticker": "KIDS", "name": "ORTHOPEDIATRICS CORP", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-388664", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001425450-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383761", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383746", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001425450-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378892", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-378878", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378877", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001425450-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369065", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369063", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001425450-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001425450-26-000079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001425450-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001425450-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001425450-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083981", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000054", "price_sensitive": false}]}, "description": "ORTHOPEDIATRICS CORP trades as KIDS on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 271 insider filings for the company, from October 2017 to September 2026. Across those, 15 insiders disclosed 14 open-market purchases totalling $1.37M against 105 sales totalling $67.17M. The most recent filing on record is dated 11 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 1374510.69, "sell_n": 105, "sell_sum": 67171821.1562, "net": -65797310.46620001, "insiders": 15, "first_date": "2017-10-16", "last_date": "2026-09-10"}, "metrics": {"ticker": "KIDS", "has_prices": true, "as_of": "2026-08-07", "last": 22.77, "prev_close": 22.83, "change": -0.05999999999999872, "change_pct": -0.002628120893561048, "session_volume": 196255.0, "vwap_5": 21.995680841433312, "vwap_20": 20.749356720419836, "vwap_60": 19.547369403423033, "vwap_250": 18.144530409972607, "high_52w": 22.83, "low_52w": 14.64, "avg_volume_20": 209414.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-388676", "src": "13DG", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Orthopediatrics Corp", "who_key": "ORTHOPEDIATRICS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORTHOPEDIATRICS CORP moves to a 23.8% activist stake in KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/0001193125-26-388676-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75823}, {"id": "0001193125-26-388667", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Squadron Capital LLC", "who_key": "Squadron Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6352772.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "$6.4M sale: A 10% owner lightens up on KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526388667/0001193125-26-388667-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77263}, {"id": "0001193125-26-388664", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6352772.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner sells $6.4M of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526388664/0001193125-26-388664-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77263}, {"id": "0001425450-26-000087", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6352772.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big sell in KIDS \u2014 A board member offloads $6.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000087/0001425450-26-000087-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77263}, {"id": "0001193125-26-383761", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Squadron Capital LLC", "who_key": "Squadron Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 525375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner sells $525K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526383761/0001193125-26-383761-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88783}, {"id": "0001193125-26-383746", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 525375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale sells $525K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526383746/0001193125-26-383746-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88783}, {"id": "0001425450-26-000085", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 525375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $525K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000085/0001425450-26-000085-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88783}, {"id": "0001193125-26-378892", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Squadron Capital LLC", "who_key": "Squadron Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7761194.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale sells $7.8M of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526378892/0001193125-26-378892-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "0001193125-26-378877", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7761194.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner sells $7.8M of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526378877/0001193125-26-378877-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "0001425450-26-000083", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7761194.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "$7.8M sale: A board member lightens up on KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000083/0001425450-26-000083-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "13DG-0001193125-26-378878", "src": "13DG", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Orthopediatrics Corp", "who_key": "ORTHOPEDIATRICS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORTHOPEDIATRICS CORP moves to a 25% activist stake in KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/0001193125-26-378878-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "0001193125-26-369063", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Squadron Capital LLC", "who_key": "Squadron Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 943302.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale sells $943K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526369063/0001193125-26-369063-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98863}, {"id": "0001193125-26-369065", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 943302.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner sells $943K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526369065/0001193125-26-369065-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98863}, {"id": "0001425450-26-000081", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 943302.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $943K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000081/0001425450-26-000081-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98863}, {"id": "13DG-0001104659-26-083981", "src": "13DG", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "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": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 3.2% passive stake in KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-083981-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180943}, {"id": "0001425450-26-000052", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "George Sinclair Mitchell Dyer", "who_key": "Dyer George Sinclair Mitchell", "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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000052/0001425450-26-000052-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000053", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Mark C. Throdahl", "who_key": "Throdahl Mark C", "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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000053/0001425450-26-000053-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000054", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "(Reynolds) Marie C. Infante", "who_key": "Infante (Reynolds) Marie C", "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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000054/0001425450-26-000054-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000055", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jimmy Duane McDonald", "who_key": "McDonald Jimmy Duane", "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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000055/0001425450-26-000055-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000056", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Bailey", "who_key": "Bailey David R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000056/0001425450-26-000056-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000057", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Harold Ruf", "who_key": "Ruf Harold", "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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000057/0001425450-26-000057-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000058", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Samuel D. Riccitelli", "who_key": "Riccitelli Samuel D", "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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000058/0001425450-26-000058-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000059", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Kelly Laine Fischer", "who_key": "Fischer Kelly Laine", "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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000059/0001425450-26-000059-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000060", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Bryan W. Hughes", "who_key": "Hughes Bryan 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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000060/0001425450-26-000060-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000061", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "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 KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000061/0001425450-26-000061-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211183}, {"id": "0001425450-26-000038", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Daniel J. Gerritzen", "who_key": "Gerritzen Daniel J", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on KIDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000038/0001425450-26-000038-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250063}, {"id": "0001425450-26-000019", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Daniel J. Gerritzen", "who_key": "Gerritzen Daniel J", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 148591.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $149K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000019/0001425450-26-000019-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333583}, {"id": "0001425450-26-000020", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Gregory A. Odle", "who_key": "Odle Gregory A", "role": "President of Scoliosis", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145469.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President trims $145K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000020/0001425450-26-000020-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333583}, {"id": "0001425450-26-000021", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Bailey", "who_key": "Bailey David R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 336978.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO cashes out $337K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000021/0001425450-26-000021-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333583}, {"id": "0001425450-26-000022", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Fred Hite", "who_key": "Hite Fred", "role": "COO and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 224129.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The money boss sells $224K of KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000022/0001425450-26-000022-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333583}], "recent_buys": [{"id": "0001425450-25-000101", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Fred Hite", "who_key": "Hite Fred", "role": "COO and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98525.16, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KIDS lands $99K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545025000101/0001425450-25-000101-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631663}, {"id": "0001425450-22-000076", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Harold Ruf", "who_key": "Ruf Harold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48720.75, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs KIDS with $49K", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545022000076/0001425450-22-000076-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304943}, {"id": "0000899243-21-047947", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 149850.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000089924321047947/0000899243-21-047947-index.htm", "trade_date": "2021-12-10", "timestamp": "2021-12-10", "mins": 2575663}, {"id": "0000899243-21-012557", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63041.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying KIDS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000089924321012557/0000899243-21-012557-index.htm", "trade_date": "2021-12-04", "timestamp": "2021-12-04", "mins": 2584303}, {"id": "0001425450-21-000155", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54846.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000155/0001425450-21-000155-index.htm", "trade_date": "2021-11-11", "timestamp": "2021-11-11", "mins": 2617423}, {"id": "0000899243-21-034641", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78152.09, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000089924321034641/0000899243-21-034641-index.htm", "trade_date": "2021-08-27", "timestamp": "2021-08-27", "mins": 2726863}, {"id": "0000899243-21-019639", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 170315.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000089924321019639/0000899243-21-019639-index.htm", "trade_date": "2021-05-13", "timestamp": "2021-05-13", "mins": 2879503}, {"id": "0001425450-21-000053", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 172050.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying KIDS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000053/0001425450-21-000053-index.htm", "trade_date": "2021-03-15", "timestamp": "2021-03-15", "mins": 2964463}, {"id": "0001425450-21-000052", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Harold Ruf", "who_key": "Ruf Harold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 135302.4, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000052/0001425450-21-000052-index.htm", "trade_date": "2021-03-15", "timestamp": "2021-03-15", "mins": 2964463}, {"id": "0001425450-18-000072", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39000.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying KIDS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000072/0001425450-18-000072-index.htm", "trade_date": "2018-05-22", "timestamp": "2018-05-22", "mins": 4444783}, {"id": "0001425450-18-000038", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Bernie B. Berry III", "who_key": "Berry Bernie B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67708.29000000001, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000038/0001425450-18-000038-index.htm", "trade_date": "2018-03-12", "timestamp": "2018-03-12", "mins": 4547023}, {"id": "0001425450-18-000037", "src": "INSIDERS", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17500.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders pile into KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000037/0001425450-18-000037-index.htm", "trade_date": "2018-03-12", "timestamp": "2018-03-12", "mins": 4547023}], "institutional": [{"id": "13DG-0001193125-26-388676", "src": "13DG", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Orthopediatrics Corp", "who_key": "ORTHOPEDIATRICS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORTHOPEDIATRICS CORP moves to a 23.8% activist stake in KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/0001193125-26-388676-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75823}, {"id": "13DG-0001193125-26-378878", "src": "13DG", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Orthopediatrics Corp", "who_key": "ORTHOPEDIATRICS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ORTHOPEDIATRICS CORP moves to a 25% activist stake in KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/0001193125-26-378878-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "13DG-0001104659-26-083981", "src": "13DG", "ticker": "KIDS", "cik": "1425450", "company": "ORTHOPEDIATRICS CORP", "company_raw": "ORTHOPEDIATRICS CORP", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "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": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 3.2% passive stake in KIDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-083981-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180943}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OrthoPediatrics Corp. - Common Stock", "new_value": "ORTHOPEDIATRICS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001425450", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001425450", "applied": 1, "detected_at": "2026-10-25T10:21:40.441262"}]}, "key_people": [{"who": "Jennifer N. Pritzker", "who_key": "Pritzker Jennifer N.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 461358.08999999997, "sold": 15582643.79, "net": -15121285.7, "trades": 8, "top_score": 53.6, "lean": "selling", "history": [{"action": "SELL", "amount": 6352772.69, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526388664/0001193125-26-388664-index.htm"}, {"action": "SELL", "amount": 525375.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526383746/0001193125-26-383746-index.htm"}, {"action": "SELL", "amount": 7761194.1, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526378877/0001193125-26-378877-index.htm"}, {"action": "SELL", "amount": 943302.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526369065/0001193125-26-369065-index.htm"}, {"action": "BUY", "amount": 149850.0, "date": "2021-12-10", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000089924321047947/0000899243-21-047947-index.htm"}, {"action": "BUY", "amount": 63041.0, "date": "2021-12-04", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000089924321012557/0000899243-21-012557-index.htm"}, {"action": "BUY", "amount": 78152.09, "date": "2021-08-27", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000089924321034641/0000899243-21-034641-index.htm"}, {"action": "BUY", "amount": 170315.0, "date": "2021-05-13", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000089924321019639/0000899243-21-019639-index.htm"}], "latest": {"action": "SELL", "amount": 6352772.69, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850165/000119312526388664/0001193125-26-388664-index.htm"}}, {"who": "David R. Pelizzon", "who_key": "Pelizzon David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 413396.0, "sold": 15582643.79, "net": -15169247.79, "trades": 9, "top_score": 45.1, "lean": "selling", "history": [{"action": "SELL", "amount": 6352772.69, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000087/0001425450-26-000087-index.htm"}, {"action": "SELL", "amount": 525375.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000085/0001425450-26-000085-index.htm"}, {"action": "SELL", "amount": 7761194.1, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000083/0001425450-26-000083-index.htm"}, {"action": "SELL", "amount": 943302.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000081/0001425450-26-000081-index.htm"}, {"action": "BUY", "amount": 54846.0, "date": "2021-11-11", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000155/0001425450-21-000155-index.htm"}, {"action": "BUY", "amount": 172050.0, "date": "2021-03-15", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000053/0001425450-21-000053-index.htm"}, {"action": "BUY", "amount": 39000.0, "date": "2018-05-22", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000072/0001425450-18-000072-index.htm"}, {"action": "BUY", "amount": 17500.0, "date": "2018-03-12", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000037/0001425450-18-000037-index.htm"}, {"action": "BUY", "amount": 130000.0, "date": "2017-10-16", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000114420417052690/0001144204-17-052690-index.htm"}], "latest": {"action": "SELL", "amount": 6352772.69, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719217/000142545026000087/0001425450-26-000087-index.htm"}}, {"who": "Squadron Capital LLC", "who_key": "Squadron Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 15582643.79, "net": -15582643.79, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6352772.69, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526388667/0001193125-26-388667-index.htm"}, {"action": "SELL", "amount": 525375.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526383761/0001193125-26-383761-index.htm"}, {"action": "SELL", "amount": 7761194.1, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526378892/0001193125-26-378892-index.htm"}, {"action": "SELL", "amount": 943302.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526369063/0001193125-26-369063-index.htm"}], "latest": {"action": "SELL", "amount": 6352772.69, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731171/000119312526388667/0001193125-26-388667-index.htm"}}, {"who": "Mark C. Throdahl", "who_key": "Throdahl Mark C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4718314.731000001, "net": -4718314.731000001, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67126.47, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545024000022/0001425450-24-000022-index.htm"}, {"action": "SELL", "amount": 197871.681, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000030/0001425450-23-000030-index.htm"}, {"action": "SELL", "amount": 349314.60000000003, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545022000019/0001425450-22-000019-index.htm"}, {"action": "SELL", "amount": 312219.60000000003, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000114/0001425450-21-000114-index.htm"}, {"action": "SELL", "amount": 1003088.8799999999, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000110/0001425450-21-000110-index.htm"}, {"action": "SELL", "amount": 284820.36, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000038/0001425450-21-000038-index.htm"}, {"action": "SELL", "amount": 636851.3400000001, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000017/0001425450-21-000017-index.htm"}, {"action": "SELL", "amount": 368772.82, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000015/0001425450-21-000015-index.htm"}, {"action": "SELL", "amount": 574120.3200000001, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545020000096/0001425450-20-000096-index.htm"}, {"action": "SELL", "amount": 87350.58, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545020000047/0001425450-20-000047-index.htm"}, {"action": "SELL", "amount": 343100.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545019000106/0001425450-19-000106-index.htm"}, {"action": "SELL", "amount": 493678.0800000001, "date": "2018-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000057/0001425450-18-000057-index.htm"}], "latest": {"action": "SELL", "amount": 67126.47, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545024000022/0001425450-24-000022-index.htm"}}, {"who": "Gregory A. Odle", "who_key": "Odle Gregory A", "role": "President of Scoliosis", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3895051.9809000003, "net": -3895051.9809000003, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 145469.25, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000020/0001425450-26-000020-index.htm"}, {"action": "SELL", "amount": 133224.74, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545025000021/0001425450-25-000021-index.htm"}, {"action": "SELL", "amount": 76369.12, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545024000023/0001425450-24-000023-index.htm"}, {"action": "SELL", "amount": 166969.3014, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000056/0001425450-23-000056-index.htm"}, {"action": "SELL", "amount": 41419.6236, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000054/0001425450-23-000054-index.htm"}, {"action": "SELL", "amount": 32211.914, "date": "2023-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000052/0001425450-23-000052-index.htm"}, {"action": "SELL", "amount": 150618.4196, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000032/0001425450-23-000032-index.htm"}, {"action": "SELL", "amount": 59753.585, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000016/0001425450-23-000016-index.htm"}, {"action": "SELL", "amount": 3760.0, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000014/0001425450-23-000014-index.htm"}, {"action": "SELL", "amount": 79695.0, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000012/0001425450-23-000012-index.htm"}, {"action": "SELL", "amount": 10315.007300000001, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000010/0001425450-23-000010-index.htm"}, {"action": "SELL", "amount": 236415.4, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545022000021/0001425450-22-000021-index.htm"}, {"action": "SELL", "amount": 225750.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000065/0001425450-21-000065-index.htm"}, {"action": "SELL", "amount": 457824.84, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000039/0001425450-21-000039-index.htm"}, {"action": "SELL", "amount": 211875.0, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000027/0001425450-21-000027-index.htm"}, {"action": "SELL", "amount": 193612.5, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000013/0001425450-21-000013-index.htm"}, {"action": "SELL", "amount": 173212.5, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545020000126/0001425450-20-000126-index.htm"}, {"action": "SELL", "amount": 387660.66, "date": "2020-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545020000049/0001425450-20-000049-index.htm"}, {"action": "SELL", "amount": 514650.00000000006, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545019000105/0001425450-19-000105-index.htm"}, {"action": "SELL", "amount": 594245.1200000001, "date": "2018-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000054/0001425450-18-000054-index.htm"}], "latest": {"action": "SELL", "amount": 145469.25, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000020/0001425450-26-000020-index.htm"}}, {"who": "Fred Hite", "who_key": "Hite Fred", "role": "COO and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 98525.16, "sold": 2594416.8752, "net": -2495891.7152, "trades": 11, "top_score": 46.8, "lean": "selling", "history": [{"action": "SELL", "amount": 224129.25, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000022/0001425450-26-000022-index.htm"}, {"action": "BUY", "amount": 98525.16, "date": "2025-08-21", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545025000101/0001425450-25-000101-index.htm"}, {"action": "SELL", "amount": 160172.98, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545025000023/0001425450-25-000023-index.htm"}, {"action": "SELL", "amount": 88150.05, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545024000021/0001425450-24-000021-index.htm"}, {"action": "SELL", "amount": 190303.6212, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000094/0001425450-23-000094-index.htm"}, {"action": "SELL", "amount": 179396.834, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000034/0001425450-23-000034-index.htm"}, {"action": "SELL", "amount": 282744.12, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545022000017/0001425450-22-000017-index.htm"}, {"action": "SELL", "amount": 357500.0, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000134/0001425450-21-000134-index.htm"}, {"action": "SELL", "amount": 240799.69999999998, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000040/0001425450-21-000040-index.htm"}, {"action": "SELL", "amount": 343100.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545019000104/0001425450-19-000104-index.htm"}, {"action": "SELL", "amount": 528120.3200000001, "date": "2018-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000056/0001425450-18-000056-index.htm"}], "latest": {"action": "SELL", "amount": 224129.25, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000022/0001425450-26-000022-index.htm"}}, {"who": "David R. Bailey", "who_key": "Bailey David R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2629140.9208, "net": -2629140.9208, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336978.75, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000021/0001425450-26-000021-index.htm"}, {"action": "SELL", "amount": 164573.19999999998, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545025000025/0001425450-25-000025-index.htm"}, {"action": "SELL", "amount": 88646.67, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545024000025/0001425450-24-000025-index.htm"}, {"action": "SELL", "amount": 179910.4208, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000036/0001425450-23-000036-index.htm"}, {"action": "SELL", "amount": 236931.80000000002, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545022000013/0001425450-22-000013-index.htm"}, {"action": "SELL", "amount": 266300.96, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000037/0001425450-21-000037-index.htm"}, {"action": "SELL", "amount": 299409.6, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545020000048/0001425450-20-000048-index.htm"}, {"action": "SELL", "amount": 514650.00000000006, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545019000107/0001425450-19-000107-index.htm"}, {"action": "SELL", "amount": 541739.52, "date": "2018-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000053/0001425450-18-000053-index.htm"}], "latest": {"action": "SELL", "amount": 336978.75, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000021/0001425450-26-000021-index.htm"}}, {"who": "Daniel J. Gerritzen", "who_key": "Gerritzen Daniel J", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2322651.7845, "net": -2322651.7845, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148591.5, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000019/0001425450-26-000019-index.htm"}, {"action": "SELL", "amount": 132006.6, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545025000027/0001425450-25-000027-index.htm"}, {"action": "SELL", "amount": 293000.0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545024000083/0001425450-24-000083-index.htm"}, {"action": "SELL", "amount": 75624.19, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545024000024/0001425450-24-000024-index.htm"}, {"action": "SELL", "amount": 147916.2945, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545023000028/0001425450-23-000028-index.htm"}, {"action": "SELL", "amount": 229046.28, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545022000015/0001425450-22-000015-index.htm"}, {"action": "SELL", "amount": 252120.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000079/0001425450-21-000079-index.htm"}, {"action": "SELL", "amount": 147053.05000000002, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545021000041/0001425450-21-000041-index.htm"}, {"action": "SELL", "amount": 376320.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545020000121/0001425450-20-000121-index.htm"}, {"action": "SELL", "amount": 321255.47, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000106/0001425450-18-000106-index.htm"}, {"action": "SELL", "amount": 199718.40000000002, "date": "2018-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545018000055/0001425450-18-000055-index.htm"}], "latest": {"action": "SELL", "amount": 148591.5, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1425450/000142545026000019/0001425450-26-000019-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -2829906.0}, {"date": "2026-09-01", "net": -23283582.299999997}, {"date": "2026-09-02", "net": -1576125.0}, {"date": "2026-09-10", "net": -19058318.07}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-388664", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001425450-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383761", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383746", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001425450-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378892", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-378878", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378877", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001425450-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369065", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369063", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001425450-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001425450-26-000079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001425450-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001425450-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001425450-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083981", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001425450-26-000054", "price_sensitive": false}], "performance": {"ticker": "KIDS", "has_prices": true, "summary": {"n": 14, "avg": -0.21520538779145534, "win_rate": 0.42857142857142855, "best": 0.30786904078116023, "worst": -0.6587741645436835, "as_of": "2026-08-07"}, "buys": [{"who": "Hite Fred", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO and CFO, Director", "amount": 98525.16, "date": "2025-08-21", "score": 46.8, "ref_price": 19.15, "return": 0.1890339425587468}, {"who": "Ruf Harold", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48720.75, "date": "2022-06-16", "score": 36.8, "ref_price": 39.3, "return": -0.4206106870229007}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 149850.0, "date": "2021-12-10", "score": 53.6, "ref_price": 57.51, "return": -0.6040688575899843}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63041.0, "date": "2021-12-04", "score": 36.0, "ref_price": 57.35, "return": -0.6029642545771577}, {"who": "Pelizzon David R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54846.0, "date": "2021-11-11", "score": 36.5, "ref_price": 66.73, "return": -0.6587741645436835}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78152.09, "date": "2021-08-27", "score": 44.3, "ref_price": 65.54, "return": -0.6525785779676534}, {"who": "Pritzker Jennifer N.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 170315.0, "date": "2021-05-13", "score": 42.1, "ref_price": 56.02, "return": -0.5935380221349518}, {"who": "Pelizzon David R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 172050.0, "date": "2021-03-15", "score": 45.1, "ref_price": 44.26, "return": -0.48553999096249434}, {"who": "Ruf Harold", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135302.4, "date": "2021-03-15", "score": 43.4, "ref_price": 44.26, "return": -0.48553999096249434}, {"who": "Pelizzon David R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39000.0, "date": "2018-05-22", "score": 37.0, "ref_price": 19.28, "return": 0.18101659751037336}, {"who": "Berry Bernie B III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67708.29000000001, "date": "2018-03-12", "score": 38.5, "ref_price": 17.41, "return": 0.30786904078116023}, {"who": "Pelizzon David R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17500.0, "date": "2018-03-12", "score": 31.7, "ref_price": 17.41, "return": 0.30786904078116023}, {"who": "Pelizzon David R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130000.0, "date": "2017-10-16", "score": 40.4, "ref_price": 18.18, "return": 0.2524752475247525}, {"who": "Ruf Harold", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149500.0, "date": "2017-10-16", "score": 41.1, "ref_price": 18.18, "return": 0.2524752475247525}]}, "price_series": [{"date": "2017-10-12", "close": 19.22, "volume": 2881133.0}, {"date": "2017-10-13", "close": 18.75, "volume": 327174.0}, {"date": "2017-10-16", "close": 18.18, "volume": 178096.0}, {"date": "2017-10-17", "close": 17.75, "volume": 180832.0}, {"date": "2017-10-18", "close": 17.5, "volume": 109613.0}, {"date": "2017-10-19", "close": 18.0, "volume": 187713.0}, {"date": "2017-10-20", "close": 18.42, "volume": 57347.0}, {"date": "2017-10-23", "close": 17.84, "volume": 71881.0}, {"date": "2017-10-24", "close": 18.0, "volume": 31175.0}, {"date": "2017-10-25", "close": 17.86, "volume": 104249.0}, {"date": "2017-10-26", "close": 17.95, "volume": 55409.0}, {"date": "2017-10-27", "close": 18.07, "volume": 21997.0}, {"date": "2017-10-30", "close": 18.02, "volume": 28174.0}, {"date": "2017-10-31", "close": 18.26, "volume": 33092.0}, {"date": "2017-11-01", "close": 18.96, "volume": 43768.0}, {"date": "2017-11-02", "close": 19.49, "volume": 53711.0}, {"date": "2017-11-03", "close": 20.8, "volume": 49395.0}, {"date": "2017-11-06", "close": 21.82, "volume": 118816.0}, {"date": "2017-11-07", "close": 20.51, "volume": 40989.0}, {"date": "2017-11-08", "close": 18.89, "volume": 49919.0}, {"date": "2017-11-09", "close": 18.2, "volume": 53921.0}, {"date": "2017-11-10", "close": 19.75, "volume": 64522.0}, {"date": "2017-11-13", "close": 20.1, "volume": 44653.0}, {"date": "2017-11-14", "close": 19.18, "volume": 48400.0}, {"date": "2017-11-15", "close": 19.54, "volume": 50103.0}, {"date": "2017-11-16", "close": 18.82, "volume": 18359.0}, {"date": "2017-11-17", "close": 19.48, "volume": 19404.0}, {"date": "2017-11-20", "close": 20.02, "volume": 32587.0}, {"date": "2017-11-21", "close": 20.2, "volume": 19692.0}, {"date": "2017-11-22", "close": 20.37, "volume": 103224.0}, {"date": "2017-11-24", "close": 20.39, "volume": 9926.0}, {"date": "2017-11-27", "close": 20.31, "volume": 29579.0}, {"date": "2017-11-28", "close": 21.09, "volume": 30044.0}, {"date": "2017-11-29", "close": 20.69, "volume": 39530.0}, {"date": "2017-11-30", "close": 19.89, "volume": 78327.0}, {"date": "2017-12-01", "close": 19.68, "volume": 57010.0}, {"date": "2017-12-04", "close": 18.43, "volume": 38075.0}, {"date": "2017-12-05", "close": 19.64, "volume": 36252.0}, {"date": "2017-12-06", "close": 19.2, "volume": 64618.0}, {"date": "2017-12-07", "close": 19.07, "volume": 27354.0}, {"date": "2017-12-08", "close": 18.77, "volume": 52504.0}, {"date": "2017-12-11", "close": 19.09, "volume": 64687.0}, {"date": "2017-12-12", "close": 19.14, "volume": 102951.0}, {"date": "2017-12-13", "close": 18.94, "volume": 82546.0}, {"date": "2017-12-14", "close": 18.61, "volume": 52577.0}, {"date": "2017-12-15", "close": 18.61, "volume": 517113.0}, {"date": "2017-12-18", "close": 18.98, "volume": 108472.0}, {"date": "2017-12-19", "close": 18.6, "volume": 33896.0}, {"date": "2017-12-20", "close": 18.5, "volume": 50348.0}, {"date": "2017-12-21", "close": 18.82, "volume": 25266.0}, {"date": "2017-12-22", "close": 18.97, "volume": 11645.0}, {"date": "2017-12-26", "close": 19.69, "volume": 17856.0}, {"date": "2017-12-27", "close": 18.89, "volume": 33179.0}, {"date": "2017-12-28", "close": 18.84, "volume": 26670.0}, {"date": "2017-12-29", "close": 19.19, "volume": 16400.0}, {"date": "2018-01-02", "close": 21.73, "volume": 69226.0}, {"date": "2018-01-03", "close": 20.56, "volume": 107911.0}, {"date": "2018-01-04", "close": 19.54, "volume": 44783.0}, {"date": "2018-01-05", "close": 20.05, "volume": 58861.0}, {"date": "2018-01-08", "close": 19.53, "volume": 47558.0}, {"date": "2018-01-09", "close": 19.39, "volume": 10400.0}, {"date": "2018-01-10", "close": 19.09, "volume": 42032.0}, {"date": "2018-01-11", "close": 19.16, "volume": 18188.0}, {"date": "2018-01-12", "close": 19.1, "volume": 15316.0}, {"date": "2018-01-16", "close": 19.23, "volume": 24432.0}, {"date": "2018-01-17", "close": 18.82, "volume": 34177.0}, {"date": "2018-01-18", "close": 18.62, "volume": 35055.0}, {"date": "2018-01-19", "close": 18.71, "volume": 77236.0}, {"date": "2018-01-22", "close": 18.91, "volume": 12621.0}, {"date": "2018-01-23", "close": 18.8, "volume": 29300.0}, {"date": "2018-01-24", "close": 18.87, "volume": 13747.0}, {"date": "2018-01-25", "close": 18.71, "volume": 14088.0}, {"date": "2018-01-26", "close": 18.88, "volume": 22643.0}, {"date": "2018-01-29", "close": 17.72, "volume": 49002.0}, {"date": "2018-01-30", "close": 17.3, "volume": 25875.0}, {"date": "2018-01-31", "close": 17.0, "volume": 61734.0}, {"date": "2018-02-01", "close": 17.7, "volume": 29410.0}, {"date": "2018-02-02", "close": 17.03, "volume": 9060.0}, {"date": "2018-02-05", "close": 16.5, "volume": 18966.0}, {"date": "2018-02-06", "close": 16.84, "volume": 42251.0}, {"date": "2018-02-07", "close": 17.14, "volume": 8296.0}, {"date": "2018-02-08", "close": 16.48, "volume": 26658.0}, {"date": "2018-02-09", "close": 16.63, "volume": 23525.0}, {"date": "2018-02-12", "close": 16.82, "volume": 6565.0}, {"date": "2018-02-13", "close": 17.27, "volume": 11628.0}, {"date": "2018-02-14", "close": 16.65, "volume": 11041.0}, {"date": "2018-02-15", "close": 17.41, "volume": 17408.0}, {"date": "2018-02-16", "close": 17.3, "volume": 8100.0}, {"date": "2018-02-20", "close": 17.43, "volume": 14803.0}, {"date": "2018-02-21", "close": 17.68, "volume": 11691.0}, {"date": "2018-02-22", "close": 18.02, "volume": 10653.0}, {"date": "2018-02-23", "close": 18.31, "volume": 10106.0}, {"date": "2018-02-26", "close": 17.71, "volume": 42958.0}, {"date": "2018-02-27", "close": 18.08, "volume": 5125.0}, {"date": "2018-02-28", "close": 17.65, "volume": 163947.0}, {"date": "2018-03-01", "close": 16.9, "volume": 124619.0}, {"date": "2018-03-02", "close": 17.0, "volume": 26190.0}, {"date": "2018-03-05", "close": 17.26, "volume": 24240.0}, {"date": "2018-03-06", "close": 16.83, "volume": 41896.0}, {"date": "2018-03-07", "close": 16.91, "volume": 292721.0}, {"date": "2018-03-08", "close": 16.51, "volume": 82871.0}, {"date": "2018-03-09", "close": 17.5, "volume": 80317.0}, {"date": "2018-03-12", "close": 17.41, "volume": 52008.0}, {"date": "2018-03-13", "close": 17.26, "volume": 17946.0}, {"date": "2018-03-14", "close": 17.14, "volume": 31238.0}, {"date": "2018-03-15", "close": 16.69, "volume": 28510.0}, {"date": "2018-03-16", "close": 18.02, "volume": 69499.0}, {"date": "2018-03-19", "close": 17.26, "volume": 23982.0}, {"date": "2018-03-20", "close": 17.61, "volume": 21451.0}, {"date": "2018-03-21", "close": 17.68, "volume": 14108.0}, {"date": "2018-03-22", "close": 16.76, "volume": 20438.0}, {"date": "2018-03-23", "close": 16.04, "volume": 46391.0}, {"date": "2018-03-26", "close": 15.41, "volume": 29909.0}, {"date": "2018-03-27", "close": 15.49, "volume": 43899.0}, {"date": "2018-03-28", "close": 14.9, "volume": 48443.0}, {"date": "2018-03-29", "close": 15.06, "volume": 52273.0}, {"date": "2018-04-02", "close": 14.53, "volume": 26447.0}, {"date": "2018-04-03", "close": 14.56, "volume": 53119.0}, {"date": "2018-04-04", "close": 15.06, "volume": 58162.0}, {"date": "2018-04-05", "close": 16.52, "volume": 82998.0}, {"date": "2018-04-06", "close": 16.34, "volume": 22276.0}, {"date": "2018-04-09", "close": 15.52, "volume": 139833.0}, {"date": "2018-04-10", "close": 17.31, "volume": 63525.0}, {"date": "2018-04-11", "close": 18.35, "volume": 59927.0}, {"date": "2018-04-12", "close": 17.92, "volume": 81986.0}, {"date": "2018-04-13", "close": 19.12, "volume": 337766.0}, {"date": "2018-04-16", "close": 19.51, "volume": 92392.0}, {"date": "2018-04-17", "close": 20.1, "volume": 91910.0}, {"date": "2018-04-18", "close": 20.16, "volume": 94412.0}, {"date": "2018-04-19", "close": 20.66, "volume": 45334.0}, {"date": "2018-04-20", "close": 19.71, "volume": 43797.0}, {"date": "2018-04-23", "close": 18.91, "volume": 57900.0}, {"date": "2018-04-24", "close": 18.74, "volume": 94883.0}, {"date": "2018-04-25", "close": 18.87, "volume": 116880.0}, {"date": "2018-04-26", "close": 19.26, "volume": 66143.0}, {"date": "2018-04-27", "close": 19.12, "volume": 26539.0}, {"date": "2018-04-30", "close": 18.82, "volume": 30267.0}, {"date": "2018-05-01", "close": 19.47, "volume": 48008.0}, {"date": "2018-05-02", "close": 19.45, "volume": 26661.0}, {"date": "2018-05-03", "close": 20.0, "volume": 126984.0}, {"date": "2018-05-04", "close": 19.82, "volume": 57837.0}, {"date": "2018-05-07", "close": 19.68, "volume": 11824.0}, {"date": "2018-05-08", "close": 19.77, "volume": 16793.0}, {"date": "2018-05-09", "close": 19.13, "volume": 64556.0}, {"date": "2018-05-10", "close": 19.44, "volume": 53754.0}, {"date": "2018-05-11", "close": 19.31, "volume": 41747.0}, {"date": "2018-05-14", "close": 19.34, "volume": 22809.0}, {"date": "2018-05-15", "close": 19.1, "volume": 168358.0}, {"date": "2018-05-16", "close": 19.18, "volume": 21637.0}, {"date": "2018-05-17", "close": 19.3, "volume": 26215.0}, {"date": "2018-05-18", "close": 19.68, "volume": 12381.0}, {"date": "2018-05-21", "close": 19.5, "volume": 10695.0}, {"date": "2018-05-22", "close": 19.28, "volume": 21442.0}, {"date": "2018-05-23", "close": 19.29, "volume": 60373.0}, {"date": "2018-05-24", "close": 19.45, "volume": 22091.0}, {"date": "2018-05-25", "close": 21.53, "volume": 107409.0}, {"date": "2018-05-29", "close": 21.54, "volume": 54661.0}, {"date": "2018-05-30", "close": 21.02, "volume": 79000.0}, {"date": "2018-05-31", "close": 21.06, "volume": 72731.0}, {"date": "2018-06-01", "close": 24.2, "volume": 71558.0}, {"date": "2018-06-04", "close": 22.97, "volume": 93320.0}, {"date": "2018-06-05", "close": 25.24, "volume": 82703.0}, {"date": "2018-06-06", "close": 26.05, "volume": 159903.0}, {"date": "2018-06-07", "close": 26.04, "volume": 81731.0}, {"date": "2018-06-08", "close": 28.15, "volume": 73773.0}, {"date": "2018-06-11", "close": 25.92, "volume": 172581.0}, {"date": "2018-06-12", "close": 25.88, "volume": 56200.0}, {"date": "2018-06-13", "close": 25.48, "volume": 101876.0}, {"date": "2018-06-14", "close": 26.0, "volume": 115225.0}, {"date": "2018-06-15", "close": 26.83, "volume": 117480.0}, {"date": "2018-06-18", "close": 26.95, "volume": 188390.0}, {"date": "2018-06-19", "close": 27.1, "volume": 104839.0}, {"date": "2018-06-20", "close": 26.77, "volume": 116221.0}, {"date": "2018-06-21", "close": 26.55, "volume": 40932.0}, {"date": "2018-06-22", "close": 27.0, "volume": 425263.0}, {"date": "2018-06-25", "close": 26.75, "volume": 29536.0}, {"date": "2018-06-26", "close": 26.79, "volume": 48538.0}, {"date": "2018-06-27", "close": 26.08, "volume": 89697.0}, {"date": "2018-06-28", "close": 28.0, "volume": 194815.0}, {"date": "2018-06-29", "close": 26.64, "volume": 148933.0}, {"date": "2018-07-02", "close": 27.27, "volume": 89176.0}, {"date": "2018-07-03", "close": 27.88, "volume": 29803.0}, {"date": "2018-07-05", "close": 29.99, "volume": 253532.0}, {"date": "2018-07-06", "close": 29.48, "volume": 147708.0}, {"date": "2018-07-09", "close": 29.1, "volume": 56122.0}, {"date": "2018-07-10", "close": 29.02, "volume": 41857.0}, {"date": "2018-07-11", "close": 29.12, "volume": 64255.0}, {"date": "2018-07-12", "close": 29.37, "volume": 36814.0}, {"date": "2018-07-13", "close": 29.37, "volume": 42711.0}, {"date": "2018-07-16", "close": 29.2, "volume": 51501.0}, {"date": "2018-07-17", "close": 29.28, "volume": 36629.0}, {"date": "2018-07-18", "close": 29.12, "volume": 76585.0}, {"date": "2018-07-19", "close": 29.07, "volume": 76793.0}, {"date": "2018-07-20", "close": 29.33, "volume": 45715.0}, {"date": "2018-07-23", "close": 29.0, "volume": 48148.0}, {"date": "2018-07-24", "close": 27.55, "volume": 105770.0}, {"date": "2018-07-25", "close": 27.91, "volume": 28844.0}, {"date": "2018-07-26", "close": 28.37, "volume": 39985.0}, {"date": "2018-07-27", "close": 27.15, "volume": 130956.0}, {"date": "2018-07-30", "close": 26.73, "volume": 32349.0}, {"date": "2018-07-31", "close": 28.1, "volume": 40538.0}, {"date": "2018-08-01", "close": 29.01, "volume": 42060.0}, {"date": "2018-08-02", "close": 28.57, "volume": 89640.0}, {"date": "2018-08-03", "close": 27.53, "volume": 41976.0}, {"date": "2018-08-06", "close": 27.67, "volume": 19402.0}, {"date": "2018-08-07", "close": 27.09, "volume": 68210.0}, {"date": "2018-08-08", "close": 26.5, "volume": 57547.0}, {"date": "2018-08-09", "close": 27.83, "volume": 117272.0}, {"date": "2018-08-10", "close": 27.59, "volume": 60845.0}, {"date": "2018-08-13", "close": 27.82, "volume": 52840.0}, {"date": "2018-08-14", "close": 28.59, "volume": 55278.0}, {"date": "2018-08-15", "close": 29.0, "volume": 56937.0}, {"date": "2018-08-16", "close": 29.52, "volume": 87991.0}, {"date": "2018-08-17", "close": 30.56, "volume": 93380.0}, {"date": "2018-08-20", "close": 30.09, "volume": 70045.0}, {"date": "2018-08-21", "close": 30.26, "volume": 61822.0}, {"date": "2018-08-22", "close": 30.86, "volume": 41135.0}, {"date": "2018-08-23", "close": 31.5, "volume": 63137.0}, {"date": "2018-08-24", "close": 32.18, "volume": 35882.0}, {"date": "2018-08-27", "close": 31.75, "volume": 46468.0}, {"date": "2018-08-28", "close": 32.08, "volume": 27499.0}, {"date": "2018-08-29", "close": 32.49, "volume": 59731.0}, {"date": "2018-08-30", "close": 34.06, "volume": 50765.0}, {"date": "2018-08-31", "close": 34.82, "volume": 26278.0}, {"date": "2018-09-04", "close": 34.6, "volume": 43080.0}, {"date": "2018-09-05", "close": 33.92, "volume": 51207.0}, {"date": "2018-09-06", "close": 33.81, "volume": 19931.0}, {"date": "2018-09-07", "close": 33.5, "volume": 46823.0}, {"date": "2018-09-10", "close": 33.54, "volume": 45384.0}, {"date": "2018-09-11", "close": 33.68, "volume": 50779.0}, {"date": "2018-09-12", "close": 33.63, "volume": 34122.0}, {"date": "2018-09-13", "close": 33.49, "volume": 110600.0}, {"date": "2018-09-14", "close": 33.16, "volume": 41612.0}, {"date": "2018-09-17", "close": 32.36, "volume": 45972.0}, {"date": "2018-09-18", "close": 32.5, "volume": 62369.0}, {"date": "2018-09-19", "close": 32.04, "volume": 53411.0}, {"date": "2018-09-20", "close": 31.25, "volume": 100994.0}, {"date": "2018-09-21", "close": 32.65, "volume": 137450.0}, {"date": "2018-09-24", "close": 34.1, "volume": 51198.0}, {"date": "2018-09-25", "close": 35.19, "volume": 73988.0}, {"date": "2018-09-26", "close": 35.0, "volume": 59828.0}, {"date": "2018-09-27", "close": 35.52, "volume": 44564.0}, {"date": "2018-09-28", "close": 36.64, "volume": 29754.0}, {"date": "2018-10-01", "close": 37.23, "volume": 24805.0}, {"date": "2018-10-02", "close": 36.63, "volume": 56793.0}, {"date": "2018-10-03", "close": 36.73, "volume": 33127.0}, {"date": "2018-10-04", "close": 37.38, "volume": 73938.0}, {"date": "2018-10-05", "close": 37.0, "volume": 38842.0}, {"date": "2018-10-08", "close": 36.01, "volume": 82323.0}, {"date": "2018-10-09", "close": 35.56, "volume": 38184.0}, {"date": "2018-10-10", "close": 33.19, "volume": 57766.0}, {"date": "2018-10-11", "close": 31.98, "volume": 119057.0}, {"date": "2018-10-12", "close": 31.49, "volume": 27875.0}, {"date": "2018-10-15", "close": 31.65, "volume": 40216.0}, {"date": "2018-10-16", "close": 33.37, "volume": 46854.0}, {"date": "2018-10-17", "close": 33.44, "volume": 66029.0}, {"date": "2018-10-18", "close": 32.76, "volume": 36194.0}, {"date": "2018-10-19", "close": 32.87, "volume": 28067.0}, {"date": "2018-10-22", "close": 33.28, "volume": 12057.0}, {"date": "2018-10-23", "close": 32.93, "volume": 6398.0}, {"date": "2018-10-24", "close": 32.26, "volume": 34240.0}, {"date": "2018-10-25", "close": 33.25, "volume": 23244.0}, {"date": "2018-10-26", "close": 33.58, "volume": 43158.0}, {"date": "2018-10-29", "close": 34.03, "volume": 53485.0}, {"date": "2018-10-30", "close": 35.3, "volume": 36119.0}, {"date": "2018-10-31", "close": 34.73, "volume": 30406.0}, {"date": "2018-11-01", "close": 30.9, "volume": 123958.0}, {"date": "2018-11-02", "close": 30.65, "volume": 35807.0}, {"date": "2018-11-05", "close": 29.65, "volume": 35059.0}, {"date": "2018-11-06", "close": 28.8, "volume": 44838.0}, {"date": "2018-11-07", "close": 29.72, "volume": 46651.0}, {"date": "2018-11-08", "close": 29.71, "volume": 25773.0}, {"date": "2018-11-09", "close": 28.88, "volume": 28673.0}, {"date": "2018-11-12", "close": 26.55, "volume": 34055.0}, {"date": "2018-11-13", "close": 26.55, "volume": 39510.0}, {"date": "2018-11-14", "close": 26.36, "volume": 194962.0}, {"date": "2018-11-15", "close": 28.03, "volume": 31412.0}, {"date": "2018-11-16", "close": 28.52, "volume": 47223.0}, {"date": "2018-11-19", "close": 27.1, "volume": 36601.0}, {"date": "2018-11-20", "close": 26.33, "volume": 39580.0}, {"date": "2018-11-21", "close": 27.44, "volume": 14309.0}, {"date": "2018-11-23", "close": 27.89, "volume": 6733.0}, {"date": "2018-11-26", "close": 28.38, "volume": 20097.0}, {"date": "2018-11-27", "close": 29.9, "volume": 21349.0}, {"date": "2018-11-28", "close": 31.7, "volume": 40665.0}, {"date": "2018-11-29", "close": 31.69, "volume": 19677.0}, {"date": "2018-11-30", "close": 31.27, "volume": 36756.0}, {"date": "2018-12-03", "close": 30.96, "volume": 17329.0}, {"date": "2018-12-04", "close": 29.95, "volume": 12597.0}, {"date": "2018-12-06", "close": 30.0, "volume": 15560.0}, {"date": "2018-12-07", "close": 33.1, "volume": 965661.0}, {"date": "2018-12-10", "close": 31.49, "volume": 75790.0}, {"date": "2018-12-11", "close": 30.7, "volume": 55011.0}, {"date": "2018-12-12", "close": 30.9, "volume": 41965.0}, {"date": "2018-12-13", "close": 31.38, "volume": 29715.0}, {"date": "2018-12-14", "close": 32.96, "volume": 59731.0}, {"date": "2018-12-17", "close": 33.12, "volume": 77154.0}, {"date": "2018-12-18", "close": 33.23, "volume": 74603.0}, {"date": "2018-12-19", "close": 31.82, "volume": 77970.0}, {"date": "2018-12-20", "close": 30.52, "volume": 34832.0}, {"date": "2018-12-21", "close": 29.26, "volume": 122102.0}, {"date": "2018-12-24", "close": 28.24, "volume": 16624.0}, {"date": "2018-12-26", "close": 32.36, "volume": 42499.0}, {"date": "2018-12-27", "close": 34.34, "volume": 47259.0}, {"date": "2018-12-28", "close": 34.22, "volume": 47646.0}, {"date": "2018-12-31", "close": 34.88, "volume": 78953.0}, {"date": "2019-01-02", "close": 34.85, "volume": 85600.0}, {"date": "2019-01-03", "close": 31.73, "volume": 77553.0}, {"date": "2019-01-04", "close": 33.08, "volume": 77491.0}, {"date": "2019-01-07", "close": 34.92, "volume": 61475.0}, {"date": "2019-01-08", "close": 33.82, "volume": 46979.0}, {"date": "2019-01-09", "close": 32.55, "volume": 44613.0}, {"date": "2019-01-10", "close": 32.5, "volume": 37890.0}, {"date": "2019-01-11", "close": 32.62, "volume": 42012.0}, {"date": "2019-01-14", "close": 31.97, "volume": 40282.0}, {"date": "2019-01-15", "close": 31.71, "volume": 34883.0}, {"date": "2019-01-16", "close": 32.1, "volume": 42980.0}, {"date": "2019-01-17", "close": 33.5, "volume": 24100.0}, {"date": "2019-01-18", "close": 34.04, "volume": 50262.0}, {"date": "2019-01-22", "close": 34.06, "volume": 24124.0}, {"date": "2019-01-23", "close": 34.86, "volume": 31368.0}, {"date": "2019-01-24", "close": 34.71, "volume": 23480.0}, {"date": "2019-01-25", "close": 34.1, "volume": 39879.0}, {"date": "2019-01-28", "close": 33.92, "volume": 37027.0}, {"date": "2019-01-29", "close": 34.46, "volume": 22326.0}, {"date": "2019-01-30", "close": 34.99, "volume": 20739.0}, {"date": "2019-01-31", "close": 36.27, "volume": 203116.0}, {"date": "2019-02-01", "close": 36.1, "volume": 47805.0}, {"date": "2019-02-04", "close": 35.49, "volume": 54932.0}, {"date": "2019-02-05", "close": 36.25, "volume": 32768.0}, {"date": "2019-02-06", "close": 36.24, "volume": 39414.0}, {"date": "2019-02-07", "close": 35.94, "volume": 25779.0}, {"date": "2019-02-08", "close": 36.14, "volume": 17013.0}, {"date": "2019-02-11", "close": 37.33, "volume": 104454.0}, {"date": "2019-02-12", "close": 35.54, "volume": 75681.0}, {"date": "2019-02-13", "close": 36.05, "volume": 63547.0}, {"date": "2019-02-14", "close": 35.72, "volume": 21183.0}, {"date": "2019-02-15", "close": 37.04, "volume": 35456.0}, {"date": "2019-02-19", "close": 37.57, "volume": 104001.0}, {"date": "2019-02-20", "close": 38.07, "volume": 66261.0}, {"date": "2019-02-21", "close": 38.34, "volume": 61868.0}, {"date": "2019-02-22", "close": 38.32, "volume": 30379.0}, {"date": "2019-02-25", "close": 40.07, "volume": 130376.0}, {"date": "2019-02-26", "close": 40.46, "volume": 75741.0}, {"date": "2019-02-27", "close": 41.08, "volume": 45856.0}, {"date": "2019-02-28", "close": 41.11, "volume": 57117.0}, {"date": "2019-03-01", "close": 42.41, "volume": 129832.0}, {"date": "2019-03-04", "close": 42.44, "volume": 59303.0}, {"date": "2019-03-05", "close": 41.0, "volume": 138897.0}, {"date": "2019-03-06", "close": 38.85, "volume": 143485.0}, {"date": "2019-03-07", "close": 39.24, "volume": 179144.0}, {"date": "2019-03-08", "close": 39.79, "volume": 72537.0}, {"date": "2019-03-11", "close": 40.19, "volume": 40970.0}, {"date": "2019-03-12", "close": 40.7, "volume": 36374.0}, {"date": "2019-03-13", "close": 40.32, "volume": 42469.0}, {"date": "2019-03-14", "close": 40.91, "volume": 113316.0}, {"date": "2019-03-15", "close": 43.43, "volume": 235568.0}, {"date": "2019-03-18", "close": 45.06, "volume": 177191.0}, {"date": "2019-03-19", "close": 46.85, "volume": 79534.0}, {"date": "2019-03-20", "close": 46.66, "volume": 79668.0}, {"date": "2019-03-21", "close": 46.55, "volume": 134935.0}, {"date": "2019-03-22", "close": 44.55, "volume": 67182.0}, {"date": "2019-03-25", "close": 45.05, "volume": 47060.0}, {"date": "2019-03-26", "close": 44.6, "volume": 52340.0}, {"date": "2019-03-27", "close": 43.62, "volume": 88851.0}, {"date": "2019-03-28", "close": 44.23, "volume": 39664.0}, {"date": "2019-03-29", "close": 44.23, "volume": 115615.0}, {"date": "2019-04-01", "close": 42.7, "volume": 110780.0}, {"date": "2019-04-02", "close": 40.96, "volume": 109178.0}, {"date": "2019-04-03", "close": 39.1, "volume": 104623.0}, {"date": "2019-04-04", "close": 38.38, "volume": 143139.0}, {"date": "2019-04-05", "close": 38.45, "volume": 50067.0}, {"date": "2019-04-08", "close": 38.65, "volume": 97188.0}, {"date": "2019-04-09", "close": 39.41, "volume": 90842.0}, {"date": "2019-04-10", "close": 38.89, "volume": 38098.0}, {"date": "2019-04-11", "close": 38.29, "volume": 66265.0}, {"date": "2019-04-12", "close": 38.32, "volume": 42526.0}, {"date": "2019-04-15", "close": 38.28, "volume": 49971.0}, {"date": "2019-04-16", "close": 38.01, "volume": 37952.0}, {"date": "2019-04-17", "close": 36.69, "volume": 73868.0}, {"date": "2019-04-18", "close": 36.4, "volume": 78284.0}, {"date": "2019-04-22", "close": 36.89, "volume": 61793.0}, {"date": "2019-04-23", "close": 37.72, "volume": 87779.0}, {"date": "2019-04-24", "close": 38.08, "volume": 61613.0}, {"date": "2019-04-25", "close": 38.5, "volume": 39886.0}, {"date": "2019-04-26", "close": 39.84, "volume": 117976.0}, {"date": "2019-04-29", "close": 41.42, "volume": 50224.0}, {"date": "2019-04-30", "close": 40.74, "volume": 62236.0}, {"date": "2019-05-01", "close": 40.94, "volume": 67337.0}, {"date": "2019-05-02", "close": 42.23, "volume": 76500.0}, {"date": "2019-05-03", "close": 44.0, "volume": 104030.0}, {"date": "2019-05-06", "close": 45.67, "volume": 35594.0}, {"date": "2019-05-07", "close": 45.1, "volume": 74071.0}, {"date": "2019-05-08", "close": 45.09, "volume": 37143.0}, {"date": "2019-05-09", "close": 40.81, "volume": 277571.0}, {"date": "2019-05-10", "close": 42.81, "volume": 92638.0}, {"date": "2019-05-13", "close": 40.47, "volume": 66427.0}, {"date": "2019-05-14", "close": 41.02, "volume": 45546.0}, {"date": "2019-05-15", "close": 40.98, "volume": 30880.0}, {"date": "2019-05-16", "close": 41.12, "volume": 38039.0}, {"date": "2019-05-17", "close": 40.1, "volume": 75534.0}, {"date": "2019-05-20", "close": 40.4, "volume": 52651.0}, {"date": "2019-05-21", "close": 41.05, "volume": 171358.0}, {"date": "2019-05-22", "close": 40.87, "volume": 22581.0}, {"date": "2019-05-23", "close": 39.58, "volume": 36271.0}, {"date": "2019-05-24", "close": 39.92, "volume": 45982.0}, {"date": "2019-05-28", "close": 40.23, "volume": 140080.0}, {"date": "2019-05-29", "close": 39.83, "volume": 121674.0}, {"date": "2019-05-30", "close": 39.61, "volume": 57589.0}, {"date": "2019-05-31", "close": 38.85, "volume": 42724.0}, {"date": "2019-06-03", "close": 39.8, "volume": 94284.0}, {"date": "2019-06-04", "close": 40.11, "volume": 56236.0}, {"date": "2019-06-05", "close": 42.0, "volume": 94655.0}, {"date": "2019-06-06", "close": 42.65, "volume": 92133.0}, {"date": "2019-06-07", "close": 41.34, "volume": 85807.0}, {"date": "2019-06-10", "close": 41.05, "volume": 90859.0}, {"date": "2019-06-11", "close": 41.01, "volume": 36709.0}, {"date": "2019-06-12", "close": 40.68, "volume": 44393.0}, {"date": "2019-06-13", "close": 40.99, "volume": 80743.0}, {"date": "2019-06-14", "close": 40.16, "volume": 55642.0}, {"date": "2019-06-17", "close": 41.96, "volume": 67028.0}, {"date": "2019-06-18", "close": 43.0, "volume": 46041.0}, {"date": "2019-06-19", "close": 43.25, "volume": 75967.0}, {"date": "2019-06-20", "close": 42.6, "volume": 34253.0}, {"date": "2019-06-21", "close": 40.52, "volume": 59929.0}, {"date": "2019-06-24", "close": 39.52, "volume": 118214.0}, {"date": "2019-06-25", "close": 38.78, "volume": 37476.0}, {"date": "2019-06-26", "close": 36.85, "volume": 94068.0}, {"date": "2019-06-27", "close": 38.5, "volume": 91519.0}, {"date": "2019-06-28", "close": 39.0, "volume": 215926.0}, {"date": "2019-07-01", "close": 39.65, "volume": 97422.0}, {"date": "2019-07-02", "close": 38.6, "volume": 34214.0}, {"date": "2019-07-03", "close": 37.61, "volume": 20031.0}, {"date": "2019-07-05", "close": 36.99, "volume": 72101.0}, {"date": "2019-07-08", "close": 35.8, "volume": 174687.0}, {"date": "2019-07-09", "close": 35.68, "volume": 51021.0}, {"date": "2019-07-10", "close": 35.5, "volume": 65626.0}, {"date": "2019-07-11", "close": 35.0, "volume": 104495.0}, {"date": "2019-07-12", "close": 35.54, "volume": 413886.0}, {"date": "2019-07-15", "close": 36.83, "volume": 215826.0}, {"date": "2019-07-16", "close": 38.06, "volume": 142360.0}, {"date": "2019-07-17", "close": 36.2, "volume": 73372.0}, {"date": "2019-07-18", "close": 35.76, "volume": 55625.0}, {"date": "2019-07-19", "close": 34.83, "volume": 57833.0}, {"date": "2019-07-22", "close": 34.71, "volume": 96425.0}, {"date": "2019-07-23", "close": 35.6, "volume": 69835.0}, {"date": "2019-07-24", "close": 34.96, "volume": 75995.0}, {"date": "2019-07-25", "close": 34.25, "volume": 49090.0}, {"date": "2019-07-26", "close": 34.9, "volume": 43202.0}, {"date": "2019-07-29", "close": 34.58, "volume": 31448.0}, {"date": "2019-07-30", "close": 35.69, "volume": 52015.0}, {"date": "2019-07-31", "close": 35.31, "volume": 56909.0}, {"date": "2019-08-01", "close": 36.42, "volume": 62916.0}, {"date": "2019-08-02", "close": 34.76, "volume": 55541.0}, {"date": "2019-08-05", "close": 32.32, "volume": 67429.0}, {"date": "2019-08-06", "close": 31.66, "volume": 72379.0}, {"date": "2019-08-07", "close": 31.88, "volume": 69636.0}, {"date": "2019-08-08", "close": 31.61, "volume": 247842.0}, {"date": "2019-08-09", "close": 31.24, "volume": 152756.0}, {"date": "2019-08-12", "close": 31.35, "volume": 83440.0}, {"date": "2019-08-13", "close": 30.28, "volume": 157987.0}, {"date": "2019-08-14", "close": 30.14, "volume": 94912.0}, {"date": "2019-08-15", "close": 31.04, "volume": 116696.0}, {"date": "2019-08-16", "close": 31.6, "volume": 88003.0}, {"date": "2019-08-19", "close": 32.43, "volume": 61869.0}, {"date": "2019-08-20", "close": 32.1, "volume": 38416.0}, {"date": "2019-08-21", "close": 32.75, "volume": 53011.0}, {"date": "2019-08-22", "close": 32.2, "volume": 70949.0}, {"date": "2019-08-23", "close": 30.67, "volume": 96895.0}, {"date": "2019-08-26", "close": 30.82, "volume": 43439.0}, {"date": "2019-08-27", "close": 30.44, "volume": 31821.0}, {"date": "2019-08-28", "close": 30.8, "volume": 52673.0}, {"date": "2019-08-29", "close": 32.14, "volume": 57993.0}, {"date": "2019-08-30", "close": 32.19, "volume": 97835.0}, {"date": "2019-09-03", "close": 32.13, "volume": 72568.0}, {"date": "2019-09-04", "close": 31.34, "volume": 43741.0}, {"date": "2019-09-05", "close": 33.08, "volume": 72658.0}, {"date": "2019-09-06", "close": 35.1, "volume": 137330.0}, {"date": "2019-09-09", "close": 35.13, "volume": 87497.0}, {"date": "2019-09-10", "close": 35.58, "volume": 75051.0}, {"date": "2019-09-11", "close": 36.85, "volume": 59434.0}, {"date": "2019-09-12", "close": 36.93, "volume": 119731.0}, {"date": "2019-09-13", "close": 37.47, "volume": 89053.0}, {"date": "2019-09-16", "close": 38.39, "volume": 96369.0}, {"date": "2019-09-17", "close": 38.39, "volume": 46911.0}, {"date": "2019-09-18", "close": 38.56, "volume": 97413.0}, {"date": "2019-09-19", "close": 38.72, "volume": 44445.0}, {"date": "2019-09-20", "close": 38.0, "volume": 108892.0}, {"date": "2019-09-23", "close": 37.69, "volume": 45472.0}, {"date": "2019-09-24", "close": 37.8, "volume": 60828.0}, {"date": "2019-09-25", "close": 36.65, "volume": 122898.0}, {"date": "2019-09-26", "close": 36.03, "volume": 111132.0}, {"date": "2019-09-27", "close": 35.37, "volume": 126753.0}, {"date": "2019-09-30", "close": 35.26, "volume": 51269.0}, {"date": "2019-10-01", "close": 34.68, "volume": 94570.0}, {"date": "2019-10-02", "close": 33.72, "volume": 60602.0}, {"date": "2019-10-03", "close": 33.93, "volume": 47086.0}, {"date": "2019-10-04", "close": 34.64, "volume": 41419.0}, {"date": "2019-10-07", "close": 34.39, "volume": 40348.0}, {"date": "2019-10-08", "close": 33.24, "volume": 53466.0}, {"date": "2019-10-09", "close": 33.65, "volume": 59112.0}, {"date": "2019-10-10", "close": 34.68, "volume": 56356.0}, {"date": "2019-10-11", "close": 35.01, "volume": 40107.0}, {"date": "2019-10-14", "close": 35.55, "volume": 45176.0}, {"date": "2019-10-15", "close": 35.42, "volume": 26574.0}, {"date": "2019-10-16", "close": 36.28, "volume": 30133.0}, {"date": "2019-10-17", "close": 37.01, "volume": 39194.0}, {"date": "2019-10-18", "close": 35.99, "volume": 53285.0}, {"date": "2019-10-21", "close": 36.18, "volume": 59361.0}, {"date": "2019-10-22", "close": 36.1, "volume": 38138.0}, {"date": "2019-10-23", "close": 36.61, "volume": 49764.0}, {"date": "2019-10-24", "close": 36.46, "volume": 34887.0}, {"date": "2019-10-25", "close": 37.0, "volume": 34971.0}, {"date": "2019-10-28", "close": 38.94, "volume": 98409.0}, {"date": "2019-10-29", "close": 38.09, "volume": 36961.0}, {"date": "2019-10-30", "close": 38.54, "volume": 58378.0}, {"date": "2019-10-31", "close": 38.68, "volume": 55177.0}, {"date": "2019-11-01", "close": 38.65, "volume": 61945.0}, {"date": "2019-11-04", "close": 39.0, "volume": 78123.0}, {"date": "2019-11-05", "close": 37.55, "volume": 28191.0}, {"date": "2019-11-06", "close": 35.47, "volume": 69155.0}, {"date": "2019-11-07", "close": 35.92, "volume": 55974.0}, {"date": "2019-11-08", "close": 37.5, "volume": 125316.0}, {"date": "2019-11-11", "close": 38.07, "volume": 83999.0}, {"date": "2019-11-12", "close": 38.61, "volume": 29562.0}, {"date": "2019-11-13", "close": 38.87, "volume": 79446.0}, {"date": "2019-11-14", "close": 38.56, "volume": 116893.0}, {"date": "2019-11-15", "close": 39.1, "volume": 93293.0}, {"date": "2019-11-18", "close": 38.67, "volume": 68437.0}, {"date": "2019-11-19", "close": 38.96, "volume": 66965.0}, {"date": "2019-11-20", "close": 38.79, "volume": 64076.0}, {"date": "2019-11-21", "close": 38.6, "volume": 31196.0}, {"date": "2019-11-22", "close": 38.71, "volume": 39071.0}, {"date": "2019-11-25", "close": 38.99, "volume": 108003.0}, {"date": "2019-11-26", "close": 39.0, "volume": 93232.0}, {"date": "2019-11-27", "close": 39.79, "volume": 42500.0}, {"date": "2019-11-29", "close": 39.34, "volume": 21642.0}, {"date": "2019-12-02", "close": 38.65, "volume": 65786.0}, {"date": "2019-12-03", "close": 38.09, "volume": 40823.0}, {"date": "2019-12-04", "close": 38.03, "volume": 51836.0}, {"date": "2019-12-05", "close": 38.51, "volume": 45371.0}, {"date": "2019-12-06", "close": 39.24, "volume": 45414.0}, {"date": "2019-12-09", "close": 38.62, "volume": 66760.0}, {"date": "2019-12-10", "close": 38.57, "volume": 63468.0}, {"date": "2019-12-11", "close": 39.84, "volume": 696398.0}, {"date": "2019-12-12", "close": 43.0, "volume": 212710.0}, {"date": "2019-12-13", "close": 44.2, "volume": 111007.0}, {"date": "2019-12-16", "close": 44.64, "volume": 65923.0}, {"date": "2019-12-17", "close": 43.23, "volume": 87705.0}, {"date": "2019-12-18", "close": 41.98, "volume": 82671.0}, {"date": "2019-12-19", "close": 42.32, "volume": 108036.0}, {"date": "2019-12-20", "close": 42.5, "volume": 78289.0}, {"date": "2019-12-23", "close": 44.22, "volume": 99012.0}, {"date": "2019-12-24", "close": 45.08, "volume": 63907.0}, {"date": "2019-12-26", "close": 45.82, "volume": 55061.0}, {"date": "2019-12-27", "close": 46.5, "volume": 104217.0}, {"date": "2019-12-30", "close": 46.26, "volume": 74545.0}, {"date": "2019-12-31", "close": 46.99, "volume": 111438.0}, {"date": "2020-01-02", "close": 46.73, "volume": 137589.0}, {"date": "2020-01-03", "close": 47.49, "volume": 79025.0}, {"date": "2020-01-06", "close": 48.81, "volume": 153982.0}, {"date": "2020-01-07", "close": 48.02, "volume": 140275.0}, {"date": "2020-01-08", "close": 47.8, "volume": 125714.0}, {"date": "2020-01-09", "close": 48.31, "volume": 146628.0}, {"date": "2020-01-10", "close": 48.39, "volume": 160143.0}, {"date": "2020-01-13", "close": 46.89, "volume": 73887.0}, {"date": "2020-01-14", "close": 46.82, "volume": 125051.0}, {"date": "2020-01-15", "close": 46.65, "volume": 97686.0}, {"date": "2020-01-16", "close": 47.69, "volume": 110868.0}, {"date": "2020-01-17", "close": 47.8, "volume": 95266.0}, {"date": "2020-01-21", "close": 48.41, "volume": 109858.0}, {"date": "2020-01-22", "close": 47.98, "volume": 71865.0}, {"date": "2020-01-23", "close": 47.9, "volume": 83497.0}, {"date": "2020-01-24", "close": 47.63, "volume": 48457.0}, {"date": "2020-01-27", "close": 47.53, "volume": 101990.0}, {"date": "2020-01-28", "close": 47.4, "volume": 72425.0}, {"date": "2020-01-29", "close": 47.34, "volume": 92564.0}, {"date": "2020-01-30", "close": 47.55, "volume": 62981.0}, {"date": "2020-01-31", "close": 45.93, "volume": 136668.0}, {"date": "2020-02-03", "close": 46.12, "volume": 82161.0}, {"date": "2020-02-04", "close": 46.28, "volume": 68993.0}, {"date": "2020-02-05", "close": 48.79, "volume": 120311.0}, {"date": "2020-02-06", "close": 48.53, "volume": 110238.0}, {"date": "2020-02-07", "close": 47.4, "volume": 182955.0}, {"date": "2020-02-10", "close": 48.4, "volume": 83898.0}, {"date": "2020-02-11", "close": 47.92, "volume": 144809.0}, {"date": "2020-02-12", "close": 47.81, "volume": 140960.0}, {"date": "2020-02-13", "close": 48.37, "volume": 111818.0}, {"date": "2020-02-14", "close": 48.29, "volume": 141942.0}, {"date": "2020-02-18", "close": 48.26, "volume": 89132.0}, {"date": "2020-02-19", "close": 49.04, "volume": 73690.0}, {"date": "2020-02-20", "close": 49.0, "volume": 95454.0}, {"date": "2020-02-21", "close": 48.61, "volume": 101973.0}, {"date": "2020-02-24", "close": 48.43, "volume": 93429.0}, {"date": "2020-02-25", "close": 47.92, "volume": 133973.0}, {"date": "2020-02-26", "close": 48.82, "volume": 137649.0}, {"date": "2020-02-27", "close": 48.73, "volume": 116000.0}, {"date": "2020-02-28", "close": 46.42, "volume": 232325.0}, {"date": "2020-03-02", "close": 47.4, "volume": 158332.0}, {"date": "2020-03-03", "close": 44.83, "volume": 252641.0}, {"date": "2020-03-04", "close": 45.81, "volume": 73967.0}, {"date": "2020-03-05", "close": 45.33, "volume": 192329.0}, {"date": "2020-03-06", "close": 44.5, "volume": 178263.0}, {"date": "2020-03-09", "close": 42.81, "volume": 134064.0}, {"date": "2020-03-10", "close": 42.0, "volume": 160549.0}, {"date": "2020-03-11", "close": 39.75, "volume": 215137.0}, {"date": "2020-03-12", "close": 34.19, "volume": 290120.0}, {"date": "2020-03-13", "close": 36.39, "volume": 218973.0}, {"date": "2020-03-16", "close": 33.64, "volume": 252680.0}, {"date": "2020-03-17", "close": 38.21, "volume": 153793.0}, {"date": "2020-03-18", "close": 36.19, "volume": 251844.0}, {"date": "2020-03-19", "close": 38.07, "volume": 141093.0}, {"date": "2020-03-20", "close": 37.81, "volume": 283906.0}, {"date": "2020-03-23", "close": 35.94, "volume": 307384.0}, {"date": "2020-03-24", "close": 36.15, "volume": 260136.0}, {"date": "2020-03-25", "close": 35.25, "volume": 246004.0}, {"date": "2020-03-26", "close": 36.25, "volume": 203706.0}, {"date": "2020-03-27", "close": 36.25, "volume": 132624.0}, {"date": "2020-03-30", "close": 40.34, "volume": 150903.0}, {"date": "2020-03-31", "close": 39.64, "volume": 124943.0}, {"date": "2020-04-01", "close": 37.63, "volume": 93892.0}, {"date": "2020-04-02", "close": 36.93, "volume": 96793.0}, {"date": "2020-04-03", "close": 36.07, "volume": 78506.0}, {"date": "2020-04-06", "close": 41.22, "volume": 87454.0}, {"date": "2020-04-07", "close": 43.85, "volume": 184862.0}, {"date": "2020-04-08", "close": 41.42, "volume": 138160.0}, {"date": "2020-04-09", "close": 42.94, "volume": 66426.0}, {"date": "2020-04-13", "close": 42.43, "volume": 55080.0}, {"date": "2020-04-14", "close": 44.4, "volume": 55990.0}, {"date": "2020-04-15", "close": 43.01, "volume": 77177.0}, {"date": "2020-04-16", "close": 42.1, "volume": 68149.0}, {"date": "2020-04-17", "close": 44.49, "volume": 152790.0}, {"date": "2020-04-20", "close": 43.87, "volume": 103420.0}, {"date": "2020-04-21", "close": 42.33, "volume": 86789.0}, {"date": "2020-04-22", "close": 42.2, "volume": 107772.0}, {"date": "2020-04-23", "close": 42.82, "volume": 66085.0}, {"date": "2020-04-24", "close": 42.5, "volume": 80518.0}, {"date": "2020-04-27", "close": 44.83, "volume": 139271.0}, {"date": "2020-04-28", "close": 45.76, "volume": 66130.0}, {"date": "2020-04-29", "close": 48.57, "volume": 123147.0}, {"date": "2020-04-30", "close": 48.85, "volume": 107375.0}, {"date": "2020-05-01", "close": 44.47, "volume": 92556.0}, {"date": "2020-05-04", "close": 43.05, "volume": 88420.0}, {"date": "2020-05-05", "close": 46.06, "volume": 92772.0}, {"date": "2020-05-06", "close": 44.26, "volume": 170632.0}, {"date": "2020-05-07", "close": 45.01, "volume": 120047.0}, {"date": "2020-05-08", "close": 45.12, "volume": 78431.0}, {"date": "2020-05-11", "close": 45.66, "volume": 96377.0}, {"date": "2020-05-12", "close": 45.72, "volume": 105343.0}, {"date": "2020-05-13", "close": 42.79, "volume": 101237.0}, {"date": "2020-05-14", "close": 43.01, "volume": 100319.0}, {"date": "2020-05-15", "close": 46.26, "volume": 135804.0}, {"date": "2020-05-18", "close": 47.3, "volume": 67640.0}, {"date": "2020-05-19", "close": 46.53, "volume": 54919.0}, {"date": "2020-05-20", "close": 46.68, "volume": 45922.0}, {"date": "2020-05-21", "close": 46.64, "volume": 55137.0}, {"date": "2020-05-22", "close": 46.75, "volume": 32898.0}, {"date": "2020-05-26", "close": 45.98, "volume": 66553.0}, {"date": "2020-05-27", "close": 45.92, "volume": 106004.0}, {"date": "2020-05-28", "close": 46.36, "volume": 144003.0}, {"date": "2020-05-29", "close": 46.13, "volume": 56483.0}, {"date": "2020-06-01", "close": 46.3, "volume": 79778.0}, {"date": "2020-06-02", "close": 46.97, "volume": 58533.0}, {"date": "2020-06-03", "close": 46.87, "volume": 70894.0}, {"date": "2020-06-04", "close": 47.36, "volume": 68501.0}, {"date": "2020-06-05", "close": 48.26, "volume": 171235.0}, {"date": "2020-06-08", "close": 50.19, "volume": 129040.0}, {"date": "2020-06-09", "close": 48.05, "volume": 62039.0}, {"date": "2020-06-10", "close": 48.63, "volume": 58531.0}, {"date": "2020-06-11", "close": 45.96, "volume": 128030.0}, {"date": "2020-06-12", "close": 47.62, "volume": 90202.0}, {"date": "2020-06-15", "close": 48.49, "volume": 119477.0}, {"date": "2020-06-16", "close": 50.2, "volume": 148343.0}, {"date": "2020-06-17", "close": 49.67, "volume": 104903.0}, {"date": "2020-06-18", "close": 46.67, "volume": 946803.0}, {"date": "2020-06-19", "close": 46.33, "volume": 565652.0}, {"date": "2020-06-22", "close": 45.27, "volume": 246787.0}, {"date": "2020-06-23", "close": 45.38, "volume": 145459.0}, {"date": "2020-06-24", "close": 44.75, "volume": 151380.0}, {"date": "2020-06-25", "close": 44.08, "volume": 213688.0}, {"date": "2020-06-26", "close": 40.8, "volume": 592166.0}, {"date": "2020-06-29", "close": 43.67, "volume": 256446.0}, {"date": "2020-06-30", "close": 43.76, "volume": 182742.0}, {"date": "2020-07-01", "close": 44.1, "volume": 109484.0}, {"date": "2020-07-02", "close": 44.11, "volume": 125609.0}, {"date": "2020-07-06", "close": 43.75, "volume": 153337.0}, {"date": "2020-07-07", "close": 40.79, "volume": 106439.0}, {"date": "2020-07-08", "close": 42.7, "volume": 147968.0}, {"date": "2020-07-09", "close": 42.29, "volume": 83237.0}, {"date": "2020-07-10", "close": 42.61, "volume": 111448.0}, {"date": "2020-07-13", "close": 42.46, "volume": 84632.0}, {"date": "2020-07-14", "close": 42.19, "volume": 175441.0}, {"date": "2020-07-15", "close": 44.73, "volume": 192322.0}, {"date": "2020-07-16", "close": 43.61, "volume": 48090.0}, {"date": "2020-07-17", "close": 44.01, "volume": 106885.0}, {"date": "2020-07-20", "close": 42.58, "volume": 176876.0}, {"date": "2020-07-21", "close": 42.74, "volume": 166132.0}, {"date": "2020-07-22", "close": 41.35, "volume": 103493.0}, {"date": "2020-07-23", "close": 41.71, "volume": 130076.0}, {"date": "2020-07-24", "close": 41.3, "volume": 129749.0}, {"date": "2020-07-27", "close": 42.32, "volume": 58319.0}, {"date": "2020-07-28", "close": 41.76, "volume": 101989.0}, {"date": "2020-07-29", "close": 42.94, "volume": 145314.0}, {"date": "2020-07-30", "close": 42.8, "volume": 89176.0}, {"date": "2020-07-31", "close": 42.19, "volume": 126722.0}, {"date": "2020-08-03", "close": 44.2, "volume": 76279.0}, {"date": "2020-08-04", "close": 45.9, "volume": 130006.0}, {"date": "2020-08-05", "close": 47.78, "volume": 167433.0}, {"date": "2020-08-06", "close": 48.04, "volume": 237652.0}, {"date": "2020-08-07", "close": 49.51, "volume": 111757.0}, {"date": "2020-08-10", "close": 50.37, "volume": 143196.0}, {"date": "2020-08-11", "close": 50.52, "volume": 302754.0}, {"date": "2020-08-12", "close": 52.99, "volume": 221632.0}, {"date": "2020-08-13", "close": 54.21, "volume": 125199.0}, {"date": "2020-08-14", "close": 51.99, "volume": 64542.0}, {"date": "2020-08-17", "close": 53.14, "volume": 72277.0}, {"date": "2020-08-18", "close": 52.58, "volume": 71424.0}, {"date": "2020-08-19", "close": 55.58, "volume": 143286.0}, {"date": "2020-08-20", "close": 54.96, "volume": 45884.0}, {"date": "2020-08-21", "close": 54.63, "volume": 44193.0}, {"date": "2020-08-24", "close": 54.62, "volume": 52562.0}, {"date": "2020-08-25", "close": 55.41, "volume": 111429.0}, {"date": "2020-08-26", "close": 54.5, "volume": 59041.0}, {"date": "2020-08-27", "close": 54.23, "volume": 137119.0}, {"date": "2020-08-28", "close": 54.01, "volume": 112107.0}, {"date": "2020-08-31", "close": 50.4, "volume": 252466.0}, {"date": "2020-09-01", "close": 48.49, "volume": 141822.0}, {"date": "2020-09-02", "close": 49.8, "volume": 131803.0}, {"date": "2020-09-03", "close": 47.07, "volume": 71260.0}, {"date": "2020-09-04", "close": 45.62, "volume": 186977.0}, {"date": "2020-09-08", "close": 44.94, "volume": 234737.0}, {"date": "2020-09-09", "close": 46.38, "volume": 327729.0}, {"date": "2020-09-10", "close": 42.76, "volume": 221203.0}, {"date": "2020-09-11", "close": 42.57, "volume": 326908.0}, {"date": "2020-09-14", "close": 44.85, "volume": 120207.0}, {"date": "2020-09-15", "close": 45.21, "volume": 74160.0}, {"date": "2020-09-16", "close": 44.37, "volume": 137504.0}, {"date": "2020-09-17", "close": 44.35, "volume": 111778.0}, {"date": "2020-09-18", "close": 43.45, "volume": 505521.0}, {"date": "2020-09-21", "close": 41.15, "volume": 204281.0}, {"date": "2020-09-22", "close": 42.74, "volume": 114758.0}, {"date": "2020-09-23", "close": 43.18, "volume": 142471.0}, {"date": "2020-09-24", "close": 42.39, "volume": 132186.0}, {"date": "2020-09-25", "close": 43.87, "volume": 108070.0}, {"date": "2020-09-28", "close": 45.07, "volume": 122729.0}, {"date": "2020-09-29", "close": 46.34, "volume": 191607.0}, {"date": "2020-09-30", "close": 45.92, "volume": 220401.0}, {"date": "2020-10-01", "close": 46.42, "volume": 138604.0}, {"date": "2020-10-02", "close": 45.56, "volume": 117483.0}, {"date": "2020-10-05", "close": 47.93, "volume": 134187.0}, {"date": "2020-10-06", "close": 48.8, "volume": 178168.0}, {"date": "2020-10-07", "close": 51.59, "volume": 245296.0}, {"date": "2020-10-08", "close": 47.79, "volume": 460602.0}, {"date": "2020-10-09", "close": 46.78, "volume": 176708.0}, {"date": "2020-10-12", "close": 45.99, "volume": 173184.0}, {"date": "2020-10-13", "close": 46.24, "volume": 116266.0}, {"date": "2020-10-14", "close": 47.17, "volume": 157053.0}, {"date": "2020-10-15", "close": 47.96, "volume": 77658.0}, {"date": "2020-10-16", "close": 48.46, "volume": 135307.0}, {"date": "2020-10-19", "close": 47.28, "volume": 101698.0}, {"date": "2020-10-20", "close": 47.66, "volume": 46634.0}, {"date": "2020-10-21", "close": 47.13, "volume": 58023.0}, {"date": "2020-10-22", "close": 48.25, "volume": 114546.0}, {"date": "2020-10-23", "close": 49.03, "volume": 175738.0}, {"date": "2020-10-26", "close": 47.57, "volume": 155495.0}, {"date": "2020-10-27", "close": 45.61, "volume": 105340.0}, {"date": "2020-10-28", "close": 43.83, "volume": 183998.0}, {"date": "2020-10-29", "close": 44.37, "volume": 87045.0}, {"date": "2020-10-30", "close": 44.6, "volume": 190403.0}, {"date": "2020-11-02", "close": 43.78, "volume": 204386.0}, {"date": "2020-11-03", "close": 45.44, "volume": 156014.0}, {"date": "2020-11-04", "close": 45.75, "volume": 131346.0}, {"date": "2020-11-05", "close": 42.5, "volume": 442319.0}, {"date": "2020-11-06", "close": 41.53, "volume": 255955.0}, {"date": "2020-11-09", "close": 48.39, "volume": 400872.0}, {"date": "2020-11-10", "close": 49.77, "volume": 269672.0}, {"date": "2020-11-11", "close": 48.53, "volume": 173740.0}, {"date": "2020-11-12", "close": 45.96, "volume": 99631.0}, {"date": "2020-11-13", "close": 46.79, "volume": 58848.0}, {"date": "2020-11-16", "close": 47.36, "volume": 75944.0}, {"date": "2020-11-17", "close": 46.11, "volume": 101157.0}, {"date": "2020-11-18", "close": 44.84, "volume": 135081.0}, {"date": "2020-11-19", "close": 45.38, "volume": 58338.0}, {"date": "2020-11-20", "close": 45.46, "volume": 93111.0}, {"date": "2020-11-23", "close": 45.88, "volume": 57275.0}, {"date": "2020-11-24", "close": 47.19, "volume": 104114.0}, {"date": "2020-11-25", "close": 46.2, "volume": 74217.0}, {"date": "2020-11-27", "close": 46.98, "volume": 32422.0}, {"date": "2020-11-30", "close": 45.76, "volume": 134805.0}, {"date": "2020-12-01", "close": 45.14, "volume": 132713.0}, {"date": "2020-12-02", "close": 41.02, "volume": 1051436.0}, {"date": "2020-12-03", "close": 42.56, "volume": 743521.0}, {"date": "2020-12-04", "close": 44.5, "volume": 207990.0}, {"date": "2020-12-07", "close": 44.85, "volume": 198164.0}, {"date": "2020-12-08", "close": 45.87, "volume": 299309.0}, {"date": "2020-12-09", "close": 45.92, "volume": 190809.0}, {"date": "2020-12-10", "close": 46.29, "volume": 176774.0}, {"date": "2020-12-11", "close": 43.86, "volume": 434837.0}, {"date": "2020-12-14", "close": 43.1, "volume": 77083.0}, {"date": "2020-12-15", "close": 43.17, "volume": 163121.0}, {"date": "2020-12-16", "close": 42.79, "volume": 148960.0}, {"date": "2020-12-17", "close": 43.4, "volume": 221007.0}, {"date": "2020-12-18", "close": 44.17, "volume": 319153.0}, {"date": "2020-12-21", "close": 45.73, "volume": 133124.0}, {"date": "2020-12-22", "close": 45.97, "volume": 168015.0}, {"date": "2020-12-23", "close": 46.08, "volume": 106815.0}, {"date": "2020-12-24", "close": 46.31, "volume": 60743.0}, {"date": "2020-12-28", "close": 47.0, "volume": 104589.0}, {"date": "2020-12-29", "close": 46.38, "volume": 156581.0}, {"date": "2020-12-30", "close": 43.57, "volume": 429971.0}, {"date": "2020-12-31", "close": 41.25, "volume": 462784.0}, {"date": "2021-01-04", "close": 40.07, "volume": 201395.0}, {"date": "2021-01-05", "close": 39.68, "volume": 103403.0}, {"date": "2021-01-06", "close": 41.64, "volume": 219652.0}, {"date": "2021-01-07", "close": 42.25, "volume": 79624.0}, {"date": "2021-01-08", "close": 42.59, "volume": 108598.0}, {"date": "2021-01-11", "close": 43.75, "volume": 219364.0}, {"date": "2021-01-12", "close": 43.13, "volume": 323452.0}, {"date": "2021-01-13", "close": 41.05, "volume": 145283.0}, {"date": "2021-01-14", "close": 41.07, "volume": 111472.0}, {"date": "2021-01-15", "close": 40.81, "volume": 294485.0}, {"date": "2021-01-19", "close": 43.34, "volume": 248383.0}, {"date": "2021-01-20", "close": 42.5, "volume": 166709.0}, {"date": "2021-01-21", "close": 42.61, "volume": 160444.0}, {"date": "2021-01-22", "close": 43.86, "volume": 119615.0}, {"date": "2021-01-25", "close": 45.64, "volume": 518875.0}, {"date": "2021-01-26", "close": 48.59, "volume": 266000.0}, {"date": "2021-01-27", "close": 50.56, "volume": 711957.0}, {"date": "2021-01-28", "close": 47.03, "volume": 570081.0}, {"date": "2021-01-29", "close": 46.18, "volume": 176087.0}, {"date": "2021-02-01", "close": 46.84, "volume": 106141.0}, {"date": "2021-02-02", "close": 47.05, "volume": 161030.0}, {"date": "2021-02-03", "close": 48.08, "volume": 123565.0}, {"date": "2021-02-04", "close": 50.25, "volume": 176739.0}, {"date": "2021-02-05", "close": 50.45, "volume": 188431.0}, {"date": "2021-02-08", "close": 51.14, "volume": 155533.0}, {"date": "2021-02-09", "close": 51.39, "volume": 179660.0}, {"date": "2021-02-10", "close": 52.56, "volume": 199700.0}, {"date": "2021-02-11", "close": 50.57, "volume": 164968.0}, {"date": "2021-02-12", "close": 50.68, "volume": 160291.0}, {"date": "2021-02-16", "close": 52.12, "volume": 113817.0}, {"date": "2021-02-17", "close": 51.87, "volume": 89917.0}, {"date": "2021-02-18", "close": 54.22, "volume": 241508.0}, {"date": "2021-02-19", "close": 56.42, "volume": 167983.0}, {"date": "2021-02-22", "close": 56.52, "volume": 227180.0}, {"date": "2021-02-23", "close": 55.01, "volume": 186478.0}, {"date": "2021-02-24", "close": 55.8, "volume": 256538.0}, {"date": "2021-02-25", "close": 54.62, "volume": 387835.0}, {"date": "2021-02-26", "close": 54.46, "volume": 99068.0}, {"date": "2021-03-01", "close": 55.8, "volume": 185939.0}, {"date": "2021-03-02", "close": 50.76, "volume": 293692.0}, {"date": "2021-03-03", "close": 51.08, "volume": 107310.0}, {"date": "2021-03-04", "close": 48.91, "volume": 183676.0}, {"date": "2021-03-05", "close": 47.75, "volume": 232353.0}, {"date": "2021-03-08", "close": 46.82, "volume": 126591.0}, {"date": "2021-03-09", "close": 48.43, "volume": 117341.0}, {"date": "2021-03-10", "close": 48.98, "volume": 116550.0}, {"date": "2021-03-11", "close": 44.99, "volume": 513016.0}, {"date": "2021-03-12", "close": 46.09, "volume": 260821.0}, {"date": "2021-03-15", "close": 44.26, "volume": 425389.0}, {"date": "2021-03-16", "close": 45.57, "volume": 197899.0}, {"date": "2021-03-17", "close": 47.93, "volume": 253615.0}, {"date": "2021-03-18", "close": 50.36, "volume": 326188.0}, {"date": "2021-03-19", "close": 50.95, "volume": 223151.0}, {"date": "2021-03-22", "close": 51.14, "volume": 174111.0}, {"date": "2021-03-23", "close": 47.79, "volume": 169286.0}, {"date": "2021-03-24", "close": 47.0, "volume": 123823.0}, {"date": "2021-03-25", "close": 48.0, "volume": 283028.0}, {"date": "2021-03-26", "close": 46.99, "volume": 124192.0}, {"date": "2021-03-29", "close": 45.99, "volume": 145687.0}, {"date": "2021-03-30", "close": 47.01, "volume": 172300.0}, {"date": "2021-03-31", "close": 48.75, "volume": 161547.0}, {"date": "2021-04-01", "close": 50.36, "volume": 203358.0}, {"date": "2021-04-05", "close": 48.88, "volume": 99041.0}, {"date": "2021-04-06", "close": 52.3, "volume": 239341.0}, {"date": "2021-04-07", "close": 48.41, "volume": 138737.0}, {"date": "2021-04-08", "close": 49.54, "volume": 107394.0}, {"date": "2021-04-09", "close": 49.55, "volume": 71486.0}, {"date": "2021-04-12", "close": 49.35, "volume": 61212.0}, {"date": "2021-04-13", "close": 49.06, "volume": 61006.0}, {"date": "2021-04-14", "close": 49.44, "volume": 77058.0}, {"date": "2021-04-15", "close": 51.67, "volume": 144187.0}, {"date": "2021-04-16", "close": 51.3, "volume": 70103.0}, {"date": "2021-04-19", "close": 52.23, "volume": 64296.0}, {"date": "2021-04-20", "close": 52.07, "volume": 129655.0}, {"date": "2021-04-21", "close": 52.9, "volume": 187836.0}, {"date": "2021-04-22", "close": 54.0, "volume": 93253.0}, {"date": "2021-04-23", "close": 54.88, "volume": 111033.0}, {"date": "2021-04-26", "close": 55.39, "volume": 400464.0}, {"date": "2021-04-27", "close": 55.52, "volume": 151899.0}, {"date": "2021-04-28", "close": 56.4, "volume": 95229.0}, {"date": "2021-04-29", "close": 57.22, "volume": 196534.0}, {"date": "2021-04-30", "close": 58.5, "volume": 149545.0}, {"date": "2021-05-03", "close": 57.69, "volume": 266508.0}, {"date": "2021-05-04", "close": 55.85, "volume": 95582.0}, {"date": "2021-05-05", "close": 56.34, "volume": 221462.0}, {"date": "2021-05-06", "close": 61.49, "volume": 445034.0}, {"date": "2021-05-07", "close": 64.16, "volume": 265570.0}, {"date": "2021-05-10", "close": 58.3, "volume": 136517.0}, {"date": "2021-05-11", "close": 58.52, "volume": 86322.0}, {"date": "2021-05-12", "close": 56.55, "volume": 110936.0}, {"date": "2021-05-13", "close": 56.02, "volume": 119987.0}, {"date": "2021-05-14", "close": 56.0, "volume": 79659.0}, {"date": "2021-05-17", "close": 54.19, "volume": 132599.0}, {"date": "2021-05-18", "close": 56.84, "volume": 122774.0}, {"date": "2021-05-19", "close": 55.96, "volume": 80953.0}, {"date": "2021-05-20", "close": 56.03, "volume": 67849.0}, {"date": "2021-05-21", "close": 56.02, "volume": 74451.0}, {"date": "2021-05-24", "close": 55.32, "volume": 63881.0}, {"date": "2021-05-25", "close": 53.92, "volume": 63232.0}, {"date": "2021-05-26", "close": 53.62, "volume": 73500.0}, {"date": "2021-05-27", "close": 54.96, "volume": 166968.0}, {"date": "2021-05-28", "close": 56.49, "volume": 78930.0}, {"date": "2021-06-01", "close": 59.27, "volume": 154020.0}, {"date": "2021-06-02", "close": 57.76, "volume": 73446.0}, {"date": "2021-06-03", "close": 59.34, "volume": 96970.0}, {"date": "2021-06-04", "close": 58.28, "volume": 72195.0}, {"date": "2021-06-07", "close": 58.84, "volume": 67855.0}, {"date": "2021-06-08", "close": 61.45, "volume": 106243.0}, {"date": "2021-06-09", "close": 62.49, "volume": 122601.0}, {"date": "2021-06-10", "close": 63.36, "volume": 88578.0}, {"date": "2021-06-11", "close": 63.51, "volume": 50495.0}, {"date": "2021-06-14", "close": 63.68, "volume": 69984.0}, {"date": "2021-06-15", "close": 63.21, "volume": 67381.0}, {"date": "2021-06-16", "close": 62.42, "volume": 80061.0}, {"date": "2021-06-17", "close": 64.02, "volume": 84723.0}, {"date": "2021-06-18", "close": 63.84, "volume": 249100.0}, {"date": "2021-06-21", "close": 64.81, "volume": 78575.0}, {"date": "2021-06-22", "close": 64.57, "volume": 45423.0}, {"date": "2021-06-23", "close": 66.44, "volume": 198491.0}, {"date": "2021-06-24", "close": 67.51, "volume": 101220.0}, {"date": "2021-06-25", "close": 66.91, "volume": 156430.0}, {"date": "2021-06-28", "close": 66.34, "volume": 94738.0}, {"date": "2021-06-29", "close": 65.2, "volume": 79015.0}, {"date": "2021-06-30", "close": 63.18, "volume": 77582.0}, {"date": "2021-07-01", "close": 63.67, "volume": 129242.0}, {"date": "2021-07-02", "close": 62.44, "volume": 56486.0}, {"date": "2021-07-06", "close": 61.71, "volume": 118972.0}, {"date": "2021-07-07", "close": 61.47, "volume": 46513.0}, {"date": "2021-07-08", "close": 61.84, "volume": 64249.0}, {"date": "2021-07-09", "close": 60.88, "volume": 58286.0}, {"date": "2021-07-12", "close": 62.12, "volume": 73117.0}, {"date": "2021-07-13", "close": 61.53, "volume": 45950.0}, {"date": "2021-07-14", "close": 59.84, "volume": 48737.0}, {"date": "2021-07-15", "close": 57.95, "volume": 87768.0}, {"date": "2021-07-16", "close": 58.43, "volume": 58030.0}, {"date": "2021-07-19", "close": 58.06, "volume": 52972.0}, {"date": "2021-07-20", "close": 59.83, "volume": 88971.0}, {"date": "2021-07-21", "close": 61.5, "volume": 55614.0}, {"date": "2021-07-22", "close": 60.36, "volume": 30640.0}, {"date": "2021-07-23", "close": 61.52, "volume": 40873.0}, {"date": "2021-07-26", "close": 59.97, "volume": 47425.0}, {"date": "2021-07-27", "close": 61.08, "volume": 64659.0}, {"date": "2021-07-28", "close": 60.26, "volume": 65095.0}, {"date": "2021-07-29", "close": 60.6, "volume": 36987.0}, {"date": "2021-07-30", "close": 62.84, "volume": 66759.0}, {"date": "2021-08-02", "close": 65.3, "volume": 169774.0}, {"date": "2021-08-03", "close": 65.51, "volume": 165558.0}, {"date": "2021-08-04", "close": 65.85, "volume": 103629.0}, {"date": "2021-08-05", "close": 70.0, "volume": 223234.0}, {"date": "2021-08-06", "close": 71.37, "volume": 83814.0}, {"date": "2021-08-09", "close": 68.49, "volume": 83175.0}, {"date": "2021-08-10", "close": 66.2, "volume": 95190.0}, {"date": "2021-08-11", "close": 64.5, "volume": 107771.0}, {"date": "2021-08-12", "close": 64.48, "volume": 75523.0}, {"date": "2021-08-13", "close": 63.37, "volume": 69529.0}, {"date": "2021-08-16", "close": 63.92, "volume": 52802.0}, {"date": "2021-08-17", "close": 64.88, "volume": 92334.0}, {"date": "2021-08-18", "close": 63.89, "volume": 66715.0}, {"date": "2021-08-19", "close": 62.38, "volume": 52567.0}, {"date": "2021-08-20", "close": 63.4, "volume": 56175.0}, {"date": "2021-08-23", "close": 63.0, "volume": 122543.0}, {"date": "2021-08-24", "close": 64.62, "volume": 75978.0}, {"date": "2021-08-25", "close": 63.61, "volume": 73351.0}, {"date": "2021-08-26", "close": 63.47, "volume": 87152.0}, {"date": "2021-08-27", "close": 65.54, "volume": 76440.0}, {"date": "2021-08-30", "close": 67.8, "volume": 90844.0}, {"date": "2021-08-31", "close": 70.1, "volume": 95118.0}, {"date": "2021-09-01", "close": 71.18, "volume": 52405.0}, {"date": "2021-09-02", "close": 70.87, "volume": 68837.0}, {"date": "2021-09-03", "close": 71.52, "volume": 62387.0}, {"date": "2021-09-07", "close": 68.87, "volume": 56363.0}, {"date": "2021-09-08", "close": 68.46, "volume": 50696.0}, {"date": "2021-09-09", "close": 69.35, "volume": 50138.0}, {"date": "2021-09-10", "close": 69.18, "volume": 64332.0}, {"date": "2021-09-13", "close": 68.62, "volume": 89531.0}, {"date": "2021-09-14", "close": 69.65, "volume": 51307.0}, {"date": "2021-09-15", "close": 69.4, "volume": 62685.0}, {"date": "2021-09-16", "close": 69.68, "volume": 77978.0}, {"date": "2021-09-17", "close": 69.83, "volume": 227671.0}, {"date": "2021-09-20", "close": 66.34, "volume": 73638.0}, {"date": "2021-09-21", "close": 67.2, "volume": 66626.0}, {"date": "2021-09-22", "close": 67.5, "volume": 67282.0}, {"date": "2021-09-23", "close": 69.14, "volume": 41586.0}, {"date": "2021-09-24", "close": 68.05, "volume": 252179.0}, {"date": "2021-09-27", "close": 66.25, "volume": 73690.0}, {"date": "2021-09-28", "close": 64.8, "volume": 51098.0}, {"date": "2021-09-29", "close": 65.19, "volume": 57292.0}, {"date": "2021-09-30", "close": 65.51, "volume": 56944.0}, {"date": "2021-10-01", "close": 64.05, "volume": 81732.0}, {"date": "2021-10-04", "close": 62.26, "volume": 79769.0}, {"date": "2021-10-05", "close": 63.26, "volume": 48136.0}, {"date": "2021-10-06", "close": 62.06, "volume": 59744.0}, {"date": "2021-10-07", "close": 61.56, "volume": 52300.0}, {"date": "2021-10-08", "close": 59.27, "volume": 83560.0}, {"date": "2021-10-11", "close": 57.52, "volume": 44352.0}, {"date": "2021-10-12", "close": 58.54, "volume": 94102.0}, {"date": "2021-10-13", "close": 57.39, "volume": 31525.0}, {"date": "2021-10-14", "close": 60.29, "volume": 144387.0}, {"date": "2021-10-15", "close": 62.93, "volume": 111479.0}, {"date": "2021-10-18", "close": 61.12, "volume": 78982.0}, {"date": "2021-10-19", "close": 63.48, "volume": 74567.0}, {"date": "2021-10-20", "close": 64.83, "volume": 63353.0}, {"date": "2021-10-21", "close": 64.78, "volume": 61661.0}, {"date": "2021-10-22", "close": 65.02, "volume": 37301.0}, {"date": "2021-10-25", "close": 66.04, "volume": 55673.0}, {"date": "2021-10-26", "close": 66.1, "volume": 49684.0}, {"date": "2021-10-27", "close": 68.54, "volume": 67910.0}, {"date": "2021-10-28", "close": 70.38, "volume": 98124.0}, {"date": "2021-10-29", "close": 71.17, "volume": 114481.0}, {"date": "2021-11-01", "close": 70.39, "volume": 134865.0}, {"date": "2021-11-02", "close": 70.78, "volume": 133666.0}, {"date": "2021-11-03", "close": 71.58, "volume": 103350.0}, {"date": "2021-11-04", "close": 72.18, "volume": 65126.0}, {"date": "2021-11-05", "close": 72.93, "volume": 85723.0}, {"date": "2021-11-08", "close": 71.06, "volume": 112853.0}, {"date": "2021-11-09", "close": 67.74, "volume": 60010.0}, {"date": "2021-11-10", "close": 67.37, "volume": 49467.0}, {"date": "2021-11-11", "close": 66.73, "volume": 44254.0}, {"date": "2021-11-12", "close": 65.3, "volume": 60044.0}, {"date": "2021-11-15", "close": 63.66, "volume": 64228.0}, {"date": "2021-11-16", "close": 66.92, "volume": 57673.0}, {"date": "2021-11-17", "close": 64.49, "volume": 71673.0}, {"date": "2021-11-18", "close": 62.44, "volume": 90239.0}, {"date": "2021-11-19", "close": 61.28, "volume": 72464.0}, {"date": "2021-11-22", "close": 61.2, "volume": 41156.0}, {"date": "2021-11-23", "close": 60.82, "volume": 101562.0}, {"date": "2021-11-24", "close": 62.15, "volume": 31676.0}, {"date": "2021-11-26", "close": 58.13, "volume": 54123.0}, {"date": "2021-11-29", "close": 56.95, "volume": 111247.0}, {"date": "2021-11-30", "close": 55.71, "volume": 170854.0}, {"date": "2021-12-01", "close": 55.37, "volume": 112976.0}, {"date": "2021-12-02", "close": 58.3, "volume": 81806.0}, {"date": "2021-12-03", "close": 57.02, "volume": 90152.0}, {"date": "2021-12-06", "close": 57.35, "volume": 67004.0}, {"date": "2021-12-07", "close": 61.41, "volume": 123109.0}, {"date": "2021-12-08", "close": 60.31, "volume": 67828.0}, {"date": "2021-12-09", "close": 58.2, "volume": 45211.0}, {"date": "2021-12-10", "close": 57.51, "volume": 53256.0}, {"date": "2021-12-13", "close": 56.73, "volume": 70719.0}, {"date": "2021-12-14", "close": 56.77, "volume": 69471.0}, {"date": "2021-12-15", "close": 57.29, "volume": 79825.0}, {"date": "2021-12-16", "close": 55.0, "volume": 189837.0}, {"date": "2021-12-17", "close": 56.71, "volume": 107564.0}, {"date": "2021-12-20", "close": 56.69, "volume": 81728.0}, {"date": "2021-12-21", "close": 57.78, "volume": 73763.0}, {"date": "2021-12-22", "close": 59.06, "volume": 57530.0}, {"date": "2021-12-23", "close": 60.77, "volume": 42887.0}, {"date": "2021-12-27", "close": 61.62, "volume": 65542.0}, {"date": "2021-12-28", "close": 61.34, "volume": 67523.0}, {"date": "2021-12-29", "close": 58.16, "volume": 70282.0}, {"date": "2021-12-30", "close": 60.26, "volume": 71085.0}, {"date": "2021-12-31", "close": 59.86, "volume": 71810.0}, {"date": "2022-01-03", "close": 60.77, "volume": 61560.0}, {"date": "2022-01-04", "close": 57.66, "volume": 97459.0}, {"date": "2022-01-05", "close": 55.12, "volume": 111898.0}, {"date": "2022-01-06", "close": 54.2, "volume": 98465.0}, {"date": "2022-01-07", "close": 52.75, "volume": 50146.0}, {"date": "2022-01-10", "close": 56.4, "volume": 188416.0}, {"date": "2022-01-11", "close": 55.15, "volume": 95389.0}, {"date": "2022-01-12", "close": 54.24, "volume": 130356.0}, {"date": "2022-01-13", "close": 53.35, "volume": 73255.0}, {"date": "2022-01-14", "close": 53.41, "volume": 53694.0}, {"date": "2022-01-18", "close": 50.4, "volume": 54611.0}, {"date": "2022-01-19", "close": 48.72, "volume": 61595.0}, {"date": "2022-01-20", "close": 48.99, "volume": 87009.0}, {"date": "2022-01-21", "close": 47.54, "volume": 96920.0}, {"date": "2022-01-24", "close": 50.3, "volume": 131253.0}, {"date": "2022-01-25", "close": 47.76, "volume": 59386.0}, {"date": "2022-01-26", "close": 47.59, "volume": 97675.0}, {"date": "2022-01-27", "close": 45.45, "volume": 84901.0}, {"date": "2022-01-28", "close": 45.07, "volume": 85308.0}, {"date": "2022-01-31", "close": 47.29, "volume": 50851.0}, {"date": "2022-02-01", "close": 47.0, "volume": 101094.0}, {"date": "2022-02-02", "close": 46.25, "volume": 87627.0}, {"date": "2022-02-03", "close": 44.27, "volume": 67659.0}, {"date": "2022-02-04", "close": 45.06, "volume": 101006.0}, {"date": "2022-02-07", "close": 45.13, "volume": 94343.0}, {"date": "2022-02-08", "close": 46.95, "volume": 135619.0}, {"date": "2022-02-09", "close": 48.35, "volume": 97128.0}, {"date": "2022-02-10", "close": 49.02, "volume": 85743.0}, {"date": "2022-02-11", "close": 47.67, "volume": 79828.0}, {"date": "2022-02-14", "close": 47.75, "volume": 127968.0}, {"date": "2022-02-15", "close": 50.88, "volume": 91828.0}, {"date": "2022-02-16", "close": 53.4, "volume": 169785.0}, {"date": "2022-02-17", "close": 51.51, "volume": 70892.0}, {"date": "2022-02-18", "close": 49.4, "volume": 59615.0}, {"date": "2022-02-22", "close": 48.37, "volume": 57408.0}, {"date": "2022-02-23", "close": 48.72, "volume": 79506.0}, {"date": "2022-02-24", "close": 49.97, "volume": 122279.0}, {"date": "2022-02-25", "close": 54.16, "volume": 103671.0}, {"date": "2022-02-28", "close": 56.05, "volume": 122465.0}, {"date": "2022-03-01", "close": 57.15, "volume": 152716.0}, {"date": "2022-03-02", "close": 57.6, "volume": 208853.0}, {"date": "2022-03-03", "close": 53.85, "volume": 362450.0}, {"date": "2022-03-04", "close": 53.9, "volume": 155873.0}, {"date": "2022-03-07", "close": 53.54, "volume": 346073.0}, {"date": "2022-03-08", "close": 52.43, "volume": 244219.0}, {"date": "2022-03-09", "close": 52.97, "volume": 103478.0}, {"date": "2022-03-10", "close": 53.17, "volume": 77614.0}, {"date": "2022-03-11", "close": 50.17, "volume": 88272.0}, {"date": "2022-03-14", "close": 45.65, "volume": 137342.0}, {"date": "2022-03-15", "close": 45.72, "volume": 158664.0}, {"date": "2022-03-16", "close": 47.85, "volume": 150892.0}, {"date": "2022-03-17", "close": 50.71, "volume": 89457.0}, {"date": "2022-03-18", "close": 52.72, "volume": 105490.0}, {"date": "2022-03-21", "close": 51.68, "volume": 56332.0}, {"date": "2022-03-22", "close": 52.52, "volume": 52201.0}, {"date": "2022-03-23", "close": 52.19, "volume": 76425.0}, {"date": "2022-03-24", "close": 52.22, "volume": 79291.0}, {"date": "2022-03-25", "close": 53.18, "volume": 124068.0}, {"date": "2022-03-28", "close": 52.22, "volume": 68616.0}, {"date": "2022-03-29", "close": 55.69, "volume": 109584.0}, {"date": "2022-03-30", "close": 54.27, "volume": 205389.0}, {"date": "2022-03-31", "close": 53.99, "volume": 175309.0}, {"date": "2022-04-01", "close": 56.03, "volume": 108176.0}, {"date": "2022-04-04", "close": 55.66, "volume": 91830.0}, {"date": "2022-04-05", "close": 55.48, "volume": 84777.0}, {"date": "2022-04-06", "close": 55.12, "volume": 71029.0}, {"date": "2022-04-07", "close": 54.01, "volume": 174434.0}, {"date": "2022-04-08", "close": 51.66, "volume": 192567.0}, {"date": "2022-04-11", "close": 50.59, "volume": 69903.0}, {"date": "2022-04-12", "close": 52.08, "volume": 219004.0}, {"date": "2022-04-13", "close": 52.48, "volume": 51556.0}, {"date": "2022-04-14", "close": 48.75, "volume": 167767.0}, {"date": "2022-04-18", "close": 47.08, "volume": 136535.0}, {"date": "2022-04-19", "close": 50.05, "volume": 137455.0}, {"date": "2022-04-20", "close": 51.51, "volume": 55862.0}, {"date": "2022-04-21", "close": 50.16, "volume": 68765.0}, {"date": "2022-04-22", "close": 47.83, "volume": 81225.0}, {"date": "2022-04-25", "close": 49.93, "volume": 98240.0}, {"date": "2022-04-26", "close": 48.72, "volume": 122149.0}, {"date": "2022-04-27", "close": 46.49, "volume": 199968.0}, {"date": "2022-04-28", "close": 46.14, "volume": 116100.0}, {"date": "2022-04-29", "close": 45.08, "volume": 71456.0}, {"date": "2022-05-02", "close": 46.73, "volume": 92872.0}, {"date": "2022-05-03", "close": 48.04, "volume": 117070.0}, {"date": "2022-05-04", "close": 48.17, "volume": 158749.0}, {"date": "2022-05-05", "close": 43.12, "volume": 180560.0}, {"date": "2022-05-06", "close": 42.95, "volume": 148358.0}, {"date": "2022-05-09", "close": 39.56, "volume": 413076.0}, {"date": "2022-05-10", "close": 39.25, "volume": 143410.0}, {"date": "2022-05-11", "close": 38.5, "volume": 155245.0}, {"date": "2022-05-12", "close": 39.13, "volume": 136475.0}, {"date": "2022-05-13", "close": 42.11, "volume": 75241.0}, {"date": "2022-05-16", "close": 42.3, "volume": 103132.0}, {"date": "2022-05-17", "close": 44.46, "volume": 116292.0}, {"date": "2022-05-18", "close": 43.64, "volume": 134670.0}, {"date": "2022-05-19", "close": 42.71, "volume": 68459.0}, {"date": "2022-05-20", "close": 43.23, "volume": 89173.0}, {"date": "2022-05-23", "close": 43.2, "volume": 109444.0}, {"date": "2022-05-24", "close": 41.32, "volume": 149020.0}, {"date": "2022-05-25", "close": 42.77, "volume": 120491.0}, {"date": "2022-05-26", "close": 43.55, "volume": 69128.0}, {"date": "2022-05-27", "close": 45.4, "volume": 58922.0}, {"date": "2022-05-31", "close": 46.17, "volume": 104004.0}, {"date": "2022-06-01", "close": 44.34, "volume": 97042.0}, {"date": "2022-06-02", "close": 44.51, "volume": 78782.0}, {"date": "2022-06-03", "close": 44.13, "volume": 46425.0}, {"date": "2022-06-06", "close": 44.73, "volume": 53578.0}, {"date": "2022-06-07", "close": 45.82, "volume": 58278.0}, {"date": "2022-06-08", "close": 46.74, "volume": 87218.0}, {"date": "2022-06-09", "close": 45.08, "volume": 83526.0}, {"date": "2022-06-10", "close": 44.62, "volume": 68797.0}, {"date": "2022-06-13", "close": 40.48, "volume": 133765.0}, {"date": "2022-06-14", "close": 39.93, "volume": 142425.0}, {"date": "2022-06-15", "close": 40.42, "volume": 93645.0}, {"date": "2022-06-16", "close": 39.3, "volume": 106251.0}, {"date": "2022-06-17", "close": 41.1, "volume": 238069.0}, {"date": "2022-06-21", "close": 42.81, "volume": 91515.0}, {"date": "2022-06-22", "close": 43.53, "volume": 67606.0}, {"date": "2022-06-23", "close": 46.02, "volume": 75287.0}, {"date": "2022-06-24", "close": 44.71, "volume": 108286.0}, {"date": "2022-06-27", "close": 45.21, "volume": 52919.0}, {"date": "2022-06-28", "close": 44.61, "volume": 81528.0}, {"date": "2022-06-29", "close": 43.96, "volume": 88445.0}, {"date": "2022-06-30", "close": 43.15, "volume": 103078.0}, {"date": "2022-07-01", "close": 42.9, "volume": 130823.0}, {"date": "2022-07-05", "close": 43.6, "volume": 121638.0}, {"date": "2022-07-06", "close": 43.75, "volume": 127118.0}, {"date": "2022-07-07", "close": 43.79, "volume": 72589.0}, {"date": "2022-07-08", "close": 44.16, "volume": 43371.0}, {"date": "2022-07-11", "close": 41.83, "volume": 163310.0}, {"date": "2022-07-12", "close": 41.95, "volume": 189103.0}, {"date": "2022-07-13", "close": 41.9, "volume": 165773.0}, {"date": "2022-07-14", "close": 41.94, "volume": 126700.0}, {"date": "2022-07-15", "close": 42.12, "volume": 161583.0}, {"date": "2022-07-18", "close": 41.45, "volume": 75075.0}, {"date": "2022-07-19", "close": 42.1, "volume": 144015.0}, {"date": "2022-07-20", "close": 44.86, "volume": 180740.0}, {"date": "2022-07-21", "close": 47.28, "volume": 99090.0}, {"date": "2022-07-22", "close": 46.94, "volume": 102302.0}, {"date": "2022-07-25", "close": 47.73, "volume": 61826.0}, {"date": "2022-07-26", "close": 48.6, "volume": 107992.0}, {"date": "2022-07-27", "close": 48.6, "volume": 81308.0}, {"date": "2022-07-28", "close": 48.0, "volume": 87103.0}, {"date": "2022-07-29", "close": 47.25, "volume": 127612.0}, {"date": "2022-08-01", "close": 47.28, "volume": 88237.0}, {"date": "2022-08-02", "close": 47.71, "volume": 63788.0}, {"date": "2022-08-03", "close": 49.2, "volume": 84036.0}, {"date": "2022-08-04", "close": 53.97, "volume": 194246.0}, {"date": "2022-08-05", "close": 57.23, "volume": 189862.0}, {"date": "2022-08-08", "close": 56.85, "volume": 187521.0}, {"date": "2022-08-09", "close": 55.97, "volume": 106521.0}, {"date": "2022-08-10", "close": 56.48, "volume": 96146.0}, {"date": "2022-08-11", "close": 56.9, "volume": 540905.0}, {"date": "2022-08-12", "close": 55.06, "volume": 120664.0}, {"date": "2022-08-15", "close": 56.67, "volume": 157567.0}, {"date": "2022-08-16", "close": 55.79, "volume": 112320.0}, {"date": "2022-08-17", "close": 54.9, "volume": 87424.0}, {"date": "2022-08-18", "close": 55.43, "volume": 64906.0}, {"date": "2022-08-19", "close": 54.79, "volume": 75320.0}, {"date": "2022-08-22", "close": 53.43, "volume": 48269.0}, {"date": "2022-08-23", "close": 52.3, "volume": 114903.0}, {"date": "2022-08-24", "close": 53.79, "volume": 63006.0}, {"date": "2022-08-25", "close": 55.61, "volume": 88030.0}, {"date": "2022-08-26", "close": 51.96, "volume": 74299.0}, {"date": "2022-08-29", "close": 49.89, "volume": 159716.0}, {"date": "2022-08-30", "close": 50.17, "volume": 66750.0}, {"date": "2022-08-31", "close": 49.09, "volume": 93992.0}, {"date": "2022-09-01", "close": 48.73, "volume": 109521.0}, {"date": "2022-09-02", "close": 47.33, "volume": 100186.0}, {"date": "2022-09-06", "close": 47.79, "volume": 144370.0}, {"date": "2022-09-07", "close": 49.43, "volume": 121469.0}, {"date": "2022-09-08", "close": 50.0, "volume": 80545.0}, {"date": "2022-09-09", "close": 51.99, "volume": 89120.0}, {"date": "2022-09-12", "close": 53.05, "volume": 85338.0}, {"date": "2022-09-13", "close": 51.0, "volume": 89060.0}, {"date": "2022-09-14", "close": 50.8, "volume": 92516.0}, {"date": "2022-09-15", "close": 49.96, "volume": 74644.0}, {"date": "2022-09-16", "close": 49.06, "volume": 148063.0}, {"date": "2022-09-19", "close": 48.49, "volume": 74866.0}, {"date": "2022-09-20", "close": 48.74, "volume": 44915.0}, {"date": "2022-09-21", "close": 47.93, "volume": 79033.0}, {"date": "2022-09-22", "close": 46.44, "volume": 46146.0}, {"date": "2022-09-23", "close": 45.34, "volume": 62344.0}, {"date": "2022-09-26", "close": 45.4, "volume": 64303.0}, {"date": "2022-09-27", "close": 45.1, "volume": 73145.0}, {"date": "2022-09-28", "close": 47.21, "volume": 58739.0}, {"date": "2022-09-29", "close": 47.31, "volume": 78724.0}, {"date": "2022-09-30", "close": 46.14, "volume": 78397.0}, {"date": "2022-10-03", "close": 46.22, "volume": 63618.0}, {"date": "2022-10-04", "close": 48.33, "volume": 74621.0}, {"date": "2022-10-05", "close": 47.59, "volume": 76386.0}, {"date": "2022-10-06", "close": 45.9, "volume": 72104.0}, {"date": "2022-10-07", "close": 43.75, "volume": 91487.0}, {"date": "2022-10-10", "close": 42.9, "volume": 98186.0}, {"date": "2022-10-11", "close": 43.29, "volume": 134779.0}, {"date": "2022-10-12", "close": 41.81, "volume": 86895.0}, {"date": "2022-10-13", "close": 42.22, "volume": 148468.0}, {"date": "2022-10-14", "close": 42.08, "volume": 84069.0}, {"date": "2022-10-17", "close": 44.06, "volume": 101450.0}, {"date": "2022-10-18", "close": 44.0, "volume": 79262.0}, {"date": "2022-10-19", "close": 43.81, "volume": 95359.0}, {"date": "2022-10-20", "close": 43.71, "volume": 71787.0}, {"date": "2022-10-21", "close": 44.36, "volume": 89255.0}, {"date": "2022-10-24", "close": 42.87, "volume": 71791.0}, {"date": "2022-10-25", "close": 44.12, "volume": 96420.0}, {"date": "2022-10-26", "close": 44.88, "volume": 81882.0}, {"date": "2022-10-27", "close": 43.22, "volume": 80618.0}, {"date": "2022-10-28", "close": 43.64, "volume": 111313.0}, {"date": "2022-10-31", "close": 42.49, "volume": 323180.0}, {"date": "2022-11-01", "close": 37.96, "volume": 577010.0}, {"date": "2022-11-02", "close": 39.0, "volume": 235685.0}, {"date": "2022-11-03", "close": 38.04, "volume": 125366.0}, {"date": "2022-11-04", "close": 38.22, "volume": 203351.0}, {"date": "2022-11-07", "close": 41.0, "volume": 143511.0}, {"date": "2022-11-08", "close": 41.31, "volume": 102406.0}, {"date": "2022-11-09", "close": 37.64, "volume": 113774.0}, {"date": "2022-11-10", "close": 41.8, "volume": 155076.0}, {"date": "2022-11-11", "close": 43.54, "volume": 87259.0}, {"date": "2022-11-14", "close": 42.91, "volume": 62018.0}, {"date": "2022-11-15", "close": 44.94, "volume": 88761.0}, {"date": "2022-11-16", "close": 43.97, "volume": 91382.0}, {"date": "2022-11-17", "close": 43.36, "volume": 59384.0}, {"date": "2022-11-18", "close": 43.72, "volume": 114689.0}, {"date": "2022-11-21", "close": 42.94, "volume": 78869.0}, {"date": "2022-11-22", "close": 42.83, "volume": 72446.0}, {"date": "2022-11-23", "close": 44.01, "volume": 94479.0}, {"date": "2022-11-25", "close": 44.08, "volume": 77201.0}, {"date": "2022-11-28", "close": 42.14, "volume": 98308.0}, {"date": "2022-11-29", "close": 41.32, "volume": 68544.0}, {"date": "2022-11-30", "close": 43.99, "volume": 114371.0}, {"date": "2022-12-01", "close": 42.39, "volume": 172101.0}, {"date": "2022-12-02", "close": 40.26, "volume": 191507.0}, {"date": "2022-12-05", "close": 39.38, "volume": 191168.0}, {"date": "2022-12-06", "close": 37.95, "volume": 151071.0}, {"date": "2022-12-07", "close": 41.19, "volume": 197039.0}, {"date": "2022-12-08", "close": 40.97, "volume": 130518.0}, {"date": "2022-12-09", "close": 40.51, "volume": 62747.0}, {"date": "2022-12-12", "close": 40.14, "volume": 101322.0}, {"date": "2022-12-13", "close": 40.59, "volume": 103648.0}, {"date": "2022-12-14", "close": 40.2, "volume": 83371.0}, {"date": "2022-12-15", "close": 37.95, "volume": 206339.0}, {"date": "2022-12-16", "close": 38.2, "volume": 248185.0}, {"date": "2022-12-19", "close": 37.95, "volume": 114151.0}, {"date": "2022-12-20", "close": 37.0, "volume": 196623.0}, {"date": "2022-12-21", "close": 37.99, "volume": 92323.0}, {"date": "2022-12-22", "close": 38.97, "volume": 93079.0}, {"date": "2022-12-23", "close": 38.0, "volume": 122967.0}, {"date": "2022-12-27", "close": 36.59, "volume": 74756.0}, {"date": "2022-12-28", "close": 36.73, "volume": 96167.0}, {"date": "2022-12-29", "close": 38.1, "volume": 164943.0}, {"date": "2022-12-30", "close": 39.73, "volume": 132137.0}, {"date": "2023-01-03", "close": 40.97, "volume": 247077.0}, {"date": "2023-01-04", "close": 44.08, "volume": 183653.0}, {"date": "2023-01-05", "close": 43.79, "volume": 166770.0}, {"date": "2023-01-06", "close": 43.35, "volume": 79006.0}, {"date": "2023-01-09", "close": 44.26, "volume": 99696.0}, {"date": "2023-01-10", "close": 44.0, "volume": 431940.0}, {"date": "2023-01-11", "close": 44.43, "volume": 75263.0}, {"date": "2023-01-12", "close": 43.81, "volume": 76781.0}, {"date": "2023-01-13", "close": 45.14, "volume": 89565.0}, {"date": "2023-01-17", "close": 44.15, "volume": 147385.0}, {"date": "2023-01-18", "close": 44.97, "volume": 77742.0}, {"date": "2023-01-19", "close": 44.98, "volume": 182771.0}, {"date": "2023-01-20", "close": 46.95, "volume": 116497.0}, {"date": "2023-01-23", "close": 47.59, "volume": 123955.0}, {"date": "2023-01-24", "close": 47.0, "volume": 72691.0}, {"date": "2023-01-25", "close": 46.15, "volume": 103783.0}, {"date": "2023-01-26", "close": 45.66, "volume": 72672.0}, {"date": "2023-01-27", "close": 47.38, "volume": 183576.0}, {"date": "2023-01-30", "close": 44.88, "volume": 107652.0}, {"date": "2023-01-31", "close": 47.13, "volume": 159674.0}, {"date": "2023-02-01", "close": 46.99, "volume": 96364.0}, {"date": "2023-02-02", "close": 49.77, "volume": 159537.0}, {"date": "2023-02-03", "close": 48.62, "volume": 114019.0}, {"date": "2023-02-06", "close": 47.82, "volume": 61432.0}, {"date": "2023-02-07", "close": 47.75, "volume": 102827.0}, {"date": "2023-02-08", "close": 46.21, "volume": 74739.0}, {"date": "2023-02-09", "close": 45.52, "volume": 72969.0}, {"date": "2023-02-10", "close": 45.61, "volume": 66886.0}, {"date": "2023-02-13", "close": 45.23, "volume": 85376.0}, {"date": "2023-02-14", "close": 45.1, "volume": 90240.0}, {"date": "2023-02-15", "close": 45.83, "volume": 102757.0}, {"date": "2023-02-16", "close": 44.03, "volume": 131425.0}, {"date": "2023-02-17", "close": 44.83, "volume": 82733.0}, {"date": "2023-02-21", "close": 44.01, "volume": 121436.0}, {"date": "2023-02-22", "close": 43.55, "volume": 77107.0}, {"date": "2023-02-23", "close": 44.74, "volume": 117886.0}, {"date": "2023-02-24", "close": 43.79, "volume": 101112.0}, {"date": "2023-02-27", "close": 44.07, "volume": 149806.0}, {"date": "2023-02-28", "close": 43.76, "volume": 236070.0}, {"date": "2023-03-01", "close": 44.31, "volume": 202340.0}, {"date": "2023-03-02", "close": 43.32, "volume": 139096.0}, {"date": "2023-03-03", "close": 44.84, "volume": 127462.0}, {"date": "2023-03-06", "close": 44.09, "volume": 118489.0}, {"date": "2023-03-07", "close": 43.06, "volume": 117752.0}, {"date": "2023-03-08", "close": 41.5, "volume": 294316.0}, {"date": "2023-03-09", "close": 40.31, "volume": 104396.0}, {"date": "2023-03-10", "close": 39.69, "volume": 132584.0}, {"date": "2023-03-13", "close": 39.73, "volume": 175434.0}, {"date": "2023-03-14", "close": 40.64, "volume": 191025.0}, {"date": "2023-03-15", "close": 41.49, "volume": 86567.0}, {"date": "2023-03-16", "close": 42.1, "volume": 105877.0}, {"date": "2023-03-17", "close": 42.57, "volume": 228305.0}, {"date": "2023-03-20", "close": 42.0, "volume": 90459.0}, {"date": "2023-03-21", "close": 43.09, "volume": 84741.0}, {"date": "2023-03-22", "close": 41.09, "volume": 76991.0}, {"date": "2023-03-23", "close": 41.41, "volume": 74225.0}, {"date": "2023-03-24", "close": 41.88, "volume": 74861.0}, {"date": "2023-03-27", "close": 41.88, "volume": 60586.0}, {"date": "2023-03-28", "close": 42.72, "volume": 116998.0}, {"date": "2023-03-29", "close": 42.72, "volume": 86159.0}, {"date": "2023-03-30", "close": 43.73, "volume": 119492.0}, {"date": "2023-03-31", "close": 44.29, "volume": 163089.0}, {"date": "2023-04-03", "close": 44.13, "volume": 78396.0}, {"date": "2023-04-04", "close": 45.01, "volume": 111314.0}, {"date": "2023-04-05", "close": 45.89, "volume": 165552.0}, {"date": "2023-04-06", "close": 47.0, "volume": 99013.0}, {"date": "2023-04-10", "close": 47.92, "volume": 87394.0}, {"date": "2023-04-11", "close": 48.84, "volume": 117256.0}, {"date": "2023-04-12", "close": 47.82, "volume": 99219.0}, {"date": "2023-04-13", "close": 48.92, "volume": 65188.0}, {"date": "2023-04-14", "close": 48.4, "volume": 50048.0}, {"date": "2023-04-17", "close": 49.64, "volume": 95518.0}, {"date": "2023-04-18", "close": 48.29, "volume": 79356.0}, {"date": "2023-04-19", "close": 47.97, "volume": 90340.0}, {"date": "2023-04-20", "close": 49.37, "volume": 62241.0}, {"date": "2023-04-21", "close": 49.33, "volume": 100711.0}, {"date": "2023-04-24", "close": 49.62, "volume": 70891.0}, {"date": "2023-04-25", "close": 49.47, "volume": 83362.0}, {"date": "2023-04-26", "close": 48.95, "volume": 88926.0}, {"date": "2023-04-27", "close": 50.68, "volume": 77374.0}, {"date": "2023-04-28", "close": 50.44, "volume": 112199.0}, {"date": "2023-05-01", "close": 51.98, "volume": 298675.0}, {"date": "2023-05-02", "close": 46.65, "volume": 236967.0}, {"date": "2023-05-03", "close": 48.34, "volume": 98103.0}, {"date": "2023-05-04", "close": 46.77, "volume": 91457.0}, {"date": "2023-05-05", "close": 46.39, "volume": 50506.0}, {"date": "2023-05-08", "close": 46.23, "volume": 117561.0}, {"date": "2023-05-09", "close": 44.82, "volume": 92235.0}, {"date": "2023-05-10", "close": 45.86, "volume": 94562.0}, {"date": "2023-05-11", "close": 45.46, "volume": 100982.0}, {"date": "2023-05-12", "close": 45.19, "volume": 68647.0}, {"date": "2023-05-15", "close": 44.23, "volume": 110792.0}, {"date": "2023-05-16", "close": 44.03, "volume": 66427.0}, {"date": "2023-05-17", "close": 45.73, "volume": 107614.0}, {"date": "2023-05-18", "close": 45.37, "volume": 94223.0}, {"date": "2023-05-19", "close": 45.25, "volume": 85000.0}, {"date": "2023-05-22", "close": 44.965, "volume": 67783.0}, {"date": "2023-05-23", "close": 43.61, "volume": 78645.0}, {"date": "2023-05-24", "close": 42.67, "volume": 81843.0}, {"date": "2023-05-25", "close": 41.64, "volume": 47294.0}, {"date": "2023-05-26", "close": 41.38, "volume": 49358.0}, {"date": "2023-05-30", "close": 42.27, "volume": 103441.0}, {"date": "2023-05-31", "close": 43.2, "volume": 106289.0}, {"date": "2023-06-01", "close": 43.125, "volume": 53704.0}, {"date": "2023-06-02", "close": 45.25, "volume": 71221.0}, {"date": "2023-06-05", "close": 44.12, "volume": 49348.0}, {"date": "2023-06-06", "close": 45.48, "volume": 81591.0}, {"date": "2023-06-07", "close": 46.69, "volume": 99307.0}, {"date": "2023-06-08", "close": 47.15, "volume": 76871.0}, {"date": "2023-06-09", "close": 47.18, "volume": 60966.0}, {"date": "2023-06-12", "close": 47.2, "volume": 73873.0}, {"date": "2023-06-13", "close": 47.24, "volume": 62456.0}, {"date": "2023-06-14", "close": 45.78, "volume": 86999.0}, {"date": "2023-06-15", "close": 47.41, "volume": 79762.0}, {"date": "2023-06-16", "close": 46.32, "volume": 157433.0}, {"date": "2023-06-20", "close": 46.22, "volume": 131289.0}, {"date": "2023-06-21", "close": 45.59, "volume": 51661.0}, {"date": "2023-06-22", "close": 45.48, "volume": 42308.0}, {"date": "2023-06-23", "close": 44.04, "volume": 167376.0}, {"date": "2023-06-26", "close": 43.19, "volume": 98237.0}, {"date": "2023-06-27", "close": 42.29, "volume": 65550.0}, {"date": "2023-06-28", "close": 42.17, "volume": 67018.0}, {"date": "2023-06-29", "close": 43.31, "volume": 76349.0}, {"date": "2023-06-30", "close": 43.85, "volume": 77651.0}, {"date": "2023-07-03", "close": 42.91, "volume": 55326.0}, {"date": "2023-07-05", "close": 42.11, "volume": 70836.0}, {"date": "2023-07-06", "close": 41.9, "volume": 96394.0}, {"date": "2023-07-07", "close": 42.18, "volume": 45042.0}, {"date": "2023-07-10", "close": 42.93, "volume": 31243.0}, {"date": "2023-07-11", "close": 43.51, "volume": 56847.0}, {"date": "2023-07-12", "close": 43.55, "volume": 97023.0}, {"date": "2023-07-13", "close": 43.45, "volume": 115374.0}, {"date": "2023-07-14", "close": 44.4, "volume": 48219.0}, {"date": "2023-07-17", "close": 44.97, "volume": 41906.0}, {"date": "2023-07-18", "close": 44.91, "volume": 93804.0}, {"date": "2023-07-19", "close": 44.66, "volume": 114098.0}, {"date": "2023-07-20", "close": 43.92, "volume": 42403.0}, {"date": "2023-07-21", "close": 44.01, "volume": 48529.0}, {"date": "2023-07-24", "close": 43.34, "volume": 54905.0}, {"date": "2023-07-25", "close": 42.88, "volume": 53018.0}, {"date": "2023-07-26", "close": 42.84, "volume": 62806.0}, {"date": "2023-07-27", "close": 41.3, "volume": 212106.0}, {"date": "2023-07-28", "close": 41.67, "volume": 58726.0}, {"date": "2023-07-31", "close": 41.75, "volume": 120545.0}, {"date": "2023-08-01", "close": 39.735, "volume": 295211.0}, {"date": "2023-08-02", "close": 40.33, "volume": 122857.0}, {"date": "2023-08-03", "close": 39.65, "volume": 84963.0}, {"date": "2023-08-04", "close": 39.61, "volume": 139620.0}, {"date": "2023-08-07", "close": 40.31, "volume": 102534.0}, {"date": "2023-08-08", "close": 40.49, "volume": 128681.0}, {"date": "2023-08-09", "close": 40.0, "volume": 146647.0}, {"date": "2023-08-10", "close": 38.45, "volume": 74165.0}, {"date": "2023-08-11", "close": 38.72, "volume": 66753.0}, {"date": "2023-08-14", "close": 38.82, "volume": 128714.0}, {"date": "2023-08-15", "close": 38.79, "volume": 59494.0}, {"date": "2023-08-16", "close": 38.35, "volume": 93699.0}, {"date": "2023-08-17", "close": 38.14, "volume": 83268.0}, {"date": "2023-08-18", "close": 38.42, "volume": 78239.0}, {"date": "2023-08-21", "close": 38.2, "volume": 73061.0}, {"date": "2023-08-22", "close": 37.07, "volume": 58040.0}, {"date": "2023-08-23", "close": 36.7, "volume": 49097.0}, {"date": "2023-08-24", "close": 36.39, "volume": 57495.0}, {"date": "2023-08-25", "close": 36.3, "volume": 74046.0}, {"date": "2023-08-28", "close": 37.11, "volume": 70318.0}, {"date": "2023-08-29", "close": 37.82, "volume": 74113.0}, {"date": "2023-08-30", "close": 38.66, "volume": 60946.0}, {"date": "2023-08-31", "close": 38.22, "volume": 61792.0}, {"date": "2023-09-01", "close": 38.14, "volume": 45225.0}, {"date": "2023-09-05", "close": 37.12, "volume": 55838.0}, {"date": "2023-09-06", "close": 37.15, "volume": 81027.0}, {"date": "2023-09-07", "close": 35.27, "volume": 63348.0}, {"date": "2023-09-08", "close": 33.82, "volume": 110109.0}, {"date": "2023-09-11", "close": 33.05, "volume": 104370.0}, {"date": "2023-09-12", "close": 32.52, "volume": 178032.0}, {"date": "2023-09-13", "close": 33.42, "volume": 81571.0}, {"date": "2023-09-14", "close": 34.28, "volume": 75316.0}, {"date": "2023-09-15", "close": 34.07, "volume": 132853.0}, {"date": "2023-09-18", "close": 33.77, "volume": 52438.0}, {"date": "2023-09-19", "close": 34.18, "volume": 51706.0}, {"date": "2023-09-20", "close": 33.09, "volume": 50340.0}, {"date": "2023-09-21", "close": 32.37, "volume": 50114.0}, {"date": "2023-09-22", "close": 32.72, "volume": 60981.0}, {"date": "2023-09-25", "close": 32.93, "volume": 47033.0}, {"date": "2023-09-26", "close": 32.32, "volume": 69324.0}, {"date": "2023-09-27", "close": 32.24, "volume": 82724.0}, {"date": "2023-09-28", "close": 32.57, "volume": 39755.0}, {"date": "2023-09-29", "close": 32.0, "volume": 66651.0}, {"date": "2023-10-02", "close": 31.76, "volume": 220638.0}, {"date": "2023-10-03", "close": 31.51, "volume": 107961.0}, {"date": "2023-10-04", "close": 30.08, "volume": 228737.0}, {"date": "2023-10-05", "close": 28.75, "volume": 168617.0}, {"date": "2023-10-06", "close": 29.29, "volume": 188625.0}, {"date": "2023-10-09", "close": 27.52, "volume": 124253.0}, {"date": "2023-10-10", "close": 27.94, "volume": 183073.0}, {"date": "2023-10-11", "close": 25.39, "volume": 362355.0}, {"date": "2023-10-12", "close": 24.2, "volume": 294628.0}, {"date": "2023-10-13", "close": 24.21, "volume": 143375.0}, {"date": "2023-10-16", "close": 26.18, "volume": 312703.0}, {"date": "2023-10-17", "close": 26.44, "volume": 196772.0}, {"date": "2023-10-18", "close": 25.47, "volume": 108230.0}, {"date": "2023-10-19", "close": 25.61, "volume": 125372.0}, {"date": "2023-10-20", "close": 25.65, "volume": 171481.0}, {"date": "2023-10-23", "close": 24.95, "volume": 265512.0}, {"date": "2023-10-24", "close": 24.81, "volume": 213152.0}, {"date": "2023-10-25", "close": 23.73, "volume": 161825.0}, {"date": "2023-10-26", "close": 23.53, "volume": 137896.0}, {"date": "2023-10-27", "close": 23.4, "volume": 146909.0}, {"date": "2023-10-30", "close": 23.86, "volume": 169364.0}, {"date": "2023-10-31", "close": 24.46, "volume": 160157.0}, {"date": "2023-11-01", "close": 24.63, "volume": 117192.0}, {"date": "2023-11-02", "close": 25.78, "volume": 256347.0}, {"date": "2023-11-03", "close": 26.87, "volume": 201422.0}, {"date": "2023-11-06", "close": 27.41, "volume": 196042.0}, {"date": "2023-11-07", "close": 28.01, "volume": 308089.0}, {"date": "2023-11-08", "close": 27.09, "volume": 255896.0}, {"date": "2023-11-09", "close": 25.33, "volume": 192140.0}, {"date": "2023-11-10", "close": 25.5, "volume": 121400.0}, {"date": "2023-11-13", "close": 26.07, "volume": 189603.0}, {"date": "2023-11-14", "close": 29.91, "volume": 191321.0}, {"date": "2023-11-15", "close": 30.805, "volume": 124781.0}, {"date": "2023-11-16", "close": 31.01, "volume": 114866.0}, {"date": "2023-11-17", "close": 31.21, "volume": 154139.0}, {"date": "2023-11-20", "close": 31.84, "volume": 119188.0}, {"date": "2023-11-21", "close": 32.25, "volume": 173074.0}, {"date": "2023-11-22", "close": 31.78, "volume": 87073.0}, {"date": "2023-11-24", "close": 31.48, "volume": 52684.0}, {"date": "2023-11-27", "close": 31.48, "volume": 75785.0}, {"date": "2023-11-28", "close": 31.53, "volume": 117526.0}, {"date": "2023-11-29", "close": 31.11, "volume": 121451.0}, {"date": "2023-11-30", "close": 30.83, "volume": 144170.0}, {"date": "2023-12-01", "close": 31.29, "volume": 130463.0}, {"date": "2023-12-04", "close": 30.11, "volume": 118482.0}, {"date": "2023-12-05", "close": 29.4, "volume": 211187.0}, {"date": "2023-12-06", "close": 29.27, "volume": 112046.0}, {"date": "2023-12-07", "close": 30.47, "volume": 136717.0}, {"date": "2023-12-08", "close": 30.53, "volume": 81314.0}, {"date": "2023-12-11", "close": 29.78, "volume": 104597.0}, {"date": "2023-12-12", "close": 30.55, "volume": 119805.0}, {"date": "2023-12-13", "close": 31.03, "volume": 145278.0}, {"date": "2023-12-14", "close": 32.1, "volume": 149214.0}, {"date": "2023-12-15", "close": 31.16, "volume": 239171.0}, {"date": "2023-12-18", "close": 31.75, "volume": 122547.0}, {"date": "2023-12-19", "close": 33.26, "volume": 113946.0}, {"date": "2023-12-20", "close": 31.88, "volume": 168593.0}, {"date": "2023-12-21", "close": 33.61, "volume": 99063.0}, {"date": "2023-12-22", "close": 35.39, "volume": 202849.0}, {"date": "2023-12-26", "close": 34.91, "volume": 107668.0}, {"date": "2023-12-27", "close": 33.7, "volume": 96162.0}, {"date": "2023-12-28", "close": 33.42, "volume": 67798.0}, {"date": "2023-12-29", "close": 32.51, "volume": 49203.0}, {"date": "2024-01-02", "close": 33.01, "volume": 130932.0}, {"date": "2024-01-03", "close": 30.71, "volume": 163044.0}, {"date": "2024-01-04", "close": 31.15, "volume": 168290.0}, {"date": "2024-01-05", "close": 30.31, "volume": 211078.0}, {"date": "2024-01-08", "close": 29.87, "volume": 352304.0}, {"date": "2024-01-09", "close": 29.94, "volume": 205493.0}, {"date": "2024-01-10", "close": 29.46, "volume": 199799.0}, {"date": "2024-01-11", "close": 29.08, "volume": 154574.0}, {"date": "2024-01-12", "close": 28.66, "volume": 184430.0}, {"date": "2024-01-16", "close": 28.65, "volume": 189784.0}, {"date": "2024-01-17", "close": 28.07, "volume": 279904.0}, {"date": "2024-01-18", "close": 28.35, "volume": 260450.0}, {"date": "2024-01-19", "close": 28.84, "volume": 239677.0}, {"date": "2024-01-22", "close": 29.12, "volume": 235854.0}, {"date": "2024-01-23", "close": 28.25, "volume": 192574.0}, {"date": "2024-01-24", "close": 27.94, "volume": 173842.0}, {"date": "2024-01-25", "close": 26.64, "volume": 456921.0}, {"date": "2024-01-26", "close": 26.37, "volume": 240283.0}, {"date": "2024-01-29", "close": 27.43, "volume": 308244.0}, {"date": "2024-01-30", "close": 26.39, "volume": 161876.0}, {"date": "2024-01-31", "close": 26.12, "volume": 198034.0}, {"date": "2024-02-01", "close": 26.36, "volume": 143517.0}, {"date": "2024-02-02", "close": 26.23, "volume": 107293.0}, {"date": "2024-02-05", "close": 26.25, "volume": 210536.0}, {"date": "2024-02-06", "close": 27.72, "volume": 130014.0}, {"date": "2024-02-07", "close": 27.15, "volume": 125986.0}, {"date": "2024-02-08", "close": 28.36, "volume": 109160.0}, {"date": "2024-02-09", "close": 28.65, "volume": 92499.0}, {"date": "2024-02-12", "close": 29.2, "volume": 84306.0}, {"date": "2024-02-13", "close": 27.3, "volume": 91120.0}, {"date": "2024-02-14", "close": 28.18, "volume": 90624.0}, {"date": "2024-02-15", "close": 29.57, "volume": 151745.0}, {"date": "2024-02-16", "close": 29.46, "volume": 112889.0}, {"date": "2024-02-20", "close": 28.79, "volume": 132168.0}, {"date": "2024-02-21", "close": 28.14, "volume": 96324.0}, {"date": "2024-02-22", "close": 28.34, "volume": 384984.0}, {"date": "2024-02-23", "close": 28.3, "volume": 120397.0}, {"date": "2024-02-26", "close": 29.09, "volume": 83771.0}, {"date": "2024-02-27", "close": 28.36, "volume": 132222.0}, {"date": "2024-02-28", "close": 27.44, "volume": 109763.0}, {"date": "2024-02-29", "close": 27.46, "volume": 130327.0}, {"date": "2024-03-01", "close": 28.07, "volume": 204722.0}, {"date": "2024-03-04", "close": 27.68, "volume": 174060.0}, {"date": "2024-03-05", "close": 27.25, "volume": 161449.0}, {"date": "2024-03-06", "close": 26.94, "volume": 201354.0}, {"date": "2024-03-07", "close": 28.73, "volume": 449010.0}, {"date": "2024-03-08", "close": 27.7, "volume": 324204.0}, {"date": "2024-03-11", "close": 27.76, "volume": 188694.0}, {"date": "2024-03-12", "close": 27.41, "volume": 153254.0}, {"date": "2024-03-13", "close": 26.92, "volume": 152387.0}, {"date": "2024-03-14", "close": 25.55, "volume": 207133.0}, {"date": "2024-03-15", "close": 24.99, "volume": 250818.0}, {"date": "2024-03-18", "close": 25.0, "volume": 173115.0}, {"date": "2024-03-19", "close": 26.61, "volume": 162992.0}, {"date": "2024-03-20", "close": 27.55, "volume": 158358.0}, {"date": "2024-03-21", "close": 26.5, "volume": 142331.0}, {"date": "2024-03-22", "close": 25.75, "volume": 105531.0}, {"date": "2024-03-25", "close": 26.21, "volume": 146797.0}, {"date": "2024-03-26", "close": 26.3, "volume": 161844.0}, {"date": "2024-03-27", "close": 28.97, "volume": 222998.0}, {"date": "2024-03-28", "close": 29.16, "volume": 146507.0}, {"date": "2024-04-01", "close": 28.19, "volume": 132076.0}, {"date": "2024-04-02", "close": 26.68, "volume": 91939.0}, {"date": "2024-04-03", "close": 27.39, "volume": 101155.0}, {"date": "2024-04-04", "close": 26.89, "volume": 115727.0}, {"date": "2024-04-05", "close": 27.47, "volume": 137486.0}, {"date": "2024-04-08", "close": 27.88, "volume": 107599.0}, {"date": "2024-04-09", "close": 30.4, "volume": 237172.0}, {"date": "2024-04-10", "close": 31.77, "volume": 400716.0}, {"date": "2024-04-11", "close": 31.56, "volume": 248925.0}, {"date": "2024-04-12", "close": 31.09, "volume": 144672.0}, {"date": "2024-04-15", "close": 30.45, "volume": 425473.0}, {"date": "2024-04-16", "close": 30.18, "volume": 229237.0}, {"date": "2024-04-17", "close": 29.9, "volume": 279703.0}, {"date": "2024-04-18", "close": 29.46, "volume": 81159.0}, {"date": "2024-04-19", "close": 30.31, "volume": 137299.0}, {"date": "2024-04-22", "close": 30.2, "volume": 127432.0}, {"date": "2024-04-23", "close": 30.63, "volume": 82599.0}, {"date": "2024-04-24", "close": 31.2, "volume": 83481.0}, {"date": "2024-04-25", "close": 29.94, "volume": 147312.0}, {"date": "2024-04-26", "close": 30.26, "volume": 100943.0}, {"date": "2024-04-29", "close": 29.23, "volume": 120953.0}, {"date": "2024-04-30", "close": 29.63, "volume": 134919.0}, {"date": "2024-05-01", "close": 31.04, "volume": 132082.0}, {"date": "2024-05-02", "close": 31.81, "volume": 105645.0}, {"date": "2024-05-03", "close": 32.83, "volume": 191939.0}, {"date": "2024-05-06", "close": 33.6, "volume": 389051.0}, {"date": "2024-05-07", "close": 34.7, "volume": 473476.0}, {"date": "2024-05-08", "close": 33.18, "volume": 153267.0}, {"date": "2024-05-09", "close": 33.49, "volume": 142380.0}, {"date": "2024-05-10", "close": 31.09, "volume": 151611.0}, {"date": "2024-05-13", "close": 31.13, "volume": 183355.0}, {"date": "2024-05-14", "close": 31.32, "volume": 139073.0}, {"date": "2024-05-15", "close": 31.37, "volume": 80117.0}, {"date": "2024-05-16", "close": 31.79, "volume": 67509.0}, {"date": "2024-05-17", "close": 32.02, "volume": 80412.0}, {"date": "2024-05-20", "close": 32.53, "volume": 83562.0}, {"date": "2024-05-21", "close": 32.96, "volume": 74734.0}, {"date": "2024-05-22", "close": 33.15, "volume": 107299.0}, {"date": "2024-05-23", "close": 31.73, "volume": 130313.0}, {"date": "2024-05-24", "close": 32.54, "volume": 97877.0}, {"date": "2024-05-28", "close": 33.83, "volume": 138015.0}, {"date": "2024-05-29", "close": 32.47, "volume": 106793.0}, {"date": "2024-05-30", "close": 33.07, "volume": 56239.0}, {"date": "2024-05-31", "close": 31.58, "volume": 79995.0}, {"date": "2024-06-03", "close": 31.93, "volume": 96252.0}, {"date": "2024-06-04", "close": 31.08, "volume": 107248.0}, {"date": "2024-06-05", "close": 32.22, "volume": 75481.0}, {"date": "2024-06-06", "close": 31.3, "volume": 97685.0}, {"date": "2024-06-07", "close": 30.16, "volume": 89847.0}, {"date": "2024-06-10", "close": 29.79, "volume": 73460.0}, {"date": "2024-06-11", "close": 29.8, "volume": 114005.0}, {"date": "2024-06-12", "close": 31.46, "volume": 129987.0}, {"date": "2024-06-13", "close": 30.96, "volume": 82206.0}, {"date": "2024-06-14", "close": 29.3, "volume": 64311.0}, {"date": "2024-06-17", "close": 29.42, "volume": 84444.0}, {"date": "2024-06-18", "close": 29.94, "volume": 103414.0}, {"date": "2024-06-20", "close": 29.26, "volume": 173920.0}, {"date": "2024-06-21", "close": 29.24, "volume": 182996.0}, {"date": "2024-06-24", "close": 28.43, "volume": 86038.0}, {"date": "2024-06-25", "close": 27.84, "volume": 159315.0}, {"date": "2024-06-26", "close": 27.75, "volume": 100691.0}, {"date": "2024-06-27", "close": 28.79, "volume": 128149.0}, {"date": "2024-06-28", "close": 28.76, "volume": 692405.0}, {"date": "2024-07-01", "close": 28.21, "volume": 96812.0}, {"date": "2024-07-02", "close": 29.1, "volume": 71848.0}, {"date": "2024-07-03", "close": 29.94, "volume": 60346.0}, {"date": "2024-07-05", "close": 30.81, "volume": 80657.0}, {"date": "2024-07-08", "close": 31.71, "volume": 70959.0}, {"date": "2024-07-09", "close": 32.23, "volume": 110461.0}, {"date": "2024-07-10", "close": 31.78, "volume": 148726.0}, {"date": "2024-07-11", "close": 33.17, "volume": 183400.0}, {"date": "2024-07-12", "close": 32.75, "volume": 160790.0}, {"date": "2024-07-15", "close": 32.88, "volume": 254678.0}, {"date": "2024-07-16", "close": 35.36, "volume": 374829.0}, {"date": "2024-07-17", "close": 35.39, "volume": 186488.0}, {"date": "2024-07-18", "close": 33.71, "volume": 194060.0}, {"date": "2024-07-19", "close": 32.57, "volume": 115738.0}, {"date": "2024-07-22", "close": 33.09, "volume": 153686.0}, {"date": "2024-07-23", "close": 33.67, "volume": 138315.0}, {"date": "2024-07-24", "close": 33.86, "volume": 139781.0}, {"date": "2024-07-25", "close": 32.86, "volume": 139248.0}, {"date": "2024-07-26", "close": 32.6, "volume": 163309.0}, {"date": "2024-07-29", "close": 31.86, "volume": 89794.0}, {"date": "2024-07-30", "close": 32.25, "volume": 85616.0}, {"date": "2024-07-31", "close": 30.78, "volume": 165812.0}, {"date": "2024-08-01", "close": 30.53, "volume": 437915.0}, {"date": "2024-08-02", "close": 29.56, "volume": 274911.0}, {"date": "2024-08-05", "close": 29.04, "volume": 477063.0}, {"date": "2024-08-06", "close": 27.26, "volume": 358989.0}, {"date": "2024-08-07", "close": 27.11, "volume": 313207.0}, {"date": "2024-08-08", "close": 28.28, "volume": 152390.0}, {"date": "2024-08-09", "close": 26.91, "volume": 123016.0}, {"date": "2024-08-12", "close": 25.78, "volume": 259912.0}, {"date": "2024-08-13", "close": 25.45, "volume": 339308.0}, {"date": "2024-08-14", "close": 25.33, "volume": 204829.0}, {"date": "2024-08-15", "close": 27.64, "volume": 213222.0}, {"date": "2024-08-16", "close": 27.36, "volume": 77276.0}, {"date": "2024-08-19", "close": 28.59, "volume": 162911.0}, {"date": "2024-08-20", "close": 28.49, "volume": 162740.0}, {"date": "2024-08-21", "close": 31.44, "volume": 285404.0}, {"date": "2024-08-22", "close": 30.09, "volume": 162778.0}, {"date": "2024-08-23", "close": 32.56, "volume": 130961.0}, {"date": "2024-08-26", "close": 31.85, "volume": 134624.0}, {"date": "2024-08-27", "close": 31.51, "volume": 123098.0}, {"date": "2024-08-28", "close": 31.63, "volume": 53926.0}, {"date": "2024-08-29", "close": 31.22, "volume": 96833.0}, {"date": "2024-08-30", "close": 31.95, "volume": 103496.0}, {"date": "2024-09-03", "close": 30.5, "volume": 233534.0}, {"date": "2024-09-04", "close": 30.67, "volume": 94515.0}, {"date": "2024-09-05", "close": 29.88, "volume": 162331.0}, {"date": "2024-09-06", "close": 30.66, "volume": 124095.0}, {"date": "2024-09-09", "close": 30.59, "volume": 146987.0}, {"date": "2024-09-10", "close": 30.6, "volume": 165303.0}, {"date": "2024-09-11", "close": 31.2, "volume": 168040.0}, {"date": "2024-09-12", "close": 31.6, "volume": 182276.0}, {"date": "2024-09-13", "close": 32.28, "volume": 153621.0}, {"date": "2024-09-16", "close": 30.94, "volume": 194047.0}, {"date": "2024-09-17", "close": 31.08, "volume": 168362.0}, {"date": "2024-09-18", "close": 30.06, "volume": 135108.0}, {"date": "2024-09-19", "close": 29.21, "volume": 184413.0}, {"date": "2024-09-20", "close": 28.74, "volume": 217407.0}, {"date": "2024-09-23", "close": 27.28, "volume": 105760.0}, {"date": "2024-09-24", "close": 27.19, "volume": 151529.0}, {"date": "2024-09-25", "close": 26.23, "volume": 126593.0}, {"date": "2024-09-26", "close": 26.16, "volume": 119539.0}, {"date": "2024-09-27", "close": 26.46, "volume": 165034.0}, {"date": "2024-09-30", "close": 27.11, "volume": 183311.0}, {"date": "2024-10-01", "close": 25.89, "volume": 266872.0}, {"date": "2024-10-02", "close": 25.87, "volume": 259622.0}, {"date": "2024-10-03", "close": 25.64, "volume": 128151.0}, {"date": "2024-10-04", "close": 25.93, "volume": 94882.0}, {"date": "2024-10-07", "close": 24.7, "volume": 157930.0}, {"date": "2024-10-08", "close": 24.5, "volume": 123804.0}, {"date": "2024-10-09", "close": 24.46, "volume": 75431.0}, {"date": "2024-10-10", "close": 24.22, "volume": 124663.0}, {"date": "2024-10-11", "close": 24.61, "volume": 153183.0}, {"date": "2024-10-14", "close": 25.95, "volume": 230643.0}, {"date": "2024-10-15", "close": 27.03, "volume": 220465.0}, {"date": "2024-10-16", "close": 27.75, "volume": 161986.0}, {"date": "2024-10-17", "close": 26.86, "volume": 151823.0}, {"date": "2024-10-18", "close": 27.56, "volume": 85105.0}, {"date": "2024-10-21", "close": 26.72, "volume": 132258.0}, {"date": "2024-10-22", "close": 26.66, "volume": 110177.0}, {"date": "2024-10-23", "close": 25.82, "volume": 89319.0}, {"date": "2024-10-24", "close": 25.61, "volume": 96938.0}, {"date": "2024-10-25", "close": 25.69, "volume": 51840.0}, {"date": "2024-10-28", "close": 26.13, "volume": 62083.0}, {"date": "2024-10-29", "close": 26.59, "volume": 89494.0}, {"date": "2024-10-30", "close": 27.0, "volume": 101622.0}, {"date": "2024-10-31", "close": 26.53, "volume": 87978.0}, {"date": "2024-11-01", "close": 27.36, "volume": 117648.0}, {"date": "2024-11-04", "close": 28.74, "volume": 196894.0}, {"date": "2024-11-05", "close": 29.81, "volume": 170104.0}, {"date": "2024-11-06", "close": 30.95, "volume": 279558.0}, {"date": "2024-11-07", "close": 27.49, "volume": 333332.0}, {"date": "2024-11-08", "close": 25.72, "volume": 367372.0}, {"date": "2024-11-11", "close": 24.98, "volume": 258372.0}, {"date": "2024-11-12", "close": 24.04, "volume": 238078.0}, {"date": "2024-11-13", "close": 24.26, "volume": 148554.0}, {"date": "2024-11-14", "close": 22.69, "volume": 291118.0}, {"date": "2024-11-15", "close": 22.93, "volume": 166987.0}, {"date": "2024-11-18", "close": 22.81, "volume": 145759.0}, {"date": "2024-11-19", "close": 24.32, "volume": 317042.0}, {"date": "2024-11-20", "close": 25.5, "volume": 244190.0}, {"date": "2024-11-21", "close": 26.47, "volume": 190795.0}, {"date": "2024-11-22", "close": 26.34, "volume": 87002.0}, {"date": "2024-11-25", "close": 26.61, "volume": 193346.0}, {"date": "2024-11-26", "close": 25.91, "volume": 207924.0}, {"date": "2024-11-27", "close": 25.39, "volume": 103141.0}, {"date": "2024-11-29", "close": 25.98, "volume": 73343.0}, {"date": "2024-12-02", "close": 25.93, "volume": 106860.0}, {"date": "2024-12-03", "close": 26.18, "volume": 144833.0}, {"date": "2024-12-04", "close": 24.39, "volume": 215601.0}, {"date": "2024-12-05", "close": 23.1, "volume": 192941.0}, {"date": "2024-12-06", "close": 23.17, "volume": 258751.0}, {"date": "2024-12-09", "close": 22.45, "volume": 309963.0}, {"date": "2024-12-10", "close": 22.98, "volume": 217400.0}, {"date": "2024-12-11", "close": 23.03, "volume": 711653.0}, {"date": "2024-12-12", "close": 21.92, "volume": 186216.0}, {"date": "2024-12-13", "close": 22.12, "volume": 325911.0}, {"date": "2024-12-16", "close": 22.28, "volume": 366146.0}, {"date": "2024-12-17", "close": 22.46, "volume": 262932.0}, {"date": "2024-12-18", "close": 22.33, "volume": 309629.0}, {"date": "2024-12-19", "close": 22.59, "volume": 331025.0}, {"date": "2024-12-20", "close": 22.38, "volume": 486573.0}, {"date": "2024-12-23", "close": 22.62, "volume": 255831.0}, {"date": "2024-12-24", "close": 22.575, "volume": 158919.0}, {"date": "2024-12-26", "close": 23.38, "volume": 207711.0}, {"date": "2024-12-27", "close": 22.89, "volume": 289184.0}, {"date": "2024-12-30", "close": 22.57, "volume": 345114.0}, {"date": "2024-12-31", "close": 23.18, "volume": 155959.0}, {"date": "2025-01-02", "close": 22.87, "volume": 254320.0}, {"date": "2025-01-03", "close": 23.35, "volume": 316610.0}, {"date": "2025-01-06", "close": 23.77, "volume": 241918.0}, {"date": "2025-01-07", "close": 24.15, "volume": 214491.0}, {"date": "2025-01-08", "close": 24.17, "volume": 238937.0}, {"date": "2025-01-10", "close": 24.44, "volume": 521615.0}, {"date": "2025-01-13", "close": 25.0, "volume": 371979.0}, {"date": "2025-01-14", "close": 23.55, "volume": 375622.0}, {"date": "2025-01-15", "close": 26.08, "volume": 459654.0}, {"date": "2025-01-16", "close": 26.53, "volume": 365177.0}, {"date": "2025-01-17", "close": 27.16, "volume": 481435.0}, {"date": "2025-01-21", "close": 27.24, "volume": 237155.0}, {"date": "2025-01-22", "close": 27.12, "volume": 272877.0}, {"date": "2025-01-23", "close": 27.17, "volume": 306288.0}, {"date": "2025-01-24", "close": 26.39, "volume": 315473.0}, {"date": "2025-01-27", "close": 25.62, "volume": 292469.0}, {"date": "2025-01-28", "close": 25.05, "volume": 339667.0}, {"date": "2025-01-29", "close": 24.84, "volume": 421460.0}, {"date": "2025-01-30", "close": 24.14, "volume": 311351.0}, {"date": "2025-01-31", "close": 24.0, "volume": 266104.0}, {"date": "2025-02-03", "close": 24.05, "volume": 270553.0}, {"date": "2025-02-04", "close": 24.26, "volume": 370426.0}, {"date": "2025-02-05", "close": 24.66, "volume": 309117.0}, {"date": "2025-02-06", "close": 23.71, "volume": 258435.0}, {"date": "2025-02-07", "close": 24.23, "volume": 318213.0}, {"date": "2025-02-10", "close": 24.58, "volume": 354518.0}, {"date": "2025-02-11", "close": 24.11, "volume": 245545.0}, {"date": "2025-02-12", "close": 24.91, "volume": 245073.0}, {"date": "2025-02-13", "close": 25.06, "volume": 287447.0}, {"date": "2025-02-14", "close": 24.62, "volume": 337395.0}, {"date": "2025-02-18", "close": 24.82, "volume": 269753.0}, {"date": "2025-02-19", "close": 24.38, "volume": 219416.0}, {"date": "2025-02-20", "close": 24.36, "volume": 445606.0}, {"date": "2025-02-21", "close": 23.76, "volume": 341845.0}, {"date": "2025-02-24", "close": 23.49, "volume": 298934.0}, {"date": "2025-02-25", "close": 22.95, "volume": 323743.0}, {"date": "2025-02-26", "close": 23.0, "volume": 296950.0}, {"date": "2025-02-27", "close": 22.89, "volume": 360595.0}, {"date": "2025-02-28", "close": 23.22, "volume": 260404.0}, {"date": "2025-03-03", "close": 23.15, "volume": 407005.0}, {"date": "2025-03-04", "close": 22.89, "volume": 392621.0}, {"date": "2025-03-05", "close": 25.61, "volume": 521180.0}, {"date": "2025-03-06", "close": 25.11, "volume": 182117.0}, {"date": "2025-03-07", "close": 25.35, "volume": 234121.0}, {"date": "2025-03-10", "close": 24.49, "volume": 156637.0}, {"date": "2025-03-11", "close": 25.72, "volume": 234623.0}, {"date": "2025-03-12", "close": 25.54, "volume": 160425.0}, {"date": "2025-03-13", "close": 24.75, "volume": 94446.0}, {"date": "2025-03-14", "close": 25.08, "volume": 90849.0}, {"date": "2025-03-17", "close": 24.96, "volume": 113421.0}, {"date": "2025-03-18", "close": 25.42, "volume": 138046.0}, {"date": "2025-03-19", "close": 25.15, "volume": 99658.0}, {"date": "2025-03-20", "close": 25.54, "volume": 108536.0}, {"date": "2025-03-21", "close": 24.97, "volume": 299893.0}, {"date": "2025-03-24", "close": 24.86, "volume": 134204.0}, {"date": "2025-03-25", "close": 24.94, "volume": 118546.0}, {"date": "2025-03-26", "close": 24.41, "volume": 87935.0}, {"date": "2025-03-27", "close": 24.75, "volume": 110536.0}, {"date": "2025-03-28", "close": 24.74, "volume": 125062.0}, {"date": "2025-03-31", "close": 24.63, "volume": 135756.0}, {"date": "2025-04-01", "close": 25.05, "volume": 208185.0}, {"date": "2025-04-02", "close": 26.31, "volume": 192087.0}, {"date": "2025-04-03", "close": 23.62, "volume": 214380.0}, {"date": "2025-04-04", "close": 22.7, "volume": 215095.0}, {"date": "2025-04-07", "close": 21.8, "volume": 416799.0}, {"date": "2025-04-08", "close": 21.77, "volume": 226138.0}, {"date": "2025-04-09", "close": 23.03, "volume": 173012.0}, {"date": "2025-04-10", "close": 21.39, "volume": 175218.0}, {"date": "2025-04-11", "close": 21.16, "volume": 142007.0}, {"date": "2025-04-14", "close": 20.98, "volume": 125230.0}, {"date": "2025-04-15", "close": 20.97, "volume": 143503.0}, {"date": "2025-04-16", "close": 20.59, "volume": 129862.0}, {"date": "2025-04-17", "close": 21.0, "volume": 103576.0}, {"date": "2025-04-21", "close": 20.52, "volume": 120115.0}, {"date": "2025-04-22", "close": 20.76, "volume": 161599.0}, {"date": "2025-04-23", "close": 20.77, "volume": 138138.0}, {"date": "2025-04-24", "close": 21.76, "volume": 85595.0}, {"date": "2025-04-25", "close": 21.54, "volume": 133423.0}, {"date": "2025-04-28", "close": 21.77, "volume": 89992.0}, {"date": "2025-04-29", "close": 21.55, "volume": 101997.0}, {"date": "2025-04-30", "close": 20.82, "volume": 91445.0}, {"date": "2025-05-01", "close": 20.93, "volume": 103333.0}, {"date": "2025-05-02", "close": 21.4, "volume": 117209.0}, {"date": "2025-05-05", "close": 21.08, "volume": 128221.0}, {"date": "2025-05-06", "close": 21.4, "volume": 192006.0}, {"date": "2025-05-07", "close": 22.18, "volume": 259527.0}, {"date": "2025-05-08", "close": 23.08, "volume": 229300.0}, {"date": "2025-05-09", "close": 22.04, "volume": 130348.0}, {"date": "2025-05-12", "close": 23.27, "volume": 221991.0}, {"date": "2025-05-13", "close": 23.21, "volume": 109962.0}, {"date": "2025-05-14", "close": 22.85, "volume": 141908.0}, {"date": "2025-05-15", "close": 22.87, "volume": 72451.0}, {"date": "2025-05-16", "close": 23.07, "volume": 86251.0}, {"date": "2025-05-19", "close": 22.95, "volume": 63845.0}, {"date": "2025-05-20", "close": 22.89, "volume": 93128.0}, {"date": "2025-05-21", "close": 21.85, "volume": 91894.0}, {"date": "2025-05-22", "close": 21.15, "volume": 96508.0}, {"date": "2025-05-23", "close": 20.83, "volume": 72127.0}, {"date": "2025-05-27", "close": 21.12, "volume": 83450.0}, {"date": "2025-05-28", "close": 20.44, "volume": 82816.0}, {"date": "2025-05-29", "close": 20.36, "volume": 130543.0}, {"date": "2025-05-30", "close": 19.96, "volume": 119952.0}, {"date": "2025-06-02", "close": 19.96, "volume": 360003.0}, {"date": "2025-06-03", "close": 20.44, "volume": 262713.0}, {"date": "2025-06-04", "close": 20.12, "volume": 121281.0}, {"date": "2025-06-05", "close": 20.86, "volume": 192451.0}, {"date": "2025-06-06", "close": 21.19, "volume": 241290.0}, {"date": "2025-06-09", "close": 21.54, "volume": 132069.0}, {"date": "2025-06-10", "close": 22.17, "volume": 144969.0}, {"date": "2025-06-11", "close": 22.1, "volume": 91161.0}, {"date": "2025-06-12", "close": 21.72, "volume": 163424.0}, {"date": "2025-06-13", "close": 21.16, "volume": 108387.0}, {"date": "2025-06-16", "close": 21.11, "volume": 81545.0}, {"date": "2025-06-17", "close": 20.37, "volume": 151275.0}, {"date": "2025-06-18", "close": 20.15, "volume": 90593.0}, {"date": "2025-06-20", "close": 20.29, "volume": 138889.0}, {"date": "2025-06-23", "close": 20.59, "volume": 161669.0}, {"date": "2025-06-24", "close": 21.43, "volume": 182574.0}, {"date": "2025-06-25", "close": 21.59, "volume": 96173.0}, {"date": "2025-06-26", "close": 21.77, "volume": 97621.0}, {"date": "2025-06-27", "close": 21.37, "volume": 245621.0}, {"date": "2025-06-30", "close": 21.48, "volume": 73750.0}, {"date": "2025-07-01", "close": 21.86, "volume": 135363.0}, {"date": "2025-07-02", "close": 22.14, "volume": 124871.0}, {"date": "2025-07-03", "close": 22.48, "volume": 90392.0}, {"date": "2025-07-07", "close": 21.24, "volume": 135323.0}, {"date": "2025-07-08", "close": 21.68, "volume": 180099.0}, {"date": "2025-07-09", "close": 22.06, "volume": 98723.0}, {"date": "2025-07-10", "close": 22.45, "volume": 127779.0}, {"date": "2025-07-11", "close": 21.89, "volume": 89014.0}, {"date": "2025-07-14", "close": 22.14, "volume": 92601.0}, {"date": "2025-07-15", "close": 22.0, "volume": 116508.0}, {"date": "2025-07-16", "close": 22.56, "volume": 128973.0}, {"date": "2025-07-17", "close": 22.65, "volume": 193820.0}, {"date": "2025-07-18", "close": 22.01, "volume": 159331.0}, {"date": "2025-07-21", "close": 21.88, "volume": 158309.0}, {"date": "2025-07-22", "close": 22.76, "volume": 242911.0}, {"date": "2025-07-23", "close": 23.68, "volume": 216396.0}, {"date": "2025-07-24", "close": 22.76, "volume": 180184.0}, {"date": "2025-07-25", "close": 22.75, "volume": 178664.0}, {"date": "2025-07-28", "close": 22.39, "volume": 81671.0}, {"date": "2025-07-29", "close": 22.27, "volume": 175514.0}, {"date": "2025-07-30", "close": 21.68, "volume": 188084.0}, {"date": "2025-07-31", "close": 20.72, "volume": 138997.0}, {"date": "2025-08-01", "close": 20.39, "volume": 163830.0}, {"date": "2025-08-04", "close": 20.53, "volume": 245400.0}, {"date": "2025-08-05", "close": 20.19, "volume": 288668.0}, {"date": "2025-08-06", "close": 17.9, "volume": 389234.0}, {"date": "2025-08-07", "close": 19.2, "volume": 309689.0}, {"date": "2025-08-08", "close": 18.91, "volume": 157582.0}, {"date": "2025-08-11", "close": 18.81, "volume": 93602.0}, {"date": "2025-08-12", "close": 19.61, "volume": 116843.0}, {"date": "2025-08-13", "close": 20.09, "volume": 238821.0}, {"date": "2025-08-14", "close": 19.13, "volume": 107803.0}, {"date": "2025-08-15", "close": 19.19, "volume": 101235.0}, {"date": "2025-08-18", "close": 19.2, "volume": 272934.0}, {"date": "2025-08-19", "close": 19.13, "volume": 147172.0}, {"date": "2025-08-20", "close": 19.48, "volume": 175884.0}, {"date": "2025-08-21", "close": 19.15, "volume": 67576.0}, {"date": "2025-08-22", "close": 20.2, "volume": 112912.0}, {"date": "2025-08-25", "close": 20.29, "volume": 163648.0}, {"date": "2025-08-26", "close": 22.12, "volume": 238799.0}, {"date": "2025-08-27", "close": 21.63, "volume": 161050.0}, {"date": "2025-08-28", "close": 21.44, "volume": 75227.0}, {"date": "2025-08-29", "close": 21.36, "volume": 89596.0}, {"date": "2025-09-02", "close": 20.8, "volume": 143644.0}, {"date": "2025-09-03", "close": 20.9, "volume": 128362.0}, {"date": "2025-09-04", "close": 20.71, "volume": 123315.0}, {"date": "2025-09-05", "close": 20.91, "volume": 81868.0}, {"date": "2025-09-08", "close": 20.91, "volume": 99363.0}, {"date": "2025-09-09", "close": 20.49, "volume": 71281.0}, {"date": "2025-09-10", "close": 19.29, "volume": 147576.0}, {"date": "2025-09-11", "close": 20.33, "volume": 153780.0}, {"date": "2025-09-12", "close": 19.65, "volume": 201048.0}, {"date": "2025-09-15", "close": 19.56, "volume": 181139.0}, {"date": "2025-09-16", "close": 19.59, "volume": 134042.0}, {"date": "2025-09-17", "close": 19.25, "volume": 291045.0}, {"date": "2025-09-18", "close": 20.11, "volume": 141262.0}, {"date": "2025-09-19", "close": 19.18, "volume": 223681.0}, {"date": "2025-09-22", "close": 19.35, "volume": 97139.0}, {"date": "2025-09-23", "close": 18.94, "volume": 131097.0}, {"date": "2025-09-24", "close": 18.89, "volume": 123218.0}, {"date": "2025-09-25", "close": 18.02, "volume": 147984.0}, {"date": "2025-09-26", "close": 18.28, "volume": 158995.0}, {"date": "2025-09-29", "close": 18.31, "volume": 135422.0}, {"date": "2025-09-30", "close": 18.53, "volume": 109173.0}, {"date": "2025-10-01", "close": 18.42, "volume": 133947.0}, {"date": "2025-10-02", "close": 17.93, "volume": 141761.0}, {"date": "2025-10-03", "close": 18.77, "volume": 382535.0}, {"date": "2025-10-06", "close": 18.24, "volume": 193953.0}, {"date": "2025-10-07", "close": 18.09, "volume": 104276.0}, {"date": "2025-10-08", "close": 18.1, "volume": 136532.0}, {"date": "2025-10-09", "close": 17.95, "volume": 171821.0}, {"date": "2025-10-10", "close": 16.3, "volume": 697233.0}, {"date": "2025-10-13", "close": 17.51, "volume": 339446.0}, {"date": "2025-10-14", "close": 17.68, "volume": 252295.0}, {"date": "2025-10-15", "close": 17.85, "volume": 218348.0}, {"date": "2025-10-16", "close": 17.8, "volume": 181981.0}, {"date": "2025-10-17", "close": 17.24, "volume": 121154.0}, {"date": "2025-10-20", "close": 17.61, "volume": 119445.0}, {"date": "2025-10-21", "close": 17.905, "volume": 136171.0}, {"date": "2025-10-22", "close": 17.88, "volume": 312554.0}, {"date": "2025-10-23", "close": 17.06, "volume": 165992.0}, {"date": "2025-10-24", "close": 17.03, "volume": 212934.0}, {"date": "2025-10-27", "close": 16.96, "volume": 143615.0}, {"date": "2025-10-28", "close": 16.91, "volume": 146042.0}, {"date": "2025-10-29", "close": 16.46, "volume": 652808.0}, {"date": "2025-10-30", "close": 16.47, "volume": 195875.0}, {"date": "2025-10-31", "close": 16.84, "volume": 250990.0}, {"date": "2025-11-03", "close": 16.41, "volume": 134146.0}, {"date": "2025-11-04", "close": 16.58, "volume": 111068.0}, {"date": "2025-11-05", "close": 16.37, "volume": 161899.0}, {"date": "2025-11-06", "close": 16.4, "volume": 137819.0}, {"date": "2025-11-07", "close": 17.01, "volume": 174803.0}, {"date": "2025-11-10", "close": 16.83, "volume": 180121.0}, {"date": "2025-11-11", "close": 17.21, "volume": 98355.0}, {"date": "2025-11-12", "close": 16.99, "volume": 133461.0}, {"date": "2025-11-13", "close": 16.92, "volume": 104929.0}, {"date": "2025-11-14", "close": 16.71, "volume": 147199.0}, {"date": "2025-11-17", "close": 16.32, "volume": 194620.0}, {"date": "2025-11-18", "close": 16.35, "volume": 203951.0}, {"date": "2025-11-19", "close": 16.62, "volume": 133160.0}, {"date": "2025-11-20", "close": 16.87, "volume": 181232.0}, {"date": "2025-11-21", "close": 17.85, "volume": 278916.0}, {"date": "2025-11-24", "close": 18.07, "volume": 603457.0}, {"date": "2025-11-25", "close": 19.09, "volume": 478299.0}, {"date": "2025-11-26", "close": 18.59, "volume": 334032.0}, {"date": "2025-11-28", "close": 18.49, "volume": 100261.0}, {"date": "2025-12-01", "close": 17.94, "volume": 177290.0}, {"date": "2025-12-02", "close": 17.7, "volume": 190238.0}, {"date": "2025-12-03", "close": 17.93, "volume": 214060.0}, {"date": "2025-12-04", "close": 18.17, "volume": 101786.0}, {"date": "2025-12-05", "close": 18.41, "volume": 105991.0}, {"date": "2025-12-08", "close": 18.23, "volume": 113352.0}, {"date": "2025-12-09", "close": 18.34, "volume": 123679.0}, {"date": "2025-12-10", "close": 18.79, "volume": 297968.0}, {"date": "2025-12-11", "close": 18.33, "volume": 184959.0}, {"date": "2025-12-12", "close": 17.6, "volume": 181241.0}, {"date": "2025-12-15", "close": 17.99, "volume": 271489.0}, {"date": "2025-12-16", "close": 17.91, "volume": 122523.0}, {"date": "2025-12-17", "close": 17.32, "volume": 146082.0}, {"date": "2025-12-18", "close": 17.57, "volume": 126145.0}, {"date": "2025-12-19", "close": 17.07, "volume": 379154.0}, {"date": "2025-12-22", "close": 17.36, "volume": 177706.0}, {"date": "2025-12-23", "close": 17.28, "volume": 136698.0}, {"date": "2025-12-24", "close": 17.41, "volume": 49428.0}, {"date": "2025-12-26", "close": 17.34, "volume": 98576.0}, {"date": "2025-12-29", "close": 17.63, "volume": 132701.0}, {"date": "2025-12-30", "close": 17.96, "volume": 125655.0}, {"date": "2025-12-31", "close": 17.76, "volume": 125382.0}, {"date": "2026-01-02", "close": 17.56, "volume": 120114.0}, {"date": "2026-01-05", "close": 18.17, "volume": 201551.0}, {"date": "2026-01-06", "close": 18.74, "volume": 146851.0}, {"date": "2026-01-07", "close": 18.39, "volume": 89007.0}, {"date": "2026-01-08", "close": 18.73, "volume": 129814.0}, {"date": "2026-01-09", "close": 18.31, "volume": 131654.0}, {"date": "2026-01-12", "close": 20.11, "volume": 393576.0}, {"date": "2026-01-13", "close": 18.69, "volume": 272765.0}, {"date": "2026-01-14", "close": 18.44, "volume": 225614.0}, {"date": "2026-01-15", "close": 18.71, "volume": 304724.0}, {"date": "2026-01-16", "close": 18.35, "volume": 244453.0}, {"date": "2026-01-20", "close": 18.45, "volume": 123411.0}, {"date": "2026-01-21", "close": 18.64, "volume": 144963.0}, {"date": "2026-01-22", "close": 18.49, "volume": 105080.0}, {"date": "2026-01-23", "close": 18.11, "volume": 162179.0}, {"date": "2026-01-26", "close": 17.78, "volume": 82872.0}, {"date": "2026-01-27", "close": 17.74, "volume": 71565.0}, {"date": "2026-01-28", "close": 17.32, "volume": 139497.0}, {"date": "2026-01-29", "close": 17.29, "volume": 111681.0}, {"date": "2026-01-30", "close": 17.46, "volume": 101655.0}, {"date": "2026-02-02", "close": 17.29, "volume": 106773.0}, {"date": "2026-02-03", "close": 16.97, "volume": 182915.0}, {"date": "2026-02-04", "close": 16.9, "volume": 132148.0}, {"date": "2026-02-05", "close": 16.59, "volume": 104845.0}, {"date": "2026-02-06", "close": 16.65, "volume": 79993.0}, {"date": "2026-02-09", "close": 16.71, "volume": 129025.0}, {"date": "2026-02-10", "close": 17.08, "volume": 135001.0}, {"date": "2026-02-11", "close": 17.22, "volume": 103054.0}, {"date": "2026-02-12", "close": 16.72, "volume": 111100.0}, {"date": "2026-02-13", "close": 16.89, "volume": 87040.0}, {"date": "2026-02-17", "close": 17.05, "volume": 125846.0}, {"date": "2026-02-18", "close": 17.09, "volume": 122159.0}, {"date": "2026-02-19", "close": 17.05, "volume": 92293.0}, {"date": "2026-02-20", "close": 16.96, "volume": 99768.0}, {"date": "2026-02-23", "close": 16.3, "volume": 143006.0}, {"date": "2026-02-24", "close": 16.08, "volume": 117967.0}, {"date": "2026-02-25", "close": 16.72, "volume": 142424.0}, {"date": "2026-02-26", "close": 17.79, "volume": 150380.0}, {"date": "2026-02-27", "close": 19.17, "volume": 263186.0}, {"date": "2026-03-02", "close": 19.22, "volume": 236820.0}, {"date": "2026-03-03", "close": 18.67, "volume": 184133.0}, {"date": "2026-03-04", "close": 18.48, "volume": 140648.0}, {"date": "2026-03-05", "close": 17.82, "volume": 101798.0}, {"date": "2026-03-06", "close": 18.05, "volume": 183458.0}, {"date": "2026-03-09", "close": 18.78, "volume": 153789.0}, {"date": "2026-03-10", "close": 17.81, "volume": 256850.0}, {"date": "2026-03-11", "close": 17.8, "volume": 79687.0}, {"date": "2026-03-12", "close": 17.54, "volume": 113729.0}, {"date": "2026-03-13", "close": 17.31, "volume": 166260.0}, {"date": "2026-03-16", "close": 17.11, "volume": 262684.0}, {"date": "2026-03-17", "close": 17.21, "volume": 236639.0}, {"date": "2026-03-18", "close": 16.66, "volume": 144617.0}, {"date": "2026-03-19", "close": 16.54, "volume": 159569.0}, {"date": "2026-03-20", "close": 16.52, "volume": 166445.0}, {"date": "2026-03-23", "close": 16.47, "volume": 256015.0}, {"date": "2026-03-24", "close": 15.91, "volume": 216051.0}, {"date": "2026-03-25", "close": 16.23, "volume": 210208.0}, {"date": "2026-03-26", "close": 16.35, "volume": 128575.0}, {"date": "2026-03-27", "close": 15.52, "volume": 162792.0}, {"date": "2026-03-30", "close": 15.2, "volume": 173044.0}, {"date": "2026-03-31", "close": 15.87, "volume": 255470.0}, {"date": "2026-04-01", "close": 16.29, "volume": 91704.0}, {"date": "2026-04-02", "close": 16.06, "volume": 114207.0}, {"date": "2026-04-06", "close": 15.94, "volume": 72581.0}, {"date": "2026-04-07", "close": 15.76, "volume": 92952.0}, {"date": "2026-04-08", "close": 16.01, "volume": 125980.0}, {"date": "2026-04-09", "close": 15.94, "volume": 105556.0}, {"date": "2026-04-10", "close": 15.97, "volume": 147115.0}, {"date": "2026-04-13", "close": 16.95, "volume": 170849.0}, {"date": "2026-04-14", "close": 17.86, "volume": 228797.0}, {"date": "2026-04-15", "close": 17.85, "volume": 218513.0}, {"date": "2026-04-16", "close": 16.53, "volume": 172208.0}, {"date": "2026-04-17", "close": 16.75, "volume": 201904.0}, {"date": "2026-04-20", "close": 16.65, "volume": 162884.0}, {"date": "2026-04-21", "close": 16.25, "volume": 150541.0}, {"date": "2026-04-22", "close": 16.37, "volume": 127612.0}, {"date": "2026-04-23", "close": 16.21, "volume": 85916.0}, {"date": "2026-04-24", "close": 16.19, "volume": 242050.0}, {"date": "2026-04-27", "close": 15.82, "volume": 130867.0}, {"date": "2026-04-28", "close": 15.14, "volume": 203808.0}, {"date": "2026-04-29", "close": 14.64, "volume": 228496.0}, {"date": "2026-04-30", "close": 15.06, "volume": 243399.0}, {"date": "2026-05-01", "close": 15.63, "volume": 387163.0}, {"date": "2026-05-04", "close": 15.78, "volume": 228736.0}, {"date": "2026-05-05", "close": 17.04, "volume": 260022.0}, {"date": "2026-05-06", "close": 17.12, "volume": 202567.0}, {"date": "2026-05-07", "close": 17.57, "volume": 200504.0}, {"date": "2026-05-08", "close": 17.81, "volume": 171007.0}, {"date": "2026-05-11", "close": 17.18, "volume": 238116.0}, {"date": "2026-05-12", "close": 17.72, "volume": 172390.0}, {"date": "2026-05-13", "close": 17.79, "volume": 172232.0}, {"date": "2026-05-14", "close": 17.9, "volume": 204694.0}, {"date": "2026-05-15", "close": 17.72, "volume": 136669.0}, {"date": "2026-05-18", "close": 18.14, "volume": 143342.0}, {"date": "2026-05-19", "close": 18.23, "volume": 96249.0}, {"date": "2026-05-20", "close": 18.5, "volume": 133358.0}, {"date": "2026-05-21", "close": 18.43, "volume": 162764.0}, {"date": "2026-05-22", "close": 18.37, "volume": 119450.0}, {"date": "2026-05-26", "close": 17.9, "volume": 116198.0}, {"date": "2026-05-27", "close": 17.55, "volume": 91621.0}, {"date": "2026-05-28", "close": 17.81, "volume": 76536.0}, {"date": "2026-05-29", "close": 17.17, "volume": 148033.0}, {"date": "2026-06-01", "close": 16.65, "volume": 174371.0}, {"date": "2026-06-02", "close": 16.81, "volume": 124216.0}, {"date": "2026-06-03", "close": 16.92, "volume": 193002.0}, {"date": "2026-06-04", "close": 18.1, "volume": 155093.0}, {"date": "2026-06-05", "close": 18.32, "volume": 93704.0}, {"date": "2026-06-08", "close": 18.23, "volume": 90261.0}, {"date": "2026-06-09", "close": 18.49, "volume": 105282.0}, {"date": "2026-06-10", "close": 18.46, "volume": 95580.0}, {"date": "2026-06-11", "close": 17.83, "volume": 76446.0}, {"date": "2026-06-12", "close": 17.82, "volume": 96184.0}, {"date": "2026-06-15", "close": 18.15, "volume": 164128.0}, {"date": "2026-06-16", "close": 18.53, "volume": 65054.0}, {"date": "2026-06-17", "close": 18.17, "volume": 144630.0}, {"date": "2026-06-18", "close": 18.87, "volume": 140492.0}, {"date": "2026-06-22", "close": 18.16, "volume": 61207.0}, {"date": "2026-06-23", "close": 18.375, "volume": 130394.0}, {"date": "2026-06-24", "close": 19.14, "volume": 200355.0}, {"date": "2026-06-25", "close": 19.62, "volume": 148164.0}, {"date": "2026-06-26", "close": 20.3, "volume": 542417.0}, {"date": "2026-06-29", "close": 20.08, "volume": 183123.0}, {"date": "2026-06-30", "close": 19.13, "volume": 242928.0}, {"date": "2026-07-01", "close": 19.3, "volume": 163150.0}, {"date": "2026-07-02", "close": 19.95, "volume": 122304.0}, {"date": "2026-07-06", "close": 20.45, "volume": 141431.0}, {"date": "2026-07-07", "close": 19.82, "volume": 190619.0}, {"date": "2026-07-08", "close": 19.76, "volume": 149954.0}, {"date": "2026-07-09", "close": 20.23, "volume": 84536.0}, {"date": "2026-07-10", "close": 20.33, "volume": 57326.0}, {"date": "2026-07-13", "close": 20.72, "volume": 196219.0}, {"date": "2026-07-14", "close": 19.25, "volume": 230405.0}, {"date": "2026-07-15", "close": 19.72, "volume": 102943.0}, {"date": "2026-07-16", "close": 20.38, "volume": 168719.0}, {"date": "2026-07-17", "close": 19.215, "volume": 128149.0}, {"date": "2026-07-20", "close": 19.52, "volume": 177334.0}, {"date": "2026-07-21", "close": 19.49, "volume": 166177.0}, {"date": "2026-07-22", "close": 19.26, "volume": 111271.0}, {"date": "2026-07-23", "close": 18.72, "volume": 147894.0}, {"date": "2026-07-24", "close": 18.87, "volume": 141648.0}, {"date": "2026-07-27", "close": 19.82, "volume": 117040.0}, {"date": "2026-07-28", "close": 19.84, "volume": 151743.0}, {"date": "2026-07-29", "close": 19.99, "volume": 185099.0}, {"date": "2026-07-30", "close": 20.11, "volume": 119999.0}, {"date": "2026-07-31", "close": 20.19, "volume": 114931.0}, {"date": "2026-08-03", "close": 20.87, "volume": 359241.0}, {"date": "2026-08-04", "close": 20.88, "volume": 268887.0}, {"date": "2026-08-05", "close": 22.31, "volume": 709503.0}, {"date": "2026-08-06", "close": 22.83, "volume": 394823.0}, {"date": "2026-08-07", "close": 22.77, "volume": 196255.0}], "refreshing": true}