{"ticker": "OFIX", "overview": {"cik": "884624", "ticker": "OFIX", "name": "Orthofix Medical Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381992", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008935", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359362", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001794034-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003606", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333822", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333817", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294445", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277526", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269872", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269871", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269868", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269867", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269866", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269865", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269863", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269862", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269861", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266679", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001794034-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001794034-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246731", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-006790", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-233429", "price_sensitive": true}]}, "description": "Orthofix Medical Inc. trades as OFIX on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 770 insider filings for the company, from December 2003 to September 2026. Across those, 57 insiders disclosed 57 open-market purchases totalling $16.67M against 170 sales totalling $101.21M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 57, "buy_sum": 16669422.6153, "sell_n": 170, "sell_sum": 101205823.814, "net": -84536401.1987, "insiders": 57, "first_date": "2003-12-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "OFIX", "has_prices": true, "as_of": "2026-08-14", "last": 10.34, "prev_close": 10.18, "change": 0.16000000000000014, "change_pct": 0.015717092337917498, "session_volume": 273399.0, "vwap_5": 10.304035637333783, "vwap_20": 11.067987950020493, "vwap_60": 10.389690181356972, "vwap_250": 12.704585783095187, "high_52w": 16.2, "low_52w": 8.95, "avg_volume_20": 390764.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-381992", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Patrick Fisher", "who_key": "Fisher Patrick", "role": "President, Global Limb Recon", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1408.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President sells $1K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1677842/000119312526381992/0001193125-26-381992-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-359362", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Patrick Fisher", "who_key": "Fisher Patrick", "role": "President, Global Limb Recon", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13066.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President sells $13K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1677842/000119312526359362/0001193125-26-359362-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0001794034-26-000005", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 402744.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794034/000179403426000005/0001794034-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "13DG-0001172661-26-003606", "src": "13DG", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "ARMISTICE CAPITAL, LLC moves to a 8.01% passive stake in OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003606-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001193125-26-277526", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Aviva McPherron", "who_key": "McPherron Aviva", "role": "Pres, Global Ops & Qual", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 34424.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider trims $34K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526277526/0001193125-26-277526-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198160}, {"id": "0001193125-26-269861", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Michael E. Paolucci", "who_key": "Paolucci Michael E", "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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269861/0001193125-26-269861-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001193125-26-269862", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Shweta Maniar", "who_key": "Maniar Shweta", "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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269862/0001193125-26-269862-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001193125-26-269863", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Wayne Burris", "who_key": "BURRIS WAYNE", "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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269863/0001193125-26-269863-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001193125-26-269865", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269865/0001193125-26-269865-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001193125-26-269866", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Vickie L. Capps", "who_key": "CAPPS VICKIE L", "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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269866/0001193125-26-269866-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001193125-26-269867", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Michael Finegan", "who_key": "Finegan Michael", "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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269867/0001193125-26-269867-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001193125-26-269868", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Jason Hannon", "who_key": "Hannon Jason", "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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269868/0001193125-26-269868-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001193125-26-269871", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Charles R. Kummeth", "who_key": "Kummeth Charles 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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269871/0001193125-26-269871-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001193125-26-269872", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Alan Lee Bazaar", "who_key": "Bazaar Alan Lee", "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 OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526269872/0001193125-26-269872-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001794034-26-000004", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 2589206.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on OFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000179403426000004/0001794034-26-000004-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001214659-26-006790", "src": "13DG", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "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": "Juniper Investment Company, LLC moves to a 8.6% activist stake in OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1794034/0001214659-26-006790-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001172661-26-002174", "src": "13DG", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "ARMISTICE CAPITAL, LLC moves to a 6.73% passive stake in OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002174-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0000921895-26-001180", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Engine Capital Management, LP", "who_key": "Engine Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2232927.4480000003, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "$2.2M bet: A 10% owner buys OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189526001180/0000921895-26-001180-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0001193125-26-214850", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61295.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OFIX lands a director's $61K", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526214850/0001193125-26-214850-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0001193125-26-163965", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Jorge Andres Cedron", "who_key": "Cedron Jorge Andres", "role": "CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 47985.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Someone inside OFIX is selling \u2014 $48K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526163965/0001193125-26-163965-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288880}, {"id": "13DG-0000102909-26-002003", "src": "13DG", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Orthofix Medical Inc.", "who_key": "Orthofix Medical Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Orthofix Medical Inc. adjusts its stake in OFIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/0000102909-26-002003-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0001193125-26-116071", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Lucas Vitale", "who_key": "Vitale Lucas", "role": "CP&BOO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50886.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $51K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526116071/0001193125-26-116071-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332080}, {"id": "0001193125-26-100156", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Vickie L. Capps", "who_key": "CAPPS VICKIE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62324.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526100156/0001193125-26-100156-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001193125-26-096547", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Jorge Andres Cedron", "who_key": "Cedron Jorge Andres", "role": "CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 35341.9975, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Someone inside OFIX is selling \u2014 $35K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526096547/0001193125-26-096547-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001193125-26-096553", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Max Reinhardt", "who_key": "REINHARDT MAX", "role": "President, Global Spine", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27165.596400000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President trims $27K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526096553/0001193125-26-096553-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001193125-26-096568", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Aviva McPherron", "who_key": "McPherron Aviva", "role": "Pres, Global Ops & Qual", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32591.1852, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider trims $33K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526096568/0001193125-26-096568-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001193125-26-096579", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Patrick Fisher", "who_key": "Fisher Patrick", "role": "President, Global Limb Recon", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19562.3878, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President sells $20K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526096579/0001193125-26-096579-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001193125-26-096583", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Massimo Calafiore", "who_key": "Calafiore Massimo", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 155632.8555, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OFIX's CEO lightens up \u2014 $156K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526096583/0001193125-26-096583-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001193125-26-096590", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Lucas Vitale", "who_key": "Vitale Lucas", "role": "CP&BOO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 29445.450100000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $29K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526096590/0001193125-26-096590-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001193125-26-096594", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Julie Andrews", "who_key": "Andrews Julie", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60979.5679, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO trims $61K of OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526096594/0001193125-26-096594-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}], "recent_buys": [{"id": "0001193125-26-214850", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61295.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OFIX lands a director's $61K", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526214850/0001193125-26-214850-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000921895-26-001180", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Engine Capital Management, LP", "who_key": "Engine Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2232927.4480000003, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "$2.2M bet: A 10% owner buys OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189526001180/0000921895-26-001180-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0001193125-26-100156", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Vickie L. Capps", "who_key": "CAPPS VICKIE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62324.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000119312526100156/0001193125-26-100156-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0000921895-26-000562", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Engine Capital Management, LP", "who_key": "Engine Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1734955.7309, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189526000562/0000921895-26-000562-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360880}, {"id": "0000921895-25-001965", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Engine Capital Management, LP", "who_key": "Engine Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13881.25, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189525001965/0000921895-25-001965-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703600}, {"id": "0000950170-25-082501", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Alan Lee Bazaar", "who_key": "Bazaar Alan Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24570.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying OFIX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000095017025082501/0000950170-25-082501-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743920}, {"id": "0000950170-25-069248", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Alan Lee Bazaar", "who_key": "Bazaar Alan Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50291.770000000004, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders pile into OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000095017025069248/0000950170-25-069248-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777040}, {"id": "0000950170-25-069583", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Massimo Calafiore", "who_key": "Calafiore Massimo", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125399.99999999999, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000095017025069583/0000950170-25-069583-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781360}, {"id": "0000921895-25-001477", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Engine Capital Management, LP", "who_key": "Engine Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1231000.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OFIX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189525001477/0000921895-25-001477-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784240}, {"id": "0000921895-25-001349", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Engine Capital Management, LP", "who_key": "Engine Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1231000.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OFIX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189525001349/0000921895-25-001349-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784240}, {"id": "0000950170-25-034737", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Massimo Calafiore", "who_key": "Calafiore Massimo", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 172801.02, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OFIX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000095017025034737/0000950170-25-034737-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874960}, {"id": "0001209191-23-049458", "src": "INSIDERS", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "James F. Hinrichs", "who_key": "Hinrichs James F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101025.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "OFIX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919123049458/0001209191-23-049458-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649680}], "institutional": [{"id": "13DG-0001172661-26-003606", "src": "13DG", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "ARMISTICE CAPITAL, LLC moves to a 8.01% passive stake in OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003606-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001214659-26-006790", "src": "13DG", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Juniper Investment Company, LLC", "who_key": "Juniper Investment Company, LLC", "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": "Juniper Investment Company, LLC moves to a 8.6% activist stake in OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1794034/0001214659-26-006790-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001172661-26-002174", "src": "13DG", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "ARMISTICE CAPITAL, LLC moves to a 6.73% passive stake in OFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002174-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000102909-26-002003", "src": "13DG", "ticker": "OFIX", "cik": "884624", "company": "Orthofix Medical Inc.", "company_raw": "Orthofix Medical Inc.", "who": "Orthofix Medical Inc.", "who_key": "Orthofix Medical Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Orthofix Medical Inc. adjusts its stake in OFIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884624/0000102909-26-002003-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "Orthofix Medical Inc.  - Common Stock", "new_value": "Orthofix Medical Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000884624", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000884624", "applied": 1, "detected_at": "2026-10-26T18:52:02.660490"}]}, "key_people": [{"who": "Cooper Robert Gaines", "who_key": "GAINES COOPER ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 22660191.166, "net": -22660191.166, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 876834.31, "date": "2007-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355907000006/0001213559-07-000006-index.htm"}, {"action": "SELL", "amount": 481994.27, "date": "2007-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355907000007/0001213559-07-000007-index.htm"}, {"action": "SELL", "amount": 972143.32, "date": "2007-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355907000005/0001213559-07-000005-index.htm"}, {"action": "SELL", "amount": 155042.84, "date": "2007-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355907000004/0001213559-07-000004-index.htm"}, {"action": "SELL", "amount": 761831.75, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355907000003/0001213559-07-000003-index.htm"}, {"action": "SELL", "amount": 769238.19, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355907000002/0001213559-07-000002-index.htm"}, {"action": "SELL", "amount": 3835000.0, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355907000008/0001213559-07-000008-index.htm"}, {"action": "SELL", "amount": 33227.6, "date": "2006-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355906000002/0001213559-06-000002-index.htm"}, {"action": "SELL", "amount": 83069.0, "date": "2006-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355906000004/0001213559-06-000004-index.htm"}, {"action": "SELL", "amount": 807569.488, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355906000001/0001213559-06-000001-index.htm"}, {"action": "SELL", "amount": 2018923.7200000002, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355906000003/0001213559-06-000003-index.htm"}, {"action": "SELL", "amount": 1200700.0, "date": "2004-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355904000003/0001213559-04-000003-index.htm"}, {"action": "SELL", "amount": 2463978.86, "date": "2004-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355904000002/0001213559-04-000002-index.htm"}, {"action": "SELL", "amount": 3238405.17, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355904000001/0001213559-04-000001-index.htm"}, {"action": "SELL", "amount": 546623.2, "date": "2003-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355903000003/0001213559-03-000003-index.htm"}, {"action": "SELL", "amount": 2207804.724, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355903000001/0001213559-03-000001-index.htm"}, {"action": "SELL", "amount": 2207804.724, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355903000002/0001213559-03-000002-index.htm"}], "latest": {"action": "SELL", "amount": 876834.31, "date": "2007-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121355907000006/0001213559-07-000006-index.htm"}}, {"who": "Charles Federico", "who_key": "FEDERICO CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19818112.8, "net": -19818112.8, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1974575.95, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321506000005/0001213215-06-000005-index.htm"}, {"action": "SELL", "amount": 9908965.61, "date": "2006-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321506000004/0001213215-06-000004-index.htm"}, {"action": "SELL", "amount": 107500.0, "date": "2006-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321506000002/0001213215-06-000002-index.htm"}, {"action": "SELL", "amount": 135160.31, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321506000001/0001213215-06-000001-index.htm"}, {"action": "SELL", "amount": 1069270.0, "date": "2004-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000010/0001213215-04-000010-index.htm"}, {"action": "SELL", "amount": 1069093.22, "date": "2004-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000009/0001213215-04-000009-index.htm"}, {"action": "SELL", "amount": 1251629.24, "date": "2004-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000007/0001213215-04-000007-index.htm"}, {"action": "SELL", "amount": 1182500.0, "date": "2004-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000006/0001213215-04-000006-index.htm"}, {"action": "SELL", "amount": 738229.5, "date": "2004-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000005/0001213215-04-000005-index.htm"}, {"action": "SELL", "amount": 933696.97, "date": "2004-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000004/0001213215-04-000004-index.htm"}, {"action": "SELL", "amount": 114286.5, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000003/0001213215-04-000003-index.htm"}, {"action": "SELL", "amount": 104500.0, "date": "2004-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000002/0001213215-04-000002-index.htm"}, {"action": "SELL", "amount": 1228705.5, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321504000001/0001213215-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1974575.95, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321506000005/0001213215-06-000005-index.htm"}}, {"who": "Edgar Wallner", "who_key": "WALLNER EDGAR", "role": "Deputy Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10023864.6468, "net": -10023864.6468, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1132387.5, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000013/0001213210-04-000013-index.htm"}, {"action": "SELL", "amount": 740428.86, "date": "2004-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000010/0001213210-04-000010-index.htm"}, {"action": "SELL", "amount": 340100.0, "date": "2004-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000009/0001213210-04-000009-index.htm"}, {"action": "SELL", "amount": 205850.0, "date": "2004-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000008/0001213210-04-000008-index.htm"}, {"action": "SELL", "amount": 907564.7999999999, "date": "2004-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000006/0001213210-04-000006-index.htm"}, {"action": "SELL", "amount": 131936.0, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000005/0001213210-04-000005-index.htm"}, {"action": "SELL", "amount": 94400.0, "date": "2004-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000004/0001213210-04-000004-index.htm"}, {"action": "SELL", "amount": 94180.0, "date": "2004-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000003/0001213210-04-000003-index.htm"}, {"action": "SELL", "amount": 188256.0, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000002/0001213210-04-000002-index.htm"}, {"action": "SELL", "amount": 1473268.9868, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000001/0001213210-04-000001-index.htm"}, {"action": "SELL", "amount": 595200.0, "date": "2003-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321003000010/0001213210-03-000010-index.htm"}, {"action": "SELL", "amount": 1420292.5, "date": "2003-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321003000009/0001213210-03-000009-index.htm"}, {"action": "SELL", "amount": 940000.0, "date": "2003-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321003000008/0001213210-03-000008-index.htm"}, {"action": "SELL", "amount": 1760000.0, "date": "2003-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321003000007/0001213210-03-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1132387.5, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121321004000013/0001213210-04-000013-index.htm"}}, {"who": "Michael Finegan", "who_key": "Finegan Michael", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8602521.9975, "net": -8602521.9975, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 327322.625, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919120035294/0001209191-20-035294-index.htm"}, {"action": "SELL", "amount": 1764300.7725, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919118038641/0001209191-18-038641-index.htm"}, {"action": "SELL", "amount": 1129000.0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919116139780/0001209191-16-139780-index.htm"}, {"action": "SELL", "amount": 3458324.0, "date": "2016-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919116114617/0001209191-16-114617-index.htm"}, {"action": "SELL", "amount": 593880.0, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919115079501/0001209191-15-079501-index.htm"}, {"action": "SELL", "amount": 287014.0, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000088462412000028/0000884624-12-000028-index.htm"}, {"action": "SELL", "amount": 417840.0, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000088462412000026/0000884624-12-000026-index.htm"}, {"action": "SELL", "amount": 489481.2, "date": "2012-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000088462412000025/0000884624-12-000025-index.htm"}, {"action": "SELL", "amount": 135359.4, "date": "2012-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000088462412000023/0000884624-12-000023-index.htm"}], "latest": {"action": "SELL", "amount": 327322.625, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919120035294/0001209191-20-035294-index.htm"}}, {"who": "Engine Capital Management, LP", "who_key": "Engine Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6443764.428900001, "sold": 0, "net": 6443764.428900001, "trades": 5, "top_score": 53.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2232927.4480000003, "date": "2026-05-07", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189526001180/0000921895-26-001180-index.htm"}, {"action": "BUY", "amount": 1734955.7309, "date": "2026-02-25", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189526000562/0000921895-26-000562-index.htm"}, {"action": "BUY", "amount": 13881.25, "date": "2025-07-02", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189525001965/0000921895-25-001965-index.htm"}, {"action": "BUY", "amount": 1231000.0, "date": "2025-05-07", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189525001349/0000921895-25-001349-index.htm"}, {"action": "BUY", "amount": 1231000.0, "date": "2025-05-07", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189525001477/0000921895-25-001477-index.htm"}], "latest": {"action": "BUY", "amount": 2232927.4480000003, "date": "2026-05-07", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000092189526001180/0000921895-26-001180-index.htm"}}, {"who": "Gary Henley", "who_key": "HENLEY GARY", "role": "President, Americas Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4859992.850000001, "net": -4859992.850000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 196883.25, "date": "2006-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121347206000001/0001213472-06-000001-index.htm"}, {"action": "SELL", "amount": 843547.52, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121347205000004/0001213472-05-000004-index.htm"}, {"action": "SELL", "amount": 1144452.6, "date": "2005-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121347205000003/0001213472-05-000003-index.htm"}, {"action": "SELL", "amount": 45967.1, "date": "2005-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121347205000002/0001213472-05-000002-index.htm"}, {"action": "SELL", "amount": 241642.38, "date": "2005-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121347205000001/0001213472-05-000001-index.htm"}, {"action": "SELL", "amount": 2387500.0, "date": "2004-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121347204000001/0001213472-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 196883.25, "date": "2006-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000121347206000001/0001213472-06-000001-index.htm"}}, {"who": "Bradley R. Mason", "who_key": "MASON BRADLEY R", "role": "Global President,North America", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 228700.0, "sold": 4624963.3136, "net": -4396263.3136, "trades": 7, "top_score": 50.3, "lean": "selling", "history": [{"action": "BUY", "amount": 228700.0, "date": "2008-08-18", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000127485008000002/0001274850-08-000002-index.htm"}, {"action": "SELL", "amount": 1427630.4, "date": "2007-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000127485007000006/0001274850-07-000006-index.htm"}, {"action": "SELL", "amount": 1074484.0236, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000127485007000005/0001274850-07-000005-index.htm"}, {"action": "SELL", "amount": 928250.05, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000127485007000004/0001274850-07-000004-index.htm"}, {"action": "SELL", "amount": 463673.0, "date": "2007-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000127485007000003/0001274850-07-000003-index.htm"}, {"action": "SELL", "amount": 236425.84, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000129987007000003/0001299870-07-000003-index.htm"}, {"action": "SELL", "amount": 494500.0, "date": "2007-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000127485007000001/0001274850-07-000001-index.htm"}], "latest": {"action": "BUY", "amount": 228700.0, "date": "2008-08-18", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000127485008000002/0001274850-08-000002-index.htm"}}, {"who": "Brad Mason", "who_key": "Mason Brad", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 132258.0, "sold": 4645771.6874, "net": -4513513.6874, "trades": 15, "top_score": 58.0, "lean": "selling", "history": [{"action": "SELL", "amount": 295874.4645, "date": "2019-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919119047732/0001209191-19-047732-index.htm"}, {"action": "SELL", "amount": 454326.88749999995, "date": "2019-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919119037407/0001209191-19-037407-index.htm"}, {"action": "SELL", "amount": 572962.2108, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919119030364/0001209191-19-030364-index.htm"}, {"action": "SELL", "amount": 311444.22, "date": "2019-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919119025331/0001209191-19-025331-index.htm"}, {"action": "SELL", "amount": 250664.74, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919119003953/0001209191-19-003953-index.htm"}, {"action": "SELL", "amount": 132554.5, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919118050036/0001209191-18-050036-index.htm"}, {"action": "SELL", "amount": 133168.05, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919118046092/0001209191-18-046092-index.htm"}, {"action": "SELL", "amount": 146553.75, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919118042332/0001209191-18-042332-index.htm"}, {"action": "SELL", "amount": 144863.5, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919118038018/0001209191-18-038018-index.htm"}, {"action": "SELL", "amount": 267400.0, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919117063033/0001209191-17-063033-index.htm"}, {"action": "SELL", "amount": 131457.30000000002, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919117049973/0001209191-17-049973-index.htm"}, {"action": "SELL", "amount": 351266.9416, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919116149393/0001209191-16-149393-index.htm"}, {"action": "SELL", "amount": 843456.0, "date": "2016-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919116127145/0001209191-16-127145-index.htm"}, {"action": "SELL", "amount": 609779.1229999999, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919115078983/0001209191-15-078983-index.htm"}, {"action": "BUY", "amount": 132258.0, "date": "2013-05-17", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000088462413000016/0000884624-13-000016-index.htm"}], "latest": {"action": "SELL", "amount": 295874.4645, "date": "2019-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884624/000120919119047732/0001209191-19-047732-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -13066.55}, {"date": "2026-09-01", "net": -1408.5}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381992", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008935", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359362", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001794034-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003606", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333822", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333817", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294445", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277526", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269872", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269871", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269868", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269867", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269866", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269865", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269863", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269862", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269861", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266679", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001794034-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001794034-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246731", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-006790", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-233429", "price_sensitive": true}], "performance": {"ticker": "OFIX", "has_prices": true, "summary": {"n": 57, "avg": -0.6215420882109453, "win_rate": 0.0, "best": -0.05137614678899087, "worst": -0.8021431305013396, "as_of": "2026-08-14"}, "buys": [{"who": "HENNEMAN JOHN B III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61295.0, "date": "2026-05-07", "score": 37.4, "ref_price": 12.07, "return": -0.14333057166528587}, {"who": "Engine Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2232927.4480000003, "date": "2026-05-07", "score": 53.1, "ref_price": 12.07, "return": -0.14333057166528587}, {"who": "CAPPS VICKIE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62324.0, "date": "2026-03-10", "score": 38.3, "ref_price": 12.37, "return": -0.16410670978172995}, {"who": "Engine Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1734955.7309, "date": "2026-02-25", "score": 51.9, "ref_price": 13.04, "return": -0.20705521472392635}, {"who": "Engine Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13881.25, "date": "2025-07-02", "score": 26.6, "ref_price": 11.06, "return": -0.06509945750452086}, {"who": "Bazaar Alan Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24570.0, "date": "2025-06-04", "score": 33.1, "ref_price": 10.9, "return": -0.05137614678899087}, {"who": "Bazaar Alan Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50291.770000000004, "date": "2025-05-12", "score": 36.7, "ref_price": 12.43, "return": -0.16814159292035397}, {"who": "Calafiore Massimo", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 125399.99999999999, "date": "2025-05-09", "score": 50.9, "ref_price": 12.11, "return": -0.14616019818331955}, {"who": "Engine Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1231000.0, "date": "2025-05-07", "score": 49.9, "ref_price": 12.02, "return": -0.13976705490848584}, {"who": "Engine Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1231000.0, "date": "2025-05-07", "score": 49.9, "ref_price": 12.02, "return": -0.13976705490848584}, {"who": "Calafiore Massimo", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 172801.02, "date": "2025-03-05", "score": 52.6, "ref_price": 17.3, "return": -0.4023121387283237}, {"who": "Hinrichs James F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101025.0, "date": "2023-09-14", "score": 40.5, "ref_price": 13.17, "return": -0.21488230827638574}, {"who": "Paolucci Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62300.0, "date": "2021-11-22", "score": 37.8, "ref_price": 32.27, "return": -0.6795785559343044}, {"who": "DOUG RICE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 42070.0, "date": "2021-11-19", "score": 42.4, "ref_price": 31.07, "return": -0.6672030897972321}, {"who": "BURZIK CATHERINE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50248.2, "date": "2021-11-19", "score": 39.5, "ref_price": 31.07, "return": -0.6672030897972321}, {"who": "Serbousek Jon Carl", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 52003.8, "date": "2021-11-18", "score": 45.9, "ref_price": 30.02, "return": -0.6555629580279814}, {"who": "Elting Kimberley A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal & Develop. Officer", "amount": 30340.0, "date": "2021-11-18", "score": 37.0, "ref_price": 30.02, "return": -0.6555629580279814}, {"who": "MATRICARIA RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 485000.0, "date": "2020-03-16", "score": 49.5, "ref_price": 24.0, "return": -0.5691666666666667}, {"who": "Hinrichs James F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268469.0, "date": "2020-03-12", "score": 48.4, "ref_price": 26.99, "return": -0.6168951463505001}, {"who": "Serbousek Jon Carl", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 102895.48000000001, "date": "2020-02-27", "score": 50.3, "ref_price": 35.91, "return": -0.7120579225842384}, {"who": "MATRICARIA RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 845305.0, "date": "2019-10-31", "score": 52.7, "ref_price": 42.03, "return": -0.7539852486319296}, {"who": "MATRICARIA RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 519724.0, "date": "2018-05-03", "score": 49.2, "ref_price": 52.26, "return": -0.8021431305013396}, {"who": "MATRICARIA RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1632521.518, "date": "2015-06-02", "score": 62.9, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Hinrichs James F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 331694.00000000006, "date": "2015-05-21", "score": 60.3, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Heggestad Mark A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 455453.632, "date": "2014-06-10", "score": 60.6, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Buxton Emily", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19890.0, "date": "2013-05-20", "score": 40.5, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Mason Brad", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 132258.0, "date": "2013-05-17", "score": 58.0, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "WEISSHAAR KENNETH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26395.7, "date": "2013-05-17", "score": 34.7, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Mainelli Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13179.05, "date": "2013-05-14", "score": 30.1, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 527444.0, "date": "2013-05-14", "score": 49.9, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "VATERS ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 107910.0, "date": "2013-02-27", "score": 50.2, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Mainelli Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13364.95, "date": "2010-11-22", "score": 28.9, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 29249.0, "date": "2010-11-08", "score": 43.4, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Sainz Maria", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26815.0, "date": "2010-08-31", "score": 32.3, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "VATERS ROBERT S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 99582.20999999999, "date": "2008-12-01", "score": 46.5, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "GERO JAMES", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 259764.00000000003, "date": "2008-11-11", "score": 46.9, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MASON BRADLEY R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Global President,North America", "amount": 228700.0, "date": "2008-08-18", "score": 50.3, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 172401.25, "date": "2008-08-15", "score": 58.2, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 156350.0, "date": "2008-05-09", "score": 52.5, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Kester Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66212.0, "date": "2008-05-09", "score": 40.7, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "GERO JAMES", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 553525.05, "date": "2008-05-08", "score": 49.2, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Kolls Raymond C", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 73528.40000000001, "date": "2008-05-07", "score": 41.0, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 21500.0, "date": "2008-05-06", "score": 41.7, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Kester Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47340.0, "date": "2007-05-14", "score": 50.2, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "GERO JAMES", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 472929.82999999996, "date": "2007-05-11", "score": 47.9, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Kolls Raymond C", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 24713.5, "date": "2007-03-09", "score": 32.3, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Widensohler Stefan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93740.0, "date": "2006-12-13", "score": 38.7, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 118720.0, "date": "2006-12-01", "score": 51.7, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MILINAZZO ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 239995.5, "date": "2006-11-01", "score": 68.6, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Kolls Raymond C", "person_type": "EXEC", "person_label": "Execs", "role": "VP & General Counsel", "amount": 24875.0, "date": "2006-08-31", "score": 42.0, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "GERO JAMES", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 344015.05, "date": "2006-08-25", "score": 46.3, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "GERO JAMES", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 633132.5264, "date": "2006-08-18", "score": 53.0, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MILINAZZO ALAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 153482.0, "date": "2005-11-17", "score": 60.0, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "MILINAZZO ALAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 7556.0, "date": "2005-11-02", "score": 29.9, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "WEISSHAAR KENNETH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22348.0, "date": "2005-08-12", "score": 31.4, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Kolls Raymond C", "person_type": "EXEC", "person_label": "Execs", "role": "VP & General Counsel", "amount": 2970.75, "date": "2005-03-17", "score": 17.2, "ref_price": 43.41, "return": -0.7618060354756967}, {"who": "Kester Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36040.0, "date": "2004-09-13", "score": 33.8, "ref_price": 43.41, "return": -0.7618060354756967}]}, "price_series": [{"date": "2016-08-15", "close": 43.41, "volume": 132751.0}, {"date": "2016-08-16", "close": 43.38, "volume": 84139.0}, {"date": "2016-08-17", "close": 43.5, "volume": 98370.0}, {"date": "2016-08-18", "close": 44.2, "volume": 103468.0}, {"date": "2016-08-19", "close": 43.61, "volume": 65457.0}, {"date": "2016-08-22", "close": 43.2, "volume": 137071.0}, {"date": "2016-08-23", "close": 43.46, "volume": 75405.0}, {"date": "2016-08-24", "close": 42.89, "volume": 78788.0}, {"date": "2016-08-25", "close": 43.12, "volume": 70898.0}, {"date": "2016-08-26", "close": 43.35, "volume": 93381.0}, {"date": "2016-08-29", "close": 44.13, "volume": 88886.0}, {"date": "2016-08-30", "close": 44.59, "volume": 109301.0}, {"date": "2016-08-31", "close": 45.11, "volume": 89337.0}, {"date": "2016-09-01", "close": 45.52, "volume": 144003.0}, {"date": "2016-09-02", "close": 45.39, "volume": 38053.0}, {"date": "2016-09-06", "close": 44.94, "volume": 102738.0}, {"date": "2016-09-07", "close": 45.76, "volume": 83300.0}, {"date": "2016-09-08", "close": 45.72, "volume": 124925.0}, {"date": "2016-09-09", "close": 43.92, "volume": 148476.0}, {"date": "2016-09-12", "close": 43.83, "volume": 107810.0}, {"date": "2016-09-13", "close": 43.44, "volume": 134895.0}, {"date": "2016-09-14", "close": 43.9, "volume": 120932.0}, {"date": "2016-09-15", "close": 44.92, "volume": 81812.0}, {"date": "2016-09-16", "close": 44.48, "volume": 121436.0}, {"date": "2016-09-19", "close": 43.92, "volume": 110921.0}, {"date": "2016-09-20", "close": 44.17, "volume": 48814.0}, {"date": "2016-09-21", "close": 43.58, "volume": 69925.0}, {"date": "2016-09-22", "close": 43.97, "volume": 124929.0}, {"date": "2016-09-23", "close": 43.56, "volume": 92534.0}, {"date": "2016-09-26", "close": 42.89, "volume": 71262.0}, {"date": "2016-09-27", "close": 42.45, "volume": 112079.0}, {"date": "2016-09-28", "close": 43.11, "volume": 87052.0}, {"date": "2016-09-29", "close": 42.13, "volume": 76567.0}, {"date": "2016-09-30", "close": 42.77, "volume": 152798.0}, {"date": "2016-10-03", "close": 42.01, "volume": 81744.0}, {"date": "2016-10-04", "close": 41.57, "volume": 111876.0}, {"date": "2016-10-05", "close": 40.54, "volume": 221621.0}, {"date": "2016-10-06", "close": 40.61, "volume": 133664.0}, {"date": "2016-10-07", "close": 40.35, "volume": 120796.0}, {"date": "2016-10-10", "close": 40.55, "volume": 93041.0}, {"date": "2016-10-11", "close": 39.78, "volume": 142860.0}, {"date": "2016-10-12", "close": 40.42, "volume": 103410.0}, {"date": "2016-10-13", "close": 40.03, "volume": 92571.0}, {"date": "2016-10-14", "close": 39.17, "volume": 99278.0}, {"date": "2016-10-17", "close": 39.87, "volume": 142887.0}, {"date": "2016-10-18", "close": 39.51, "volume": 95512.0}, {"date": "2016-10-19", "close": 39.87, "volume": 100211.0}, {"date": "2016-10-20", "close": 39.83, "volume": 86222.0}, {"date": "2016-10-21", "close": 39.57, "volume": 77935.0}, {"date": "2016-10-24", "close": 39.75, "volume": 83949.0}, {"date": "2016-10-25", "close": 39.0, "volume": 114793.0}, {"date": "2016-10-26", "close": 37.98, "volume": 106123.0}, {"date": "2016-10-27", "close": 37.6, "volume": 94146.0}, {"date": "2016-10-28", "close": 38.25, "volume": 76953.0}, {"date": "2016-10-31", "close": 36.65, "volume": 181857.0}, {"date": "2016-11-01", "close": 36.79, "volume": 318891.0}, {"date": "2016-11-02", "close": 36.81, "volume": 94369.0}, {"date": "2016-11-03", "close": 36.63, "volume": 90405.0}, {"date": "2016-11-04", "close": 35.64, "volume": 159462.0}, {"date": "2016-11-07", "close": 36.91, "volume": 93327.0}, {"date": "2016-11-08", "close": 36.86, "volume": 99036.0}, {"date": "2016-11-09", "close": 37.07, "volume": 132687.0}, {"date": "2016-11-10", "close": 36.89, "volume": 150357.0}, {"date": "2016-11-11", "close": 37.03, "volume": 183019.0}, {"date": "2016-11-14", "close": 37.2, "volume": 117024.0}, {"date": "2016-11-15", "close": 37.43, "volume": 95411.0}, {"date": "2016-11-16", "close": 36.82, "volume": 114163.0}, {"date": "2016-11-17", "close": 38.02, "volume": 99041.0}, {"date": "2016-11-18", "close": 38.37, "volume": 122653.0}, {"date": "2016-11-21", "close": 38.5, "volume": 64748.0}, {"date": "2016-11-22", "close": 38.16, "volume": 68976.0}, {"date": "2016-11-23", "close": 38.13, "volume": 63897.0}, {"date": "2016-11-25", "close": 38.32, "volume": 39275.0}, {"date": "2016-11-28", "close": 38.2, "volume": 113154.0}, {"date": "2016-11-29", "close": 38.22, "volume": 124635.0}, {"date": "2016-11-30", "close": 37.67, "volume": 134471.0}, {"date": "2016-12-01", "close": 36.67, "volume": 98526.0}, {"date": "2016-12-02", "close": 37.57, "volume": 86310.0}, {"date": "2016-12-05", "close": 38.06, "volume": 119912.0}, {"date": "2016-12-06", "close": 38.75, "volume": 85048.0}, {"date": "2016-12-07", "close": 38.3, "volume": 108861.0}, {"date": "2016-12-08", "close": 38.89, "volume": 160626.0}, {"date": "2016-12-09", "close": 39.08, "volume": 113249.0}, {"date": "2016-12-12", "close": 38.44, "volume": 94051.0}, {"date": "2016-12-13", "close": 38.4, "volume": 127760.0}, {"date": "2016-12-14", "close": 37.14, "volume": 110734.0}, {"date": "2016-12-15", "close": 37.04, "volume": 201592.0}, {"date": "2016-12-16", "close": 34.56, "volume": 1371943.0}, {"date": "2016-12-19", "close": 34.77, "volume": 562180.0}, {"date": "2016-12-20", "close": 35.65, "volume": 314894.0}, {"date": "2016-12-21", "close": 35.64, "volume": 198665.0}, {"date": "2016-12-22", "close": 35.11, "volume": 243646.0}, {"date": "2016-12-23", "close": 35.37, "volume": 254658.0}, {"date": "2016-12-27", "close": 35.72, "volume": 116339.0}, {"date": "2016-12-28", "close": 35.71, "volume": 155172.0}, {"date": "2016-12-29", "close": 35.85, "volume": 227176.0}, {"date": "2016-12-30", "close": 36.18, "volume": 130941.0}, {"date": "2017-01-03", "close": 35.53, "volume": 196869.0}, {"date": "2017-01-04", "close": 35.88, "volume": 171856.0}, {"date": "2017-01-05", "close": 35.25, "volume": 282256.0}, {"date": "2017-01-06", "close": 35.67, "volume": 130035.0}, {"date": "2017-01-09", "close": 38.12, "volume": 294248.0}, {"date": "2017-01-10", "close": 36.88, "volume": 171879.0}, {"date": "2017-01-11", "close": 36.8, "volume": 170625.0}, {"date": "2017-01-12", "close": 36.62, "volume": 217375.0}, {"date": "2017-01-13", "close": 37.01, "volume": 120498.0}, {"date": "2017-01-17", "close": 36.0, "volume": 175434.0}, {"date": "2017-01-18", "close": 36.19, "volume": 597940.0}, {"date": "2017-01-19", "close": 35.57, "volume": 151771.0}, {"date": "2017-01-20", "close": 35.27, "volume": 85758.0}, {"date": "2017-01-23", "close": 35.46, "volume": 83152.0}, {"date": "2017-01-24", "close": 35.56, "volume": 144915.0}, {"date": "2017-01-25", "close": 35.5, "volume": 74753.0}, {"date": "2017-01-26", "close": 35.63, "volume": 134269.0}, {"date": "2017-01-27", "close": 35.94, "volume": 114225.0}, {"date": "2017-01-30", "close": 35.24, "volume": 170118.0}, {"date": "2017-01-31", "close": 35.94, "volume": 163265.0}, {"date": "2017-02-01", "close": 36.15, "volume": 143164.0}, {"date": "2017-02-02", "close": 36.34, "volume": 120107.0}, {"date": "2017-02-03", "close": 37.06, "volume": 224030.0}, {"date": "2017-02-06", "close": 37.02, "volume": 203882.0}, {"date": "2017-02-07", "close": 36.9, "volume": 188989.0}, {"date": "2017-02-08", "close": 37.1, "volume": 165627.0}, {"date": "2017-02-09", "close": 37.49, "volume": 128259.0}, {"date": "2017-02-10", "close": 37.74, "volume": 93569.0}, {"date": "2017-02-13", "close": 37.83, "volume": 110477.0}, {"date": "2017-02-14", "close": 37.62, "volume": 102260.0}, {"date": "2017-02-15", "close": 38.03, "volume": 92851.0}, {"date": "2017-02-16", "close": 37.27, "volume": 70649.0}, {"date": "2017-02-17", "close": 37.31, "volume": 74422.0}, {"date": "2017-02-21", "close": 37.31, "volume": 52349.0}, {"date": "2017-02-22", "close": 37.3, "volume": 81924.0}, {"date": "2017-02-23", "close": 37.55, "volume": 55756.0}, {"date": "2017-02-24", "close": 38.01, "volume": 106740.0}, {"date": "2017-02-27", "close": 38.13, "volume": 151858.0}, {"date": "2017-02-28", "close": 35.71, "volume": 366985.0}, {"date": "2017-03-01", "close": 36.03, "volume": 211064.0}, {"date": "2017-03-02", "close": 36.23, "volume": 88534.0}, {"date": "2017-03-03", "close": 36.19, "volume": 115810.0}, {"date": "2017-03-06", "close": 35.51, "volume": 110983.0}, {"date": "2017-03-07", "close": 35.07, "volume": 121578.0}, {"date": "2017-03-08", "close": 34.47, "volume": 102225.0}, {"date": "2017-03-09", "close": 34.78, "volume": 168552.0}, {"date": "2017-03-10", "close": 34.93, "volume": 71502.0}, {"date": "2017-03-13", "close": 34.92, "volume": 92661.0}, {"date": "2017-03-14", "close": 38.37, "volume": 840393.0}, {"date": "2017-03-15", "close": 39.62, "volume": 3080122.0}, {"date": "2017-03-16", "close": 39.38, "volume": 363465.0}, {"date": "2017-03-17", "close": 39.5, "volume": 359998.0}, {"date": "2017-03-20", "close": 39.3, "volume": 198142.0}, {"date": "2017-03-21", "close": 39.91, "volume": 289022.0}, {"date": "2017-03-22", "close": 39.89, "volume": 294846.0}, {"date": "2017-03-23", "close": 39.06, "volume": 243688.0}, {"date": "2017-03-24", "close": 39.69, "volume": 232308.0}, {"date": "2017-03-27", "close": 39.41, "volume": 188915.0}, {"date": "2017-03-28", "close": 39.35, "volume": 218248.0}, {"date": "2017-03-29", "close": 38.99, "volume": 144164.0}, {"date": "2017-03-30", "close": 38.34, "volume": 163951.0}, {"date": "2017-03-31", "close": 38.15, "volume": 195421.0}, {"date": "2017-04-03", "close": 37.72, "volume": 147413.0}, {"date": "2017-04-04", "close": 37.32, "volume": 170055.0}, {"date": "2017-04-05", "close": 36.62, "volume": 129294.0}, {"date": "2017-04-06", "close": 36.48, "volume": 91229.0}, {"date": "2017-04-07", "close": 36.4, "volume": 90762.0}, {"date": "2017-04-10", "close": 36.45, "volume": 132003.0}, {"date": "2017-04-11", "close": 36.96, "volume": 198353.0}, {"date": "2017-04-12", "close": 36.94, "volume": 148749.0}, {"date": "2017-04-13", "close": 36.94, "volume": 140888.0}, {"date": "2017-04-17", "close": 37.06, "volume": 82429.0}, {"date": "2017-04-18", "close": 38.01, "volume": 134283.0}, {"date": "2017-04-19", "close": 38.38, "volume": 141395.0}, {"date": "2017-04-20", "close": 38.62, "volume": 114664.0}, {"date": "2017-04-21", "close": 38.95, "volume": 112933.0}, {"date": "2017-04-24", "close": 39.09, "volume": 110465.0}, {"date": "2017-04-25", "close": 39.28, "volume": 75689.0}, {"date": "2017-04-26", "close": 39.42, "volume": 81500.0}, {"date": "2017-04-27", "close": 39.82, "volume": 100077.0}, {"date": "2017-04-28", "close": 39.55, "volume": 104531.0}, {"date": "2017-05-01", "close": 39.53, "volume": 76888.0}, {"date": "2017-05-02", "close": 40.19, "volume": 131475.0}, {"date": "2017-05-03", "close": 39.52, "volume": 90449.0}, {"date": "2017-05-04", "close": 40.0, "volume": 166897.0}, {"date": "2017-05-05", "close": 40.09, "volume": 211125.0}, {"date": "2017-05-08", "close": 40.255, "volume": 125391.0}, {"date": "2017-05-09", "close": 41.02, "volume": 176583.0}, {"date": "2017-05-10", "close": 41.47, "volume": 153687.0}, {"date": "2017-05-11", "close": 41.61, "volume": 87604.0}, {"date": "2017-05-12", "close": 41.73, "volume": 104545.0}, {"date": "2017-05-15", "close": 42.87, "volume": 208136.0}, {"date": "2017-05-16", "close": 42.52, "volume": 175404.0}, {"date": "2017-05-17", "close": 41.82, "volume": 209620.0}, {"date": "2017-05-18", "close": 41.48, "volume": 240393.0}, {"date": "2017-05-19", "close": 41.77, "volume": 135463.0}, {"date": "2017-05-22", "close": 41.73, "volume": 82481.0}, {"date": "2017-05-23", "close": 42.56, "volume": 141579.0}, {"date": "2017-05-24", "close": 42.39, "volume": 111402.0}, {"date": "2017-05-25", "close": 42.51, "volume": 48295.0}, {"date": "2017-05-26", "close": 42.51, "volume": 44506.0}, {"date": "2017-05-30", "close": 42.31, "volume": 70119.0}, {"date": "2017-05-31", "close": 41.67, "volume": 70215.0}, {"date": "2017-06-01", "close": 42.83, "volume": 106470.0}, {"date": "2017-06-02", "close": 42.78, "volume": 62095.0}, {"date": "2017-06-05", "close": 42.59, "volume": 45539.0}, {"date": "2017-06-06", "close": 41.96, "volume": 71995.0}, {"date": "2017-06-07", "close": 42.7, "volume": 48538.0}, {"date": "2017-06-08", "close": 43.67, "volume": 116584.0}, {"date": "2017-06-09", "close": 44.01, "volume": 144779.0}, {"date": "2017-06-12", "close": 44.0, "volume": 162636.0}, {"date": "2017-06-13", "close": 44.9, "volume": 107051.0}, {"date": "2017-06-14", "close": 45.06, "volume": 138607.0}, {"date": "2017-06-15", "close": 44.73, "volume": 84328.0}, {"date": "2017-06-16", "close": 44.81, "volume": 143273.0}, {"date": "2017-06-19", "close": 45.18, "volume": 86680.0}, {"date": "2017-06-20", "close": 45.12, "volume": 58066.0}, {"date": "2017-06-21", "close": 45.9, "volume": 145500.0}, {"date": "2017-06-22", "close": 45.72, "volume": 75728.0}, {"date": "2017-06-23", "close": 46.6, "volume": 740656.0}, {"date": "2017-06-26", "close": 46.32, "volume": 112984.0}, {"date": "2017-06-27", "close": 45.42, "volume": 78739.0}, {"date": "2017-06-28", "close": 45.84, "volume": 128980.0}, {"date": "2017-06-29", "close": 46.21, "volume": 103365.0}, {"date": "2017-06-30", "close": 46.48, "volume": 160796.0}, {"date": "2017-07-03", "close": 46.1, "volume": 50256.0}, {"date": "2017-07-05", "close": 45.79, "volume": 138765.0}, {"date": "2017-07-06", "close": 45.34, "volume": 136257.0}, {"date": "2017-07-07", "close": 46.46, "volume": 74127.0}, {"date": "2017-07-10", "close": 45.71, "volume": 75621.0}, {"date": "2017-07-11", "close": 45.84, "volume": 73420.0}, {"date": "2017-07-12", "close": 45.71, "volume": 109005.0}, {"date": "2017-07-13", "close": 45.68, "volume": 66476.0}, {"date": "2017-07-14", "close": 45.96, "volume": 60655.0}, {"date": "2017-07-17", "close": 45.88, "volume": 85149.0}, {"date": "2017-07-18", "close": 45.77, "volume": 81714.0}, {"date": "2017-07-19", "close": 45.96, "volume": 89204.0}, {"date": "2017-07-20", "close": 46.25, "volume": 65764.0}, {"date": "2017-07-21", "close": 45.9, "volume": 78630.0}, {"date": "2017-07-24", "close": 45.99, "volume": 59924.0}, {"date": "2017-07-25", "close": 45.92, "volume": 60865.0}, {"date": "2017-07-26", "close": 45.58, "volume": 62022.0}, {"date": "2017-07-27", "close": 44.8, "volume": 40774.0}, {"date": "2017-07-28", "close": 44.26, "volume": 66266.0}, {"date": "2017-07-31", "close": 43.38, "volume": 95178.0}, {"date": "2017-08-01", "close": 43.65, "volume": 106936.0}, {"date": "2017-08-02", "close": 43.05, "volume": 109177.0}, {"date": "2017-08-03", "close": 43.67, "volume": 66896.0}, {"date": "2017-08-04", "close": 43.98, "volume": 52981.0}, {"date": "2017-08-07", "close": 44.85, "volume": 110598.0}, {"date": "2017-08-08", "close": 48.33, "volume": 487980.0}, {"date": "2017-08-09", "close": 47.35, "volume": 179570.0}, {"date": "2017-08-10", "close": 47.24, "volume": 169983.0}, {"date": "2017-08-11", "close": 46.95, "volume": 74562.0}, {"date": "2017-08-14", "close": 47.5, "volume": 87905.0}, {"date": "2017-08-15", "close": 48.19, "volume": 75421.0}, {"date": "2017-08-16", "close": 47.98, "volume": 42205.0}, {"date": "2017-08-17", "close": 47.44, "volume": 65858.0}, {"date": "2017-08-18", "close": 48.0, "volume": 105151.0}, {"date": "2017-08-21", "close": 48.24, "volume": 131162.0}, {"date": "2017-08-22", "close": 48.28, "volume": 115857.0}, {"date": "2017-08-23", "close": 48.1, "volume": 94588.0}, {"date": "2017-08-24", "close": 48.46, "volume": 94885.0}, {"date": "2017-08-25", "close": 48.06, "volume": 81747.0}, {"date": "2017-08-28", "close": 48.08, "volume": 56848.0}, {"date": "2017-08-29", "close": 48.06, "volume": 47973.0}, {"date": "2017-08-30", "close": 48.13, "volume": 59942.0}, {"date": "2017-08-31", "close": 49.21, "volume": 78893.0}, {"date": "2017-09-01", "close": 49.81, "volume": 72750.0}, {"date": "2017-09-05", "close": 49.89, "volume": 112001.0}, {"date": "2017-09-06", "close": 49.38, "volume": 72703.0}, {"date": "2017-09-07", "close": 49.13, "volume": 73971.0}, {"date": "2017-09-08", "close": 49.39, "volume": 62228.0}, {"date": "2017-09-11", "close": 49.38, "volume": 67284.0}, {"date": "2017-09-12", "close": 49.5, "volume": 38337.0}, {"date": "2017-09-13", "close": 48.73, "volume": 44452.0}, {"date": "2017-09-14", "close": 48.68, "volume": 50102.0}, {"date": "2017-09-15", "close": 48.67, "volume": 162214.0}, {"date": "2017-09-18", "close": 49.0, "volume": 124238.0}, {"date": "2017-09-19", "close": 48.51, "volume": 147288.0}, {"date": "2017-09-20", "close": 47.73, "volume": 83973.0}, {"date": "2017-09-21", "close": 47.76, "volume": 71547.0}, {"date": "2017-09-22", "close": 47.85, "volume": 88885.0}, {"date": "2017-09-25", "close": 47.66, "volume": 101249.0}, {"date": "2017-09-26", "close": 47.62, "volume": 62934.0}, {"date": "2017-09-27", "close": 48.36, "volume": 159520.0}, {"date": "2017-09-28", "close": 47.47, "volume": 112240.0}, {"date": "2017-09-29", "close": 47.25, "volume": 328945.0}, {"date": "2017-10-02", "close": 48.22, "volume": 701339.0}, {"date": "2017-10-03", "close": 48.45, "volume": 236310.0}, {"date": "2017-10-04", "close": 50.73, "volume": 334822.0}, {"date": "2017-10-05", "close": 50.73, "volume": 138096.0}, {"date": "2017-10-06", "close": 50.68, "volume": 125373.0}, {"date": "2017-10-09", "close": 49.17, "volume": 75347.0}, {"date": "2017-10-10", "close": 49.02, "volume": 53102.0}, {"date": "2017-10-11", "close": 49.08, "volume": 58611.0}, {"date": "2017-10-12", "close": 48.93, "volume": 55434.0}, {"date": "2017-10-13", "close": 48.56, "volume": 129655.0}, {"date": "2017-10-16", "close": 48.79, "volume": 168458.0}, {"date": "2017-10-17", "close": 48.69, "volume": 100936.0}, {"date": "2017-10-18", "close": 49.06, "volume": 122821.0}, {"date": "2017-10-19", "close": 48.88, "volume": 94219.0}, {"date": "2017-10-20", "close": 49.5, "volume": 65141.0}, {"date": "2017-10-23", "close": 49.72, "volume": 55878.0}, {"date": "2017-10-24", "close": 49.29, "volume": 35790.0}, {"date": "2017-10-25", "close": 49.74, "volume": 54402.0}, {"date": "2017-10-26", "close": 49.34, "volume": 115409.0}, {"date": "2017-10-27", "close": 49.39, "volume": 72071.0}, {"date": "2017-10-30", "close": 49.85, "volume": 136741.0}, {"date": "2017-10-31", "close": 53.73, "volume": 520782.0}, {"date": "2017-11-01", "close": 52.43, "volume": 301546.0}, {"date": "2017-11-02", "close": 51.16, "volume": 671207.0}, {"date": "2017-11-03", "close": 51.89, "volume": 324271.0}, {"date": "2017-11-06", "close": 51.62, "volume": 180144.0}, {"date": "2017-11-07", "close": 51.23, "volume": 141324.0}, {"date": "2017-11-08", "close": 51.55, "volume": 107800.0}, {"date": "2017-11-09", "close": 51.73, "volume": 66181.0}, {"date": "2017-11-10", "close": 51.44, "volume": 50530.0}, {"date": "2017-11-13", "close": 51.98, "volume": 58918.0}, {"date": "2017-11-14", "close": 52.19, "volume": 46981.0}, {"date": "2017-11-15", "close": 51.97, "volume": 66855.0}, {"date": "2017-11-16", "close": 53.52, "volume": 142122.0}, {"date": "2017-11-17", "close": 53.37, "volume": 82640.0}, {"date": "2017-11-20", "close": 53.29, "volume": 71765.0}, {"date": "2017-11-21", "close": 53.45, "volume": 84422.0}, {"date": "2017-11-22", "close": 52.89, "volume": 66695.0}, {"date": "2017-11-24", "close": 53.33, "volume": 38081.0}, {"date": "2017-11-27", "close": 53.61, "volume": 43952.0}, {"date": "2017-11-28", "close": 53.81, "volume": 68237.0}, {"date": "2017-11-29", "close": 54.15, "volume": 77793.0}, {"date": "2017-11-30", "close": 54.22, "volume": 99525.0}, {"date": "2017-12-01", "close": 53.99, "volume": 87662.0}, {"date": "2017-12-04", "close": 52.81, "volume": 81949.0}, {"date": "2017-12-05", "close": 52.72, "volume": 63464.0}, {"date": "2017-12-06", "close": 52.27, "volume": 56386.0}, {"date": "2017-12-07", "close": 53.1, "volume": 92301.0}, {"date": "2017-12-08", "close": 52.85, "volume": 52439.0}, {"date": "2017-12-11", "close": 51.94, "volume": 42470.0}, {"date": "2017-12-12", "close": 51.81, "volume": 60470.0}, {"date": "2017-12-13", "close": 52.13, "volume": 50169.0}, {"date": "2017-12-14", "close": 51.71, "volume": 55512.0}, {"date": "2017-12-15", "close": 52.9, "volume": 352606.0}, {"date": "2017-12-18", "close": 54.53, "volume": 124626.0}, {"date": "2017-12-19", "close": 54.66, "volume": 60029.0}, {"date": "2017-12-20", "close": 55.05, "volume": 72103.0}, {"date": "2017-12-21", "close": 55.09, "volume": 93419.0}, {"date": "2017-12-22", "close": 55.25, "volume": 80820.0}, {"date": "2017-12-26", "close": 54.74, "volume": 58424.0}, {"date": "2017-12-27", "close": 54.96, "volume": 57200.0}, {"date": "2017-12-28", "close": 55.19, "volume": 36635.0}, {"date": "2017-12-29", "close": 54.7, "volume": 67983.0}, {"date": "2018-01-02", "close": 54.54, "volume": 69508.0}, {"date": "2018-01-03", "close": 54.03, "volume": 80629.0}, {"date": "2018-01-04", "close": 53.66, "volume": 49834.0}, {"date": "2018-01-05", "close": 54.76, "volume": 68342.0}, {"date": "2018-01-08", "close": 54.94, "volume": 92009.0}, {"date": "2018-01-09", "close": 54.58, "volume": 138050.0}, {"date": "2018-01-10", "close": 54.51, "volume": 101583.0}, {"date": "2018-01-11", "close": 54.26, "volume": 59694.0}, {"date": "2018-01-12", "close": 53.9, "volume": 73214.0}, {"date": "2018-01-16", "close": 52.78, "volume": 104379.0}, {"date": "2018-01-17", "close": 53.0, "volume": 544678.0}, {"date": "2018-01-18", "close": 53.6, "volume": 656575.0}, {"date": "2018-01-19", "close": 55.0, "volume": 267746.0}, {"date": "2018-01-22", "close": 54.97, "volume": 201929.0}, {"date": "2018-01-23", "close": 54.73, "volume": 153569.0}, {"date": "2018-01-24", "close": 55.83, "volume": 105916.0}, {"date": "2018-01-25", "close": 57.77, "volume": 256714.0}, {"date": "2018-01-26", "close": 57.6, "volume": 153032.0}, {"date": "2018-01-29", "close": 57.45, "volume": 88009.0}, {"date": "2018-01-30", "close": 57.15, "volume": 102920.0}, {"date": "2018-01-31", "close": 57.44, "volume": 125832.0}, {"date": "2018-02-01", "close": 57.67, "volume": 164908.0}, {"date": "2018-02-02", "close": 57.19, "volume": 113394.0}, {"date": "2018-02-05", "close": 55.05, "volume": 106187.0}, {"date": "2018-02-06", "close": 54.23, "volume": 146115.0}, {"date": "2018-02-07", "close": 53.68, "volume": 96304.0}, {"date": "2018-02-08", "close": 51.78, "volume": 145086.0}, {"date": "2018-02-09", "close": 52.36, "volume": 129609.0}, {"date": "2018-02-12", "close": 52.24, "volume": 138423.0}, {"date": "2018-02-13", "close": 52.07, "volume": 101928.0}, {"date": "2018-02-14", "close": 52.4, "volume": 75735.0}, {"date": "2018-02-15", "close": 53.64, "volume": 77733.0}, {"date": "2018-02-16", "close": 53.93, "volume": 61798.0}, {"date": "2018-02-20", "close": 54.13, "volume": 108706.0}, {"date": "2018-02-21", "close": 54.05, "volume": 76609.0}, {"date": "2018-02-22", "close": 54.13, "volume": 57400.0}, {"date": "2018-02-23", "close": 53.68, "volume": 52755.0}, {"date": "2018-02-26", "close": 54.81, "volume": 86197.0}, {"date": "2018-02-27", "close": 57.14, "volume": 159954.0}, {"date": "2018-02-28", "close": 56.01, "volume": 111653.0}, {"date": "2018-03-01", "close": 55.81, "volume": 163509.0}, {"date": "2018-03-02", "close": 56.15, "volume": 146862.0}, {"date": "2018-03-05", "close": 58.44, "volume": 153949.0}, {"date": "2018-03-06", "close": 59.06, "volume": 123997.0}, {"date": "2018-03-07", "close": 57.67, "volume": 155937.0}, {"date": "2018-03-08", "close": 57.93, "volume": 126882.0}, {"date": "2018-03-09", "close": 59.32, "volume": 120837.0}, {"date": "2018-03-12", "close": 59.49, "volume": 110251.0}, {"date": "2018-03-13", "close": 59.84, "volume": 129124.0}, {"date": "2018-03-14", "close": 59.24, "volume": 117670.0}, {"date": "2018-03-15", "close": 59.38, "volume": 109634.0}, {"date": "2018-03-16", "close": 59.71, "volume": 409099.0}, {"date": "2018-03-19", "close": 59.37, "volume": 119099.0}, {"date": "2018-03-20", "close": 59.38, "volume": 59367.0}, {"date": "2018-03-21", "close": 59.56, "volume": 93613.0}, {"date": "2018-03-22", "close": 58.58, "volume": 85841.0}, {"date": "2018-03-23", "close": 58.11, "volume": 96909.0}, {"date": "2018-03-26", "close": 58.71, "volume": 72189.0}, {"date": "2018-03-27", "close": 57.53, "volume": 106257.0}, {"date": "2018-03-28", "close": 58.18, "volume": 201820.0}, {"date": "2018-03-29", "close": 58.78, "volume": 136132.0}, {"date": "2018-04-02", "close": 56.87, "volume": 135900.0}, {"date": "2018-04-03", "close": 58.08, "volume": 164294.0}, {"date": "2018-04-04", "close": 59.13, "volume": 153543.0}, {"date": "2018-04-05", "close": 58.81, "volume": 134973.0}, {"date": "2018-04-06", "close": 57.85, "volume": 113882.0}, {"date": "2018-04-09", "close": 58.21, "volume": 67904.0}, {"date": "2018-04-10", "close": 59.15, "volume": 87862.0}, {"date": "2018-04-11", "close": 59.7, "volume": 125649.0}, {"date": "2018-04-12", "close": 60.08, "volume": 133510.0}, {"date": "2018-04-13", "close": 59.49, "volume": 62001.0}, {"date": "2018-04-16", "close": 59.85, "volume": 100892.0}, {"date": "2018-04-17", "close": 59.49, "volume": 225883.0}, {"date": "2018-04-18", "close": 59.53, "volume": 121409.0}, {"date": "2018-04-19", "close": 59.14, "volume": 77151.0}, {"date": "2018-04-20", "close": 58.86, "volume": 109636.0}, {"date": "2018-04-23", "close": 59.6, "volume": 88976.0}, {"date": "2018-04-24", "close": 59.82, "volume": 113409.0}, {"date": "2018-04-25", "close": 59.7, "volume": 79207.0}, {"date": "2018-04-26", "close": 60.93, "volume": 168591.0}, {"date": "2018-04-27", "close": 61.37, "volume": 91682.0}, {"date": "2018-04-30", "close": 61.02, "volume": 196363.0}, {"date": "2018-05-01", "close": 53.12, "volume": 478231.0}, {"date": "2018-05-02", "close": 52.835, "volume": 267538.0}, {"date": "2018-05-03", "close": 52.26, "volume": 166670.0}, {"date": "2018-05-04", "close": 52.39, "volume": 174689.0}, {"date": "2018-05-07", "close": 54.14, "volume": 192138.0}, {"date": "2018-05-08", "close": 54.16, "volume": 179985.0}, {"date": "2018-05-09", "close": 53.25, "volume": 118948.0}, {"date": "2018-05-10", "close": 53.17, "volume": 108756.0}, {"date": "2018-05-11", "close": 53.39, "volume": 87593.0}, {"date": "2018-05-14", "close": 53.17, "volume": 175189.0}, {"date": "2018-05-15", "close": 53.44, "volume": 147660.0}, {"date": "2018-05-16", "close": 53.51, "volume": 194865.0}, {"date": "2018-05-17", "close": 53.81, "volume": 134178.0}, {"date": "2018-05-18", "close": 54.43, "volume": 339123.0}, {"date": "2018-05-21", "close": 54.84, "volume": 122981.0}, {"date": "2018-05-22", "close": 54.09, "volume": 144913.0}, {"date": "2018-05-23", "close": 54.39, "volume": 94043.0}, {"date": "2018-05-24", "close": 54.49, "volume": 101642.0}, {"date": "2018-05-25", "close": 54.405, "volume": 94611.0}, {"date": "2018-05-29", "close": 54.59, "volume": 166226.0}, {"date": "2018-05-30", "close": 54.91, "volume": 144513.0}, {"date": "2018-05-31", "close": 54.65, "volume": 124464.0}, {"date": "2018-06-01", "close": 55.39, "volume": 203817.0}, {"date": "2018-06-04", "close": 55.79, "volume": 112960.0}, {"date": "2018-06-05", "close": 55.68, "volume": 99841.0}, {"date": "2018-06-06", "close": 56.425, "volume": 130564.0}, {"date": "2018-06-07", "close": 55.38, "volume": 104534.0}, {"date": "2018-06-08", "close": 55.98, "volume": 112484.0}, {"date": "2018-06-11", "close": 56.5, "volume": 76403.0}, {"date": "2018-06-12", "close": 57.39, "volume": 169253.0}, {"date": "2018-06-13", "close": 58.12, "volume": 200275.0}, {"date": "2018-06-14", "close": 58.63, "volume": 129856.0}, {"date": "2018-06-15", "close": 59.0, "volume": 343831.0}, {"date": "2018-06-18", "close": 59.24, "volume": 201101.0}, {"date": "2018-06-19", "close": 60.43, "volume": 216346.0}, {"date": "2018-06-20", "close": 60.75, "volume": 291335.0}, {"date": "2018-06-21", "close": 59.88, "volume": 376133.0}, {"date": "2018-06-22", "close": 60.13, "volume": 587028.0}, {"date": "2018-06-25", "close": 57.67, "volume": 198491.0}, {"date": "2018-06-26", "close": 58.52, "volume": 104529.0}, {"date": "2018-06-27", "close": 57.77, "volume": 111727.0}, {"date": "2018-06-28", "close": 57.99, "volume": 123231.0}, {"date": "2018-06-29", "close": 56.82, "volume": 118484.0}, {"date": "2018-07-02", "close": 56.88, "volume": 128449.0}, {"date": "2018-07-03", "close": 57.42, "volume": 68098.0}, {"date": "2018-07-05", "close": 58.07, "volume": 102994.0}, {"date": "2018-07-06", "close": 57.92, "volume": 90622.0}, {"date": "2018-07-09", "close": 58.38, "volume": 99916.0}, {"date": "2018-07-10", "close": 58.27, "volume": 102490.0}, {"date": "2018-07-11", "close": 58.6, "volume": 94203.0}, {"date": "2018-07-12", "close": 59.1, "volume": 127402.0}, {"date": "2018-07-13", "close": 58.1, "volume": 79610.0}, {"date": "2018-07-16", "close": 57.63, "volume": 53445.0}, {"date": "2018-07-17", "close": 58.07, "volume": 59949.0}, {"date": "2018-07-18", "close": 58.38, "volume": 62874.0}, {"date": "2018-07-19", "close": 59.19, "volume": 145618.0}, {"date": "2018-07-20", "close": 60.02, "volume": 82437.0}, {"date": "2018-07-23", "close": 60.49, "volume": 84958.0}, {"date": "2018-07-24", "close": 59.95, "volume": 131805.0}, {"date": "2018-07-25", "close": 60.13, "volume": 86853.0}, {"date": "2018-07-26", "close": 60.09, "volume": 91653.0}, {"date": "2018-07-27", "close": 59.41, "volume": 167610.0}, {"date": "2018-07-30", "close": 60.05, "volume": 89118.0}, {"date": "2018-07-31", "close": 60.49, "volume": 129261.0}, {"date": "2018-08-01", "close": 60.68, "volume": 163419.0}, {"date": "2018-08-02", "close": 61.49, "volume": 121093.0}, {"date": "2018-08-03", "close": 61.265, "volume": 159921.0}, {"date": "2018-08-06", "close": 61.87, "volume": 204502.0}, {"date": "2018-08-07", "close": 51.99, "volume": 664285.0}, {"date": "2018-08-08", "close": 54.01, "volume": 420137.0}, {"date": "2018-08-09", "close": 54.58, "volume": 203636.0}, {"date": "2018-08-10", "close": 53.96, "volume": 156078.0}, {"date": "2018-08-13", "close": 53.39, "volume": 171258.0}, {"date": "2018-08-14", "close": 53.34, "volume": 160084.0}, {"date": "2018-08-15", "close": 53.24, "volume": 198190.0}, {"date": "2018-08-16", "close": 53.66, "volume": 175460.0}, {"date": "2018-08-17", "close": 54.23, "volume": 357953.0}, {"date": "2018-08-20", "close": 53.46, "volume": 161055.0}, {"date": "2018-08-21", "close": 52.89, "volume": 168796.0}, {"date": "2018-08-22", "close": 53.37, "volume": 125711.0}, {"date": "2018-08-23", "close": 53.88, "volume": 104535.0}, {"date": "2018-08-24", "close": 53.51, "volume": 224393.0}, {"date": "2018-08-27", "close": 53.59, "volume": 115017.0}, {"date": "2018-08-28", "close": 53.25, "volume": 75149.0}, {"date": "2018-08-29", "close": 53.03, "volume": 80582.0}, {"date": "2018-08-30", "close": 53.2, "volume": 103684.0}, {"date": "2018-08-31", "close": 53.56, "volume": 76163.0}, {"date": "2018-09-04", "close": 53.35, "volume": 98729.0}, {"date": "2018-09-05", "close": 53.85, "volume": 149542.0}, {"date": "2018-09-06", "close": 53.62, "volume": 85290.0}, {"date": "2018-09-07", "close": 53.34, "volume": 120450.0}, {"date": "2018-09-10", "close": 53.01, "volume": 61373.0}, {"date": "2018-09-11", "close": 52.99, "volume": 89229.0}, {"date": "2018-09-12", "close": 52.91, "volume": 68970.0}, {"date": "2018-09-13", "close": 53.64, "volume": 86976.0}, {"date": "2018-09-14", "close": 53.81, "volume": 76937.0}, {"date": "2018-09-17", "close": 53.24, "volume": 216501.0}, {"date": "2018-09-18", "close": 53.74, "volume": 101530.0}, {"date": "2018-09-19", "close": 53.41, "volume": 73034.0}, {"date": "2018-09-20", "close": 54.07, "volume": 68105.0}, {"date": "2018-09-21", "close": 54.19, "volume": 190076.0}, {"date": "2018-09-24", "close": 55.19, "volume": 89040.0}, {"date": "2018-09-25", "close": 55.77, "volume": 149768.0}, {"date": "2018-09-26", "close": 56.79, "volume": 138693.0}, {"date": "2018-09-27", "close": 57.4, "volume": 104341.0}, {"date": "2018-09-28", "close": 57.81, "volume": 128158.0}, {"date": "2018-10-01", "close": 57.01, "volume": 101586.0}, {"date": "2018-10-02", "close": 56.1, "volume": 116861.0}, {"date": "2018-10-03", "close": 56.29, "volume": 87200.0}, {"date": "2018-10-04", "close": 55.99, "volume": 74677.0}, {"date": "2018-10-05", "close": 56.22, "volume": 79195.0}, {"date": "2018-10-08", "close": 56.51, "volume": 91142.0}, {"date": "2018-10-09", "close": 56.07, "volume": 291026.0}, {"date": "2018-10-10", "close": 55.56, "volume": 187097.0}, {"date": "2018-10-11", "close": 54.97, "volume": 193595.0}, {"date": "2018-10-12", "close": 53.99, "volume": 109315.0}, {"date": "2018-10-15", "close": 54.95, "volume": 123386.0}, {"date": "2018-10-16", "close": 56.05, "volume": 174014.0}, {"date": "2018-10-17", "close": 57.62, "volume": 169971.0}, {"date": "2018-10-18", "close": 57.1, "volume": 223563.0}, {"date": "2018-10-19", "close": 56.77, "volume": 133755.0}, {"date": "2018-10-22", "close": 57.75, "volume": 117157.0}, {"date": "2018-10-23", "close": 57.21, "volume": 157192.0}, {"date": "2018-10-24", "close": 55.89, "volume": 165282.0}, {"date": "2018-10-25", "close": 57.44, "volume": 222188.0}, {"date": "2018-10-26", "close": 56.47, "volume": 84610.0}, {"date": "2018-10-29", "close": 56.63, "volume": 128169.0}, {"date": "2018-10-30", "close": 60.64, "volume": 644270.0}, {"date": "2018-10-31", "close": 60.82, "volume": 230379.0}, {"date": "2018-11-01", "close": 61.28, "volume": 230459.0}, {"date": "2018-11-02", "close": 61.46, "volume": 266887.0}, {"date": "2018-11-05", "close": 60.7, "volume": 140277.0}, {"date": "2018-11-06", "close": 60.99, "volume": 129916.0}, {"date": "2018-11-07", "close": 61.48, "volume": 153440.0}, {"date": "2018-11-08", "close": 62.37, "volume": 170478.0}, {"date": "2018-11-09", "close": 61.68, "volume": 120177.0}, {"date": "2018-11-12", "close": 59.65, "volume": 88385.0}, {"date": "2018-11-13", "close": 59.07, "volume": 115258.0}, {"date": "2018-11-14", "close": 57.41, "volume": 132384.0}, {"date": "2018-11-15", "close": 58.64, "volume": 108330.0}, {"date": "2018-11-16", "close": 58.57, "volume": 145626.0}, {"date": "2018-11-19", "close": 57.9, "volume": 128576.0}, {"date": "2018-11-20", "close": 56.93, "volume": 163713.0}, {"date": "2018-11-21", "close": 58.22, "volume": 108397.0}, {"date": "2018-11-23", "close": 58.21, "volume": 44556.0}, {"date": "2018-11-26", "close": 57.13, "volume": 132384.0}, {"date": "2018-11-27", "close": 58.05, "volume": 88116.0}, {"date": "2018-11-28", "close": 58.76, "volume": 119662.0}, {"date": "2018-11-29", "close": 59.13, "volume": 86376.0}, {"date": "2018-11-30", "close": 60.25, "volume": 140161.0}, {"date": "2018-12-03", "close": 61.26, "volume": 120747.0}, {"date": "2018-12-04", "close": 58.36, "volume": 98091.0}, {"date": "2018-12-06", "close": 58.09, "volume": 115344.0}, {"date": "2018-12-07", "close": 56.33, "volume": 70647.0}, {"date": "2018-12-10", "close": 56.49, "volume": 61273.0}, {"date": "2018-12-11", "close": 56.77, "volume": 60486.0}, {"date": "2018-12-12", "close": 56.98, "volume": 52956.0}, {"date": "2018-12-13", "close": 56.11, "volume": 56869.0}, {"date": "2018-12-14", "close": 54.9, "volume": 61139.0}, {"date": "2018-12-17", "close": 53.92, "volume": 111359.0}, {"date": "2018-12-18", "close": 53.98, "volume": 118571.0}, {"date": "2018-12-19", "close": 52.54, "volume": 100344.0}, {"date": "2018-12-20", "close": 49.78, "volume": 144764.0}, {"date": "2018-12-21", "close": 49.31, "volume": 511325.0}, {"date": "2018-12-24", "close": 48.76, "volume": 69844.0}, {"date": "2018-12-26", "close": 51.52, "volume": 150382.0}, {"date": "2018-12-27", "close": 51.5, "volume": 128845.0}, {"date": "2018-12-28", "close": 52.53, "volume": 86077.0}, {"date": "2018-12-31", "close": 52.49, "volume": 173254.0}, {"date": "2019-01-02", "close": 51.62, "volume": 182383.0}, {"date": "2019-01-03", "close": 49.57, "volume": 100905.0}, {"date": "2019-01-04", "close": 50.22, "volume": 277248.0}, {"date": "2019-01-07", "close": 49.19, "volume": 96232.0}, {"date": "2019-01-08", "close": 50.51, "volume": 166447.0}, {"date": "2019-01-09", "close": 50.31, "volume": 234277.0}, {"date": "2019-01-10", "close": 51.18, "volume": 83490.0}, {"date": "2019-01-11", "close": 50.75, "volume": 92988.0}, {"date": "2019-01-14", "close": 49.02, "volume": 88660.0}, {"date": "2019-01-15", "close": 50.4, "volume": 72557.0}, {"date": "2019-01-16", "close": 50.93, "volume": 67082.0}, {"date": "2019-01-17", "close": 51.19, "volume": 99982.0}, {"date": "2019-01-18", "close": 51.93, "volume": 116476.0}, {"date": "2019-01-22", "close": 51.46, "volume": 92836.0}, {"date": "2019-01-23", "close": 52.46, "volume": 114424.0}, {"date": "2019-01-24", "close": 52.67, "volume": 76525.0}, {"date": "2019-01-25", "close": 53.09, "volume": 83276.0}, {"date": "2019-01-28", "close": 52.0, "volume": 96781.0}, {"date": "2019-01-29", "close": 51.83, "volume": 101993.0}, {"date": "2019-01-30", "close": 52.91, "volume": 49511.0}, {"date": "2019-01-31", "close": 54.11, "volume": 152891.0}, {"date": "2019-02-01", "close": 53.97, "volume": 115758.0}, {"date": "2019-02-04", "close": 55.63, "volume": 156953.0}, {"date": "2019-02-05", "close": 56.14, "volume": 120484.0}, {"date": "2019-02-06", "close": 57.74, "volume": 116692.0}, {"date": "2019-02-07", "close": 59.94, "volume": 172088.0}, {"date": "2019-02-08", "close": 60.42, "volume": 75420.0}, {"date": "2019-02-11", "close": 60.87, "volume": 87513.0}, {"date": "2019-02-12", "close": 62.71, "volume": 164321.0}, {"date": "2019-02-13", "close": 62.58, "volume": 97567.0}, {"date": "2019-02-14", "close": 63.7, "volume": 127795.0}, {"date": "2019-02-15", "close": 64.5, "volume": 92936.0}, {"date": "2019-02-19", "close": 65.48, "volume": 168349.0}, {"date": "2019-02-20", "close": 65.75, "volume": 149589.0}, {"date": "2019-02-21", "close": 64.77, "volume": 79809.0}, {"date": "2019-02-22", "close": 65.51, "volume": 125622.0}, {"date": "2019-02-25", "close": 67.71, "volume": 252014.0}, {"date": "2019-02-26", "close": 59.92, "volume": 363469.0}, {"date": "2019-02-27", "close": 59.55, "volume": 106957.0}, {"date": "2019-02-28", "close": 61.1, "volume": 105227.0}, {"date": "2019-03-01", "close": 58.98, "volume": 170080.0}, {"date": "2019-03-04", "close": 57.44, "volume": 107895.0}, {"date": "2019-03-05", "close": 57.06, "volume": 101011.0}, {"date": "2019-03-06", "close": 54.65, "volume": 204234.0}, {"date": "2019-03-07", "close": 54.99, "volume": 123256.0}, {"date": "2019-03-08", "close": 54.99, "volume": 119821.0}, {"date": "2019-03-11", "close": 55.57, "volume": 86079.0}, {"date": "2019-03-12", "close": 55.66, "volume": 97518.0}, {"date": "2019-03-13", "close": 55.63, "volume": 74351.0}, {"date": "2019-03-14", "close": 55.6, "volume": 96277.0}, {"date": "2019-03-15", "close": 56.52, "volume": 301829.0}, {"date": "2019-03-18", "close": 56.19, "volume": 94410.0}, {"date": "2019-03-19", "close": 56.8, "volume": 80500.0}, {"date": "2019-03-20", "close": 55.92, "volume": 103887.0}, {"date": "2019-03-21", "close": 56.24, "volume": 114514.0}, {"date": "2019-03-22", "close": 55.54, "volume": 155018.0}, {"date": "2019-03-25", "close": 56.01, "volume": 108320.0}, {"date": "2019-03-26", "close": 56.54, "volume": 98791.0}, {"date": "2019-03-27", "close": 55.84, "volume": 94098.0}, {"date": "2019-03-28", "close": 55.96, "volume": 68431.0}, {"date": "2019-03-29", "close": 56.41, "volume": 109795.0}, {"date": "2019-04-01", "close": 56.2, "volume": 123144.0}, {"date": "2019-04-02", "close": 55.36, "volume": 130992.0}, {"date": "2019-04-03", "close": 55.04, "volume": 154637.0}, {"date": "2019-04-04", "close": 55.13, "volume": 48957.0}, {"date": "2019-04-05", "close": 55.25, "volume": 246049.0}, {"date": "2019-04-08", "close": 55.86, "volume": 70320.0}, {"date": "2019-04-09", "close": 55.35, "volume": 182171.0}, {"date": "2019-04-10", "close": 55.44, "volume": 93289.0}, {"date": "2019-04-11", "close": 55.5, "volume": 138304.0}, {"date": "2019-04-12", "close": 55.05, "volume": 51695.0}, {"date": "2019-04-15", "close": 55.18, "volume": 74666.0}, {"date": "2019-04-16", "close": 53.2, "volume": 116173.0}, {"date": "2019-04-17", "close": 52.76, "volume": 167026.0}, {"date": "2019-04-18", "close": 52.54, "volume": 179086.0}, {"date": "2019-04-22", "close": 53.32, "volume": 75507.0}, {"date": "2019-04-23", "close": 54.73, "volume": 139145.0}, {"date": "2019-04-24", "close": 54.85, "volume": 61025.0}, {"date": "2019-04-25", "close": 54.63, "volume": 78513.0}, {"date": "2019-04-26", "close": 54.84, "volume": 180186.0}, {"date": "2019-04-29", "close": 54.0, "volume": 89512.0}, {"date": "2019-04-30", "close": 54.79, "volume": 222999.0}, {"date": "2019-05-01", "close": 54.33, "volume": 131733.0}, {"date": "2019-05-02", "close": 55.26, "volume": 55844.0}, {"date": "2019-05-03", "close": 56.67, "volume": 172826.0}, {"date": "2019-05-06", "close": 57.36, "volume": 170557.0}, {"date": "2019-05-07", "close": 55.21, "volume": 300081.0}, {"date": "2019-05-08", "close": 56.43, "volume": 124516.0}, {"date": "2019-05-09", "close": 56.44, "volume": 263145.0}, {"date": "2019-05-10", "close": 56.48, "volume": 183200.0}, {"date": "2019-05-13", "close": 54.26, "volume": 225431.0}, {"date": "2019-05-14", "close": 53.85, "volume": 169656.0}, {"date": "2019-05-15", "close": 54.22, "volume": 135424.0}, {"date": "2019-05-16", "close": 53.88, "volume": 199629.0}, {"date": "2019-05-17", "close": 52.23, "volume": 93162.0}, {"date": "2019-05-20", "close": 51.84, "volume": 88369.0}, {"date": "2019-05-21", "close": 51.31, "volume": 145175.0}, {"date": "2019-05-22", "close": 51.22, "volume": 68268.0}, {"date": "2019-05-23", "close": 49.73, "volume": 111574.0}, {"date": "2019-05-24", "close": 49.99, "volume": 92961.0}, {"date": "2019-05-28", "close": 49.6, "volume": 83677.0}, {"date": "2019-05-29", "close": 49.0, "volume": 61463.0}, {"date": "2019-05-30", "close": 49.27, "volume": 47661.0}, {"date": "2019-05-31", "close": 49.33, "volume": 100546.0}, {"date": "2019-06-03", "close": 49.02, "volume": 102132.0}, {"date": "2019-06-04", "close": 50.43, "volume": 157569.0}, {"date": "2019-06-05", "close": 50.5, "volume": 128838.0}, {"date": "2019-06-06", "close": 50.9, "volume": 173584.0}, {"date": "2019-06-07", "close": 51.57, "volume": 134521.0}, {"date": "2019-06-10", "close": 52.76, "volume": 97781.0}, {"date": "2019-06-11", "close": 51.0, "volume": 136592.0}, {"date": "2019-06-12", "close": 51.06, "volume": 111490.0}, {"date": "2019-06-13", "close": 51.49, "volume": 88928.0}, {"date": "2019-06-14", "close": 51.34, "volume": 78426.0}, {"date": "2019-06-17", "close": 51.36, "volume": 125964.0}, {"date": "2019-06-18", "close": 52.05, "volume": 57417.0}, {"date": "2019-06-19", "close": 52.82, "volume": 49140.0}, {"date": "2019-06-20", "close": 52.49, "volume": 120882.0}, {"date": "2019-06-21", "close": 52.27, "volume": 167845.0}, {"date": "2019-06-24", "close": 52.53, "volume": 138932.0}, {"date": "2019-06-25", "close": 52.57, "volume": 66752.0}, {"date": "2019-06-26", "close": 52.21, "volume": 75081.0}, {"date": "2019-06-27", "close": 52.55, "volume": 125503.0}, {"date": "2019-06-28", "close": 52.88, "volume": 384299.0}, {"date": "2019-07-01", "close": 52.27, "volume": 138521.0}, {"date": "2019-07-02", "close": 52.21, "volume": 170134.0}, {"date": "2019-07-03", "close": 51.84, "volume": 54959.0}, {"date": "2019-07-05", "close": 51.0, "volume": 135761.0}, {"date": "2019-07-08", "close": 50.38, "volume": 106695.0}, {"date": "2019-07-09", "close": 50.86, "volume": 252305.0}, {"date": "2019-07-10", "close": 51.07, "volume": 105308.0}, {"date": "2019-07-11", "close": 51.86, "volume": 105269.0}, {"date": "2019-07-12", "close": 51.55, "volume": 52560.0}, {"date": "2019-07-15", "close": 51.54, "volume": 135848.0}, {"date": "2019-07-16", "close": 50.64, "volume": 141075.0}, {"date": "2019-07-17", "close": 51.12, "volume": 268127.0}, {"date": "2019-07-18", "close": 51.24, "volume": 154051.0}, {"date": "2019-07-19", "close": 50.49, "volume": 83287.0}, {"date": "2019-07-22", "close": 48.97, "volume": 168549.0}, {"date": "2019-07-23", "close": 49.23, "volume": 230897.0}, {"date": "2019-07-24", "close": 50.42, "volume": 125100.0}, {"date": "2019-07-25", "close": 49.85, "volume": 122638.0}, {"date": "2019-07-26", "close": 49.87, "volume": 186835.0}, {"date": "2019-07-29", "close": 50.01, "volume": 117285.0}, {"date": "2019-07-30", "close": 52.38, "volume": 196303.0}, {"date": "2019-07-31", "close": 53.45, "volume": 222145.0}, {"date": "2019-08-01", "close": 54.84, "volume": 153848.0}, {"date": "2019-08-02", "close": 52.89, "volume": 234417.0}, {"date": "2019-08-05", "close": 50.87, "volume": 259921.0}, {"date": "2019-08-06", "close": 52.94, "volume": 283635.0}, {"date": "2019-08-07", "close": 52.56, "volume": 141348.0}, {"date": "2019-08-08", "close": 53.76, "volume": 192791.0}, {"date": "2019-08-09", "close": 54.25, "volume": 195835.0}, {"date": "2019-08-12", "close": 52.69, "volume": 144752.0}, {"date": "2019-08-13", "close": 52.89, "volume": 106452.0}, {"date": "2019-08-14", "close": 50.03, "volume": 87560.0}, {"date": "2019-08-15", "close": 49.92, "volume": 94520.0}, {"date": "2019-08-16", "close": 51.14, "volume": 73051.0}, {"date": "2019-08-19", "close": 51.93, "volume": 88514.0}, {"date": "2019-08-20", "close": 52.23, "volume": 105928.0}, {"date": "2019-08-21", "close": 53.56, "volume": 94939.0}, {"date": "2019-08-22", "close": 53.58, "volume": 110588.0}, {"date": "2019-08-23", "close": 51.37, "volume": 102268.0}, {"date": "2019-08-26", "close": 51.46, "volume": 49095.0}, {"date": "2019-08-27", "close": 50.77, "volume": 105037.0}, {"date": "2019-08-28", "close": 50.88, "volume": 59623.0}, {"date": "2019-08-29", "close": 51.34, "volume": 72474.0}, {"date": "2019-08-30", "close": 50.84, "volume": 42045.0}, {"date": "2019-09-03", "close": 49.78, "volume": 135946.0}, {"date": "2019-09-04", "close": 49.99, "volume": 64026.0}, {"date": "2019-09-05", "close": 50.61, "volume": 70004.0}, {"date": "2019-09-06", "close": 50.34, "volume": 54417.0}, {"date": "2019-09-09", "close": 50.84, "volume": 93643.0}, {"date": "2019-09-10", "close": 50.77, "volume": 81922.0}, {"date": "2019-09-11", "close": 52.04, "volume": 122080.0}, {"date": "2019-09-12", "close": 51.89, "volume": 126601.0}, {"date": "2019-09-13", "close": 50.99, "volume": 79990.0}, {"date": "2019-09-16", "close": 51.1, "volume": 55129.0}, {"date": "2019-09-17", "close": 50.77, "volume": 64101.0}, {"date": "2019-09-18", "close": 50.6, "volume": 92770.0}, {"date": "2019-09-19", "close": 51.29, "volume": 81671.0}, {"date": "2019-09-20", "close": 51.45, "volume": 251023.0}, {"date": "2019-09-23", "close": 52.75, "volume": 88555.0}, {"date": "2019-09-24", "close": 53.04, "volume": 114270.0}, {"date": "2019-09-25", "close": 54.4, "volume": 100781.0}, {"date": "2019-09-26", "close": 54.26, "volume": 106898.0}, {"date": "2019-09-27", "close": 52.8, "volume": 128760.0}, {"date": "2019-09-30", "close": 53.02, "volume": 92649.0}, {"date": "2019-10-01", "close": 51.86, "volume": 128174.0}, {"date": "2019-10-02", "close": 51.34, "volume": 121829.0}, {"date": "2019-10-03", "close": 51.19, "volume": 154063.0}, {"date": "2019-10-04", "close": 51.71, "volume": 48367.0}, {"date": "2019-10-07", "close": 51.57, "volume": 73825.0}, {"date": "2019-10-08", "close": 50.23, "volume": 81315.0}, {"date": "2019-10-09", "close": 50.7, "volume": 45771.0}, {"date": "2019-10-10", "close": 50.76, "volume": 46060.0}, {"date": "2019-10-11", "close": 52.08, "volume": 84073.0}, {"date": "2019-10-14", "close": 51.45, "volume": 46061.0}, {"date": "2019-10-15", "close": 51.75, "volume": 138008.0}, {"date": "2019-10-16", "close": 52.16, "volume": 46367.0}, {"date": "2019-10-17", "close": 52.27, "volume": 137910.0}, {"date": "2019-10-18", "close": 52.5, "volume": 122303.0}, {"date": "2019-10-21", "close": 52.88, "volume": 57366.0}, {"date": "2019-10-22", "close": 52.74, "volume": 51287.0}, {"date": "2019-10-23", "close": 53.12, "volume": 88901.0}, {"date": "2019-10-24", "close": 52.0, "volume": 133179.0}, {"date": "2019-10-25", "close": 50.0, "volume": 125355.0}, {"date": "2019-10-28", "close": 49.02, "volume": 301893.0}, {"date": "2019-10-29", "close": 41.62, "volume": 1086289.0}, {"date": "2019-10-30", "close": 42.16, "volume": 373154.0}, {"date": "2019-10-31", "close": 42.03, "volume": 216078.0}, {"date": "2019-11-01", "close": 41.515, "volume": 195204.0}, {"date": "2019-11-04", "close": 42.8, "volume": 218316.0}, {"date": "2019-11-05", "close": 45.12, "volume": 186633.0}, {"date": "2019-11-06", "close": 44.04, "volume": 175950.0}, {"date": "2019-11-07", "close": 44.42, "volume": 96978.0}, {"date": "2019-11-08", "close": 44.58, "volume": 89082.0}, {"date": "2019-11-11", "close": 44.22, "volume": 102488.0}, {"date": "2019-11-12", "close": 44.96, "volume": 86700.0}, {"date": "2019-11-13", "close": 44.32, "volume": 112310.0}, {"date": "2019-11-14", "close": 44.45, "volume": 72884.0}, {"date": "2019-11-15", "close": 44.92, "volume": 105979.0}, {"date": "2019-11-18", "close": 44.98, "volume": 105569.0}, {"date": "2019-11-19", "close": 44.83, "volume": 110501.0}, {"date": "2019-11-20", "close": 44.69, "volume": 144819.0}, {"date": "2019-11-21", "close": 44.8, "volume": 102654.0}, {"date": "2019-11-22", "close": 44.07, "volume": 97913.0}, {"date": "2019-11-25", "close": 45.25, "volume": 168559.0}, {"date": "2019-11-26", "close": 44.97, "volume": 169501.0}, {"date": "2019-11-27", "close": 45.2, "volume": 185219.0}, {"date": "2019-11-29", "close": 45.4, "volume": 62489.0}, {"date": "2019-12-02", "close": 44.77, "volume": 132557.0}, {"date": "2019-12-03", "close": 44.7, "volume": 202045.0}, {"date": "2019-12-04", "close": 44.96, "volume": 182996.0}, {"date": "2019-12-05", "close": 45.03, "volume": 259626.0}, {"date": "2019-12-06", "close": 46.31, "volume": 257010.0}, {"date": "2019-12-09", "close": 45.85, "volume": 94588.0}, {"date": "2019-12-10", "close": 44.75, "volume": 171030.0}, {"date": "2019-12-11", "close": 44.98, "volume": 101193.0}, {"date": "2019-12-12", "close": 45.47, "volume": 122563.0}, {"date": "2019-12-13", "close": 45.5, "volume": 131886.0}, {"date": "2019-12-16", "close": 45.64, "volume": 192911.0}, {"date": "2019-12-17", "close": 46.07, "volume": 108691.0}, {"date": "2019-12-18", "close": 46.45, "volume": 99914.0}, {"date": "2019-12-19", "close": 46.61, "volume": 102108.0}, {"date": "2019-12-20", "close": 46.27, "volume": 378847.0}, {"date": "2019-12-23", "close": 46.69, "volume": 62677.0}, {"date": "2019-12-24", "close": 47.07, "volume": 37290.0}, {"date": "2019-12-26", "close": 46.5, "volume": 40083.0}, {"date": "2019-12-27", "close": 46.02, "volume": 52908.0}, {"date": "2019-12-30", "close": 45.86, "volume": 73718.0}, {"date": "2019-12-31", "close": 46.18, "volume": 95776.0}, {"date": "2020-01-02", "close": 46.36, "volume": 110368.0}, {"date": "2020-01-03", "close": 46.54, "volume": 118487.0}, {"date": "2020-01-06", "close": 47.05, "volume": 129733.0}, {"date": "2020-01-07", "close": 46.06, "volume": 71185.0}, {"date": "2020-01-08", "close": 46.29, "volume": 92478.0}, {"date": "2020-01-09", "close": 46.71, "volume": 100841.0}, {"date": "2020-01-10", "close": 46.2, "volume": 56281.0}, {"date": "2020-01-13", "close": 46.82, "volume": 103597.0}, {"date": "2020-01-14", "close": 47.15, "volume": 63140.0}, {"date": "2020-01-15", "close": 47.21, "volume": 70729.0}, {"date": "2020-01-16", "close": 47.58, "volume": 50017.0}, {"date": "2020-01-17", "close": 46.94, "volume": 61123.0}, {"date": "2020-01-21", "close": 46.2, "volume": 62696.0}, {"date": "2020-01-22", "close": 45.89, "volume": 103344.0}, {"date": "2020-01-23", "close": 45.2, "volume": 108419.0}, {"date": "2020-01-24", "close": 45.0, "volume": 110472.0}, {"date": "2020-01-27", "close": 44.74, "volume": 322975.0}, {"date": "2020-01-28", "close": 44.45, "volume": 150801.0}, {"date": "2020-01-29", "close": 44.48, "volume": 85208.0}, {"date": "2020-01-30", "close": 44.48, "volume": 77373.0}, {"date": "2020-01-31", "close": 43.26, "volume": 145631.0}, {"date": "2020-02-03", "close": 44.11, "volume": 83136.0}, {"date": "2020-02-04", "close": 43.49, "volume": 76585.0}, {"date": "2020-02-05", "close": 44.31, "volume": 74160.0}, {"date": "2020-02-06", "close": 44.21, "volume": 41941.0}, {"date": "2020-02-07", "close": 43.51, "volume": 46804.0}, {"date": "2020-02-10", "close": 43.24, "volume": 104747.0}, {"date": "2020-02-11", "close": 43.93, "volume": 93126.0}, {"date": "2020-02-12", "close": 43.78, "volume": 90219.0}, {"date": "2020-02-13", "close": 43.7, "volume": 44130.0}, {"date": "2020-02-14", "close": 43.86, "volume": 117220.0}, {"date": "2020-02-18", "close": 44.91, "volume": 64052.0}, {"date": "2020-02-19", "close": 46.02, "volume": 134039.0}, {"date": "2020-02-20", "close": 45.36, "volume": 63749.0}, {"date": "2020-02-21", "close": 45.04, "volume": 124796.0}, {"date": "2020-02-24", "close": 44.96, "volume": 114299.0}, {"date": "2020-02-25", "close": 36.7, "volume": 482315.0}, {"date": "2020-02-26", "close": 36.49, "volume": 285008.0}, {"date": "2020-02-27", "close": 35.91, "volume": 268003.0}, {"date": "2020-02-28", "close": 35.34, "volume": 192475.0}, {"date": "2020-03-02", "close": 36.45, "volume": 142987.0}, {"date": "2020-03-03", "close": 35.84, "volume": 156722.0}, {"date": "2020-03-04", "close": 34.8, "volume": 122771.0}, {"date": "2020-03-05", "close": 33.08, "volume": 213203.0}, {"date": "2020-03-06", "close": 32.82, "volume": 271303.0}, {"date": "2020-03-09", "close": 29.82, "volume": 174169.0}, {"date": "2020-03-10", "close": 30.68, "volume": 240166.0}, {"date": "2020-03-11", "close": 30.67, "volume": 155245.0}, {"date": "2020-03-12", "close": 26.99, "volume": 281818.0}, {"date": "2020-03-13", "close": 26.4, "volume": 270024.0}, {"date": "2020-03-16", "close": 24.0, "volume": 282556.0}, {"date": "2020-03-17", "close": 24.19, "volume": 181695.0}, {"date": "2020-03-18", "close": 22.73, "volume": 255621.0}, {"date": "2020-03-19", "close": 24.59, "volume": 198708.0}, {"date": "2020-03-20", "close": 23.32, "volume": 366968.0}, {"date": "2020-03-23", "close": 24.5, "volume": 143691.0}, {"date": "2020-03-24", "close": 27.31, "volume": 190394.0}, {"date": "2020-03-25", "close": 26.61, "volume": 180587.0}, {"date": "2020-03-26", "close": 27.61, "volume": 268249.0}, {"date": "2020-03-27", "close": 25.95, "volume": 333728.0}, {"date": "2020-03-30", "close": 28.3, "volume": 325112.0}, {"date": "2020-03-31", "close": 28.01, "volume": 207035.0}, {"date": "2020-04-01", "close": 26.09, "volume": 386744.0}, {"date": "2020-04-02", "close": 26.66, "volume": 158973.0}, {"date": "2020-04-03", "close": 26.01, "volume": 153144.0}, {"date": "2020-04-06", "close": 27.37, "volume": 227801.0}, {"date": "2020-04-07", "close": 28.73, "volume": 212089.0}, {"date": "2020-04-08", "close": 30.35, "volume": 142436.0}, {"date": "2020-04-09", "close": 30.68, "volume": 264044.0}, {"date": "2020-04-13", "close": 30.85, "volume": 145422.0}, {"date": "2020-04-14", "close": 31.32, "volume": 144220.0}, {"date": "2020-04-15", "close": 30.52, "volume": 144163.0}, {"date": "2020-04-16", "close": 30.26, "volume": 118360.0}, {"date": "2020-04-17", "close": 32.02, "volume": 91011.0}, {"date": "2020-04-20", "close": 31.98, "volume": 82797.0}, {"date": "2020-04-21", "close": 31.64, "volume": 128222.0}, {"date": "2020-04-22", "close": 31.93, "volume": 125753.0}, {"date": "2020-04-23", "close": 33.0, "volume": 93133.0}, {"date": "2020-04-24", "close": 33.19, "volume": 124973.0}, {"date": "2020-04-27", "close": 33.53, "volume": 116421.0}, {"date": "2020-04-28", "close": 34.39, "volume": 108863.0}, {"date": "2020-04-29", "close": 35.38, "volume": 230119.0}, {"date": "2020-04-30", "close": 35.45, "volume": 145267.0}, {"date": "2020-05-01", "close": 33.8, "volume": 87168.0}, {"date": "2020-05-04", "close": 33.54, "volume": 209429.0}, {"date": "2020-05-05", "close": 34.06, "volume": 204070.0}, {"date": "2020-05-06", "close": 34.86, "volume": 151045.0}, {"date": "2020-05-07", "close": 36.16, "volume": 182603.0}, {"date": "2020-05-08", "close": 36.54, "volume": 168075.0}, {"date": "2020-05-11", "close": 35.48, "volume": 139768.0}, {"date": "2020-05-12", "close": 34.06, "volume": 315896.0}, {"date": "2020-05-13", "close": 33.65, "volume": 148910.0}, {"date": "2020-05-14", "close": 33.51, "volume": 175991.0}, {"date": "2020-05-15", "close": 33.64, "volume": 452221.0}, {"date": "2020-05-18", "close": 34.72, "volume": 287863.0}, {"date": "2020-05-19", "close": 34.03, "volume": 157873.0}, {"date": "2020-05-20", "close": 34.48, "volume": 165610.0}, {"date": "2020-05-21", "close": 34.48, "volume": 102136.0}, {"date": "2020-05-22", "close": 33.72, "volume": 58687.0}, {"date": "2020-05-26", "close": 33.97, "volume": 105753.0}, {"date": "2020-05-27", "close": 35.01, "volume": 120662.0}, {"date": "2020-05-28", "close": 34.65, "volume": 130064.0}, {"date": "2020-05-29", "close": 34.08, "volume": 130941.0}, {"date": "2020-06-01", "close": 34.42, "volume": 139105.0}, {"date": "2020-06-02", "close": 34.57, "volume": 91967.0}, {"date": "2020-06-03", "close": 34.91, "volume": 202167.0}, {"date": "2020-06-04", "close": 35.47, "volume": 122605.0}, {"date": "2020-06-05", "close": 37.56, "volume": 208346.0}, {"date": "2020-06-08", "close": 38.15, "volume": 94101.0}, {"date": "2020-06-09", "close": 37.78, "volume": 116530.0}, {"date": "2020-06-10", "close": 36.62, "volume": 141992.0}, {"date": "2020-06-11", "close": 33.63, "volume": 207969.0}, {"date": "2020-06-12", "close": 34.63, "volume": 100724.0}, {"date": "2020-06-15", "close": 34.88, "volume": 109530.0}, {"date": "2020-06-16", "close": 35.31, "volume": 185921.0}, {"date": "2020-06-17", "close": 34.68, "volume": 81890.0}, {"date": "2020-06-18", "close": 33.52, "volume": 57610.0}, {"date": "2020-06-19", "close": 33.49, "volume": 209257.0}, {"date": "2020-06-22", "close": 32.71, "volume": 81232.0}, {"date": "2020-06-23", "close": 33.48, "volume": 94509.0}, {"date": "2020-06-24", "close": 31.61, "volume": 160401.0}, {"date": "2020-06-25", "close": 30.56, "volume": 127475.0}, {"date": "2020-06-26", "close": 29.87, "volume": 415963.0}, {"date": "2020-06-29", "close": 31.04, "volume": 113721.0}, {"date": "2020-06-30", "close": 32.0, "volume": 117922.0}, {"date": "2020-07-01", "close": 32.34, "volume": 80514.0}, {"date": "2020-07-02", "close": 32.19, "volume": 53896.0}, {"date": "2020-07-06", "close": 32.0, "volume": 60478.0}, {"date": "2020-07-07", "close": 30.61, "volume": 69061.0}, {"date": "2020-07-08", "close": 30.34, "volume": 114673.0}, {"date": "2020-07-09", "close": 29.68, "volume": 114169.0}, {"date": "2020-07-10", "close": 30.13, "volume": 83126.0}, {"date": "2020-07-13", "close": 30.51, "volume": 101889.0}, {"date": "2020-07-14", "close": 30.56, "volume": 92103.0}, {"date": "2020-07-15", "close": 32.26, "volume": 124363.0}, {"date": "2020-07-16", "close": 31.42, "volume": 73488.0}, {"date": "2020-07-17", "close": 31.91, "volume": 65811.0}, {"date": "2020-07-20", "close": 31.17, "volume": 57734.0}, {"date": "2020-07-21", "close": 32.4, "volume": 165766.0}, {"date": "2020-07-22", "close": 31.31, "volume": 91985.0}, {"date": "2020-07-23", "close": 31.93, "volume": 81971.0}, {"date": "2020-07-24", "close": 31.43, "volume": 65008.0}, {"date": "2020-07-27", "close": 31.88, "volume": 53146.0}, {"date": "2020-07-28", "close": 30.96, "volume": 48019.0}, {"date": "2020-07-29", "close": 31.64, "volume": 78491.0}, {"date": "2020-07-30", "close": 31.24, "volume": 95898.0}, {"date": "2020-07-31", "close": 30.71, "volume": 118956.0}, {"date": "2020-08-03", "close": 31.18, "volume": 93110.0}, {"date": "2020-08-04", "close": 31.95, "volume": 162072.0}, {"date": "2020-08-05", "close": 33.24, "volume": 243529.0}, {"date": "2020-08-06", "close": 33.13, "volume": 159063.0}, {"date": "2020-08-07", "close": 34.72, "volume": 116300.0}, {"date": "2020-08-10", "close": 34.98, "volume": 89636.0}, {"date": "2020-08-11", "close": 34.78, "volume": 108792.0}, {"date": "2020-08-12", "close": 34.35, "volume": 75675.0}, {"date": "2020-08-13", "close": 34.07, "volume": 87684.0}, {"date": "2020-08-14", "close": 33.43, "volume": 78376.0}, {"date": "2020-08-17", "close": 33.21, "volume": 91024.0}, {"date": "2020-08-18", "close": 31.78, "volume": 110505.0}, {"date": "2020-08-19", "close": 31.2, "volume": 126422.0}, {"date": "2020-08-20", "close": 31.22, "volume": 106795.0}, {"date": "2020-08-21", "close": 30.41, "volume": 147207.0}, {"date": "2020-08-24", "close": 30.68, "volume": 134740.0}, {"date": "2020-08-25", "close": 30.99, "volume": 154461.0}, {"date": "2020-08-26", "close": 30.28, "volume": 79059.0}, {"date": "2020-08-27", "close": 30.65, "volume": 92810.0}, {"date": "2020-08-28", "close": 30.7, "volume": 130950.0}, {"date": "2020-08-31", "close": 30.34, "volume": 106888.0}, {"date": "2020-09-01", "close": 30.04, "volume": 126931.0}, {"date": "2020-09-02", "close": 29.96, "volume": 204797.0}, {"date": "2020-09-03", "close": 29.31, "volume": 125873.0}, {"date": "2020-09-04", "close": 28.79, "volume": 87469.0}, {"date": "2020-09-08", "close": 28.44, "volume": 97536.0}, {"date": "2020-09-09", "close": 28.46, "volume": 118875.0}, {"date": "2020-09-10", "close": 28.74, "volume": 116744.0}, {"date": "2020-09-11", "close": 28.24, "volume": 91498.0}, {"date": "2020-09-14", "close": 29.04, "volume": 78659.0}, {"date": "2020-09-15", "close": 29.48, "volume": 83464.0}, {"date": "2020-09-16", "close": 30.41, "volume": 125736.0}, {"date": "2020-09-17", "close": 30.03, "volume": 87979.0}, {"date": "2020-09-18", "close": 29.85, "volume": 276673.0}, {"date": "2020-09-21", "close": 29.23, "volume": 134473.0}, {"date": "2020-09-22", "close": 29.62, "volume": 112307.0}, {"date": "2020-09-23", "close": 28.95, "volume": 110933.0}, {"date": "2020-09-24", "close": 28.64, "volume": 70740.0}, {"date": "2020-09-25", "close": 29.4, "volume": 62282.0}, {"date": "2020-09-28", "close": 30.5, "volume": 94492.0}, {"date": "2020-09-29", "close": 30.9, "volume": 145830.0}, {"date": "2020-09-30", "close": 31.14, "volume": 153750.0}, {"date": "2020-10-01", "close": 31.39, "volume": 104682.0}, {"date": "2020-10-02", "close": 31.35, "volume": 124182.0}, {"date": "2020-10-05", "close": 32.39, "volume": 75769.0}, {"date": "2020-10-06", "close": 32.38, "volume": 163623.0}, {"date": "2020-10-07", "close": 33.29, "volume": 114442.0}, {"date": "2020-10-08", "close": 33.89, "volume": 86059.0}, {"date": "2020-10-09", "close": 34.17, "volume": 56492.0}, {"date": "2020-10-12", "close": 34.57, "volume": 56288.0}, {"date": "2020-10-13", "close": 34.23, "volume": 92208.0}, {"date": "2020-10-14", "close": 34.57, "volume": 52726.0}, {"date": "2020-10-15", "close": 34.61, "volume": 62160.0}, {"date": "2020-10-16", "close": 34.7, "volume": 57876.0}, {"date": "2020-10-19", "close": 34.05, "volume": 94601.0}, {"date": "2020-10-20", "close": 33.67, "volume": 82288.0}, {"date": "2020-10-21", "close": 33.425, "volume": 112524.0}, {"date": "2020-10-22", "close": 33.22, "volume": 144278.0}, {"date": "2020-10-23", "close": 33.48, "volume": 49480.0}, {"date": "2020-10-26", "close": 33.06, "volume": 55457.0}, {"date": "2020-10-27", "close": 32.49, "volume": 73430.0}, {"date": "2020-10-28", "close": 31.95, "volume": 188992.0}, {"date": "2020-10-29", "close": 31.66, "volume": 66822.0}, {"date": "2020-10-30", "close": 31.26, "volume": 117872.0}, {"date": "2020-11-02", "close": 31.7, "volume": 109542.0}, {"date": "2020-11-03", "close": 32.65, "volume": 139179.0}, {"date": "2020-11-04", "close": 33.48, "volume": 180871.0}, {"date": "2020-11-05", "close": 38.26, "volume": 250872.0}, {"date": "2020-11-06", "close": 35.21, "volume": 170980.0}, {"date": "2020-11-09", "close": 37.21, "volume": 166873.0}, {"date": "2020-11-10", "close": 38.05, "volume": 163929.0}, {"date": "2020-11-11", "close": 36.99, "volume": 69483.0}, {"date": "2020-11-12", "close": 36.44, "volume": 163709.0}, {"date": "2020-11-13", "close": 36.78, "volume": 77146.0}, {"date": "2020-11-16", "close": 36.85, "volume": 112965.0}, {"date": "2020-11-17", "close": 36.99, "volume": 108647.0}, {"date": "2020-11-18", "close": 36.37, "volume": 57485.0}, {"date": "2020-11-19", "close": 36.0, "volume": 43112.0}, {"date": "2020-11-20", "close": 36.15, "volume": 65629.0}, {"date": "2020-11-23", "close": 37.14, "volume": 80469.0}, {"date": "2020-11-24", "close": 38.67, "volume": 121384.0}, {"date": "2020-11-25", "close": 38.14, "volume": 167651.0}, {"date": "2020-11-27", "close": 38.07, "volume": 26280.0}, {"date": "2020-11-30", "close": 36.76, "volume": 161821.0}, {"date": "2020-12-01", "close": 36.08, "volume": 126582.0}, {"date": "2020-12-02", "close": 36.19, "volume": 92574.0}, {"date": "2020-12-03", "close": 36.24, "volume": 81146.0}, {"date": "2020-12-04", "close": 37.09, "volume": 62665.0}, {"date": "2020-12-07", "close": 37.62, "volume": 77523.0}, {"date": "2020-12-08", "close": 38.23, "volume": 107149.0}, {"date": "2020-12-09", "close": 38.4, "volume": 71141.0}, {"date": "2020-12-10", "close": 38.87, "volume": 39056.0}, {"date": "2020-12-11", "close": 37.87, "volume": 60844.0}, {"date": "2020-12-14", "close": 38.64, "volume": 81279.0}, {"date": "2020-12-15", "close": 39.81, "volume": 83398.0}, {"date": "2020-12-16", "close": 40.855, "volume": 301720.0}, {"date": "2020-12-17", "close": 42.61, "volume": 201146.0}, {"date": "2020-12-18", "close": 42.17, "volume": 319051.0}, {"date": "2020-12-21", "close": 41.0, "volume": 148245.0}, {"date": "2020-12-22", "close": 42.1, "volume": 189552.0}, {"date": "2020-12-23", "close": 42.32, "volume": 55015.0}, {"date": "2020-12-24", "close": 42.59, "volume": 31349.0}, {"date": "2020-12-28", "close": 43.13, "volume": 65851.0}, {"date": "2020-12-29", "close": 42.26, "volume": 66112.0}, {"date": "2020-12-30", "close": 43.14, "volume": 99666.0}, {"date": "2020-12-31", "close": 42.98, "volume": 66601.0}, {"date": "2021-01-04", "close": 43.06, "volume": 152340.0}, {"date": "2021-01-05", "close": 43.03, "volume": 112847.0}, {"date": "2021-01-06", "close": 44.37, "volume": 187257.0}, {"date": "2021-01-07", "close": 43.04, "volume": 97200.0}, {"date": "2021-01-08", "close": 43.61, "volume": 133369.0}, {"date": "2021-01-11", "close": 42.89, "volume": 74404.0}, {"date": "2021-01-12", "close": 44.98, "volume": 169745.0}, {"date": "2021-01-13", "close": 44.73, "volume": 120991.0}, {"date": "2021-01-14", "close": 44.83, "volume": 82647.0}, {"date": "2021-01-15", "close": 43.68, "volume": 62380.0}, {"date": "2021-01-19", "close": 44.56, "volume": 107457.0}, {"date": "2021-01-20", "close": 44.28, "volume": 89674.0}, {"date": "2021-01-21", "close": 43.58, "volume": 89861.0}, {"date": "2021-01-22", "close": 43.93, "volume": 78254.0}, {"date": "2021-01-25", "close": 44.935, "volume": 79169.0}, {"date": "2021-01-26", "close": 44.07, "volume": 68529.0}, {"date": "2021-01-27", "close": 41.92, "volume": 83779.0}, {"date": "2021-01-28", "close": 41.89, "volume": 85376.0}, {"date": "2021-01-29", "close": 40.41, "volume": 78585.0}, {"date": "2021-02-01", "close": 40.69, "volume": 85420.0}, {"date": "2021-02-02", "close": 41.35, "volume": 79765.0}, {"date": "2021-02-03", "close": 41.0, "volume": 49703.0}, {"date": "2021-02-04", "close": 42.15, "volume": 55295.0}, {"date": "2021-02-05", "close": 41.88, "volume": 76153.0}, {"date": "2021-02-08", "close": 42.8, "volume": 59454.0}, {"date": "2021-02-09", "close": 43.18, "volume": 47607.0}, {"date": "2021-02-10", "close": 42.97, "volume": 57308.0}, {"date": "2021-02-11", "close": 42.99, "volume": 80712.0}, {"date": "2021-02-12", "close": 43.19, "volume": 107915.0}, {"date": "2021-02-16", "close": 43.21, "volume": 60709.0}, {"date": "2021-02-17", "close": 42.5, "volume": 39821.0}, {"date": "2021-02-18", "close": 42.0, "volume": 45704.0}, {"date": "2021-02-19", "close": 42.01, "volume": 106840.0}, {"date": "2021-02-22", "close": 44.98, "volume": 153411.0}, {"date": "2021-02-23", "close": 47.47, "volume": 135056.0}, {"date": "2021-02-24", "close": 47.87, "volume": 160901.0}, {"date": "2021-02-25", "close": 46.41, "volume": 106273.0}, {"date": "2021-02-26", "close": 46.51, "volume": 132845.0}, {"date": "2021-03-01", "close": 46.67, "volume": 84801.0}, {"date": "2021-03-02", "close": 45.74, "volume": 62306.0}, {"date": "2021-03-03", "close": 46.19, "volume": 87075.0}, {"date": "2021-03-04", "close": 45.13, "volume": 118241.0}, {"date": "2021-03-05", "close": 45.33, "volume": 91983.0}, {"date": "2021-03-08", "close": 45.68, "volume": 70535.0}, {"date": "2021-03-09", "close": 46.19, "volume": 87194.0}, {"date": "2021-03-10", "close": 46.16, "volume": 86261.0}, {"date": "2021-03-11", "close": 46.53, "volume": 53740.0}, {"date": "2021-03-12", "close": 46.76, "volume": 68797.0}, {"date": "2021-03-15", "close": 46.93, "volume": 72460.0}, {"date": "2021-03-16", "close": 46.19, "volume": 90386.0}, {"date": "2021-03-17", "close": 46.06, "volume": 65135.0}, {"date": "2021-03-18", "close": 45.73, "volume": 59546.0}, {"date": "2021-03-19", "close": 45.85, "volume": 260072.0}, {"date": "2021-03-22", "close": 44.89, "volume": 73595.0}, {"date": "2021-03-23", "close": 42.93, "volume": 76706.0}, {"date": "2021-03-24", "close": 42.9, "volume": 118835.0}, {"date": "2021-03-25", "close": 41.89, "volume": 177400.0}, {"date": "2021-03-26", "close": 43.04, "volume": 104263.0}, {"date": "2021-03-29", "close": 42.86, "volume": 127593.0}, {"date": "2021-03-30", "close": 43.28, "volume": 84078.0}, {"date": "2021-03-31", "close": 43.35, "volume": 109272.0}, {"date": "2021-04-01", "close": 42.93, "volume": 60948.0}, {"date": "2021-04-05", "close": 43.03, "volume": 57199.0}, {"date": "2021-04-06", "close": 42.92, "volume": 59363.0}, {"date": "2021-04-07", "close": 41.98, "volume": 61273.0}, {"date": "2021-04-08", "close": 42.2, "volume": 150920.0}, {"date": "2021-04-09", "close": 42.87, "volume": 101554.0}, {"date": "2021-04-12", "close": 42.05, "volume": 79819.0}, {"date": "2021-04-13", "close": 43.46, "volume": 103886.0}, {"date": "2021-04-14", "close": 42.87, "volume": 39202.0}, {"date": "2021-04-15", "close": 43.63, "volume": 46808.0}, {"date": "2021-04-16", "close": 44.17, "volume": 48800.0}, {"date": "2021-04-19", "close": 43.77, "volume": 87880.0}, {"date": "2021-04-20", "close": 43.89, "volume": 53302.0}, {"date": "2021-04-21", "close": 45.25, "volume": 68541.0}, {"date": "2021-04-22", "close": 44.64, "volume": 70472.0}, {"date": "2021-04-23", "close": 44.79, "volume": 68609.0}, {"date": "2021-04-26", "close": 44.44, "volume": 41580.0}, {"date": "2021-04-27", "close": 43.94, "volume": 50982.0}, {"date": "2021-04-28", "close": 44.15, "volume": 45946.0}, {"date": "2021-04-29", "close": 44.56, "volume": 84428.0}, {"date": "2021-04-30", "close": 44.35, "volume": 111346.0}, {"date": "2021-05-03", "close": 44.8, "volume": 96455.0}, {"date": "2021-05-04", "close": 44.35, "volume": 70460.0}, {"date": "2021-05-05", "close": 43.66, "volume": 54006.0}, {"date": "2021-05-06", "close": 43.79, "volume": 151910.0}, {"date": "2021-05-07", "close": 44.16, "volume": 65609.0}, {"date": "2021-05-10", "close": 42.31, "volume": 146070.0}, {"date": "2021-05-11", "close": 41.38, "volume": 101678.0}, {"date": "2021-05-12", "close": 40.4, "volume": 109315.0}, {"date": "2021-05-13", "close": 41.72, "volume": 115883.0}, {"date": "2021-05-14", "close": 42.55, "volume": 60400.0}, {"date": "2021-05-17", "close": 41.06, "volume": 100989.0}, {"date": "2021-05-18", "close": 40.92, "volume": 54628.0}, {"date": "2021-05-19", "close": 41.2, "volume": 67806.0}, {"date": "2021-05-20", "close": 41.13, "volume": 63494.0}, {"date": "2021-05-21", "close": 41.3, "volume": 88855.0}, {"date": "2021-05-24", "close": 41.81, "volume": 101605.0}, {"date": "2021-05-25", "close": 41.2, "volume": 121419.0}, {"date": "2021-05-26", "close": 40.84, "volume": 80159.0}, {"date": "2021-05-27", "close": 40.79, "volume": 82142.0}, {"date": "2021-05-28", "close": 40.7, "volume": 62548.0}, {"date": "2021-06-01", "close": 41.77, "volume": 123785.0}, {"date": "2021-06-02", "close": 40.13, "volume": 55109.0}, {"date": "2021-06-03", "close": 40.16, "volume": 60643.0}, {"date": "2021-06-04", "close": 40.81, "volume": 55358.0}, {"date": "2021-06-07", "close": 40.99, "volume": 67377.0}, {"date": "2021-06-08", "close": 41.26, "volume": 73283.0}, {"date": "2021-06-09", "close": 41.97, "volume": 97870.0}, {"date": "2021-06-10", "close": 42.22, "volume": 60602.0}, {"date": "2021-06-11", "close": 42.35, "volume": 60744.0}, {"date": "2021-06-14", "close": 42.48, "volume": 69657.0}, {"date": "2021-06-15", "close": 42.18, "volume": 55564.0}, {"date": "2021-06-16", "close": 41.87, "volume": 65097.0}, {"date": "2021-06-17", "close": 42.15, "volume": 42740.0}, {"date": "2021-06-18", "close": 41.56, "volume": 129016.0}, {"date": "2021-06-21", "close": 40.58, "volume": 149167.0}, {"date": "2021-06-22", "close": 40.11, "volume": 58224.0}, {"date": "2021-06-23", "close": 40.75, "volume": 87097.0}, {"date": "2021-06-24", "close": 40.53, "volume": 55842.0}, {"date": "2021-06-25", "close": 41.76, "volume": 253698.0}, {"date": "2021-06-28", "close": 40.29, "volume": 75295.0}, {"date": "2021-06-29", "close": 40.13, "volume": 63213.0}, {"date": "2021-06-30", "close": 40.11, "volume": 89912.0}, {"date": "2021-07-01", "close": 41.14, "volume": 71339.0}, {"date": "2021-07-02", "close": 40.48, "volume": 57360.0}, {"date": "2021-07-06", "close": 39.76, "volume": 84473.0}, {"date": "2021-07-07", "close": 39.05, "volume": 52711.0}, {"date": "2021-07-08", "close": 39.31, "volume": 108259.0}, {"date": "2021-07-09", "close": 40.23, "volume": 57324.0}, {"date": "2021-07-12", "close": 40.8, "volume": 87824.0}, {"date": "2021-07-13", "close": 39.86, "volume": 33063.0}, {"date": "2021-07-14", "close": 38.77, "volume": 75905.0}, {"date": "2021-07-15", "close": 37.88, "volume": 76816.0}, {"date": "2021-07-16", "close": 37.8, "volume": 59905.0}, {"date": "2021-07-19", "close": 37.38, "volume": 76291.0}, {"date": "2021-07-20", "close": 37.34, "volume": 84417.0}, {"date": "2021-07-21", "close": 38.09, "volume": 70780.0}, {"date": "2021-07-22", "close": 37.82, "volume": 60924.0}, {"date": "2021-07-23", "close": 38.21, "volume": 61415.0}, {"date": "2021-07-26", "close": 38.38, "volume": 44592.0}, {"date": "2021-07-27", "close": 38.24, "volume": 40126.0}, {"date": "2021-07-28", "close": 38.82, "volume": 47254.0}, {"date": "2021-07-29", "close": 39.14, "volume": 119839.0}, {"date": "2021-07-30", "close": 39.74, "volume": 60823.0}, {"date": "2021-08-02", "close": 39.64, "volume": 102260.0}, {"date": "2021-08-03", "close": 38.4, "volume": 131954.0}, {"date": "2021-08-04", "close": 37.55, "volume": 111025.0}, {"date": "2021-08-05", "close": 37.98, "volume": 185141.0}, {"date": "2021-08-06", "close": 40.58, "volume": 160292.0}, {"date": "2021-08-09", "close": 41.37, "volume": 146762.0}, {"date": "2021-08-10", "close": 39.33, "volume": 119732.0}, {"date": "2021-08-11", "close": 39.52, "volume": 105286.0}, {"date": "2021-08-12", "close": 39.59, "volume": 83160.0}, {"date": "2021-08-13", "close": 39.97, "volume": 71222.0}, {"date": "2021-08-16", "close": 39.72, "volume": 75342.0}, {"date": "2021-08-17", "close": 39.79, "volume": 57228.0}, {"date": "2021-08-18", "close": 39.91, "volume": 59624.0}, {"date": "2021-08-19", "close": 39.61, "volume": 98409.0}, {"date": "2021-08-20", "close": 41.12, "volume": 372192.0}, {"date": "2021-08-23", "close": 41.85, "volume": 75572.0}, {"date": "2021-08-24", "close": 41.2, "volume": 107233.0}, {"date": "2021-08-25", "close": 41.04, "volume": 77849.0}, {"date": "2021-08-26", "close": 40.82, "volume": 79909.0}, {"date": "2021-08-27", "close": 41.9, "volume": 95231.0}, {"date": "2021-08-30", "close": 41.67, "volume": 48004.0}, {"date": "2021-08-31", "close": 42.4, "volume": 108042.0}, {"date": "2021-09-01", "close": 42.78, "volume": 80239.0}, {"date": "2021-09-02", "close": 42.86, "volume": 62948.0}, {"date": "2021-09-03", "close": 42.69, "volume": 60897.0}, {"date": "2021-09-07", "close": 41.64, "volume": 48763.0}, {"date": "2021-09-08", "close": 41.51, "volume": 65741.0}, {"date": "2021-09-09", "close": 41.44, "volume": 71436.0}, {"date": "2021-09-10", "close": 40.59, "volume": 71484.0}, {"date": "2021-09-13", "close": 40.19, "volume": 103105.0}, {"date": "2021-09-14", "close": 40.1, "volume": 86560.0}, {"date": "2021-09-15", "close": 40.95, "volume": 63802.0}, {"date": "2021-09-16", "close": 40.5, "volume": 84435.0}, {"date": "2021-09-17", "close": 40.66, "volume": 261042.0}, {"date": "2021-09-20", "close": 38.97, "volume": 84987.0}, {"date": "2021-09-21", "close": 38.47, "volume": 61882.0}, {"date": "2021-09-22", "close": 39.36, "volume": 59489.0}, {"date": "2021-09-23", "close": 39.32, "volume": 47011.0}, {"date": "2021-09-24", "close": 38.91, "volume": 57958.0}, {"date": "2021-09-27", "close": 38.97, "volume": 58542.0}, {"date": "2021-09-28", "close": 38.86, "volume": 76767.0}, {"date": "2021-09-29", "close": 38.07, "volume": 65627.0}, {"date": "2021-09-30", "close": 38.12, "volume": 77821.0}, {"date": "2021-10-01", "close": 39.31, "volume": 77793.0}, {"date": "2021-10-04", "close": 38.07, "volume": 63517.0}, {"date": "2021-10-05", "close": 37.39, "volume": 87104.0}, {"date": "2021-10-06", "close": 37.7, "volume": 79006.0}, {"date": "2021-10-07", "close": 37.99, "volume": 32901.0}, {"date": "2021-10-08", "close": 36.69, "volume": 37210.0}, {"date": "2021-10-11", "close": 36.53, "volume": 51349.0}, {"date": "2021-10-12", "close": 37.0, "volume": 57051.0}, {"date": "2021-10-13", "close": 36.5, "volume": 72242.0}, {"date": "2021-10-14", "close": 36.35, "volume": 53711.0}, {"date": "2021-10-15", "close": 36.24, "volume": 49743.0}, {"date": "2021-10-18", "close": 36.17, "volume": 42105.0}, {"date": "2021-10-19", "close": 36.22, "volume": 55271.0}, {"date": "2021-10-20", "close": 36.57, "volume": 46654.0}, {"date": "2021-10-21", "close": 36.15, "volume": 45480.0}, {"date": "2021-10-22", "close": 35.97, "volume": 95601.0}, {"date": "2021-10-25", "close": 35.67, "volume": 53701.0}, {"date": "2021-10-26", "close": 35.77, "volume": 58781.0}, {"date": "2021-10-27", "close": 35.68, "volume": 55852.0}, {"date": "2021-10-28", "close": 35.39, "volume": 43008.0}, {"date": "2021-10-29", "close": 35.98, "volume": 59838.0}, {"date": "2021-11-01", "close": 36.87, "volume": 59519.0}, {"date": "2021-11-02", "close": 37.28, "volume": 69646.0}, {"date": "2021-11-03", "close": 38.52, "volume": 44396.0}, {"date": "2021-11-04", "close": 37.16, "volume": 79387.0}, {"date": "2021-11-05", "close": 36.07, "volume": 66649.0}, {"date": "2021-11-08", "close": 34.95, "volume": 88433.0}, {"date": "2021-11-09", "close": 33.7, "volume": 103173.0}, {"date": "2021-11-10", "close": 33.11, "volume": 85021.0}, {"date": "2021-11-11", "close": 32.64, "volume": 65269.0}, {"date": "2021-11-12", "close": 32.47, "volume": 97628.0}, {"date": "2021-11-15", "close": 32.0, "volume": 122577.0}, {"date": "2021-11-16", "close": 31.6, "volume": 95947.0}, {"date": "2021-11-17", "close": 29.93, "volume": 99180.0}, {"date": "2021-11-18", "close": 30.02, "volume": 170751.0}, {"date": "2021-11-19", "close": 31.07, "volume": 163398.0}, {"date": "2021-11-22", "close": 32.27, "volume": 142013.0}, {"date": "2021-11-23", "close": 31.87, "volume": 80768.0}, {"date": "2021-11-24", "close": 32.82, "volume": 110087.0}, {"date": "2021-11-26", "close": 31.36, "volume": 65055.0}, {"date": "2021-11-29", "close": 31.02, "volume": 138988.0}, {"date": "2021-11-30", "close": 30.61, "volume": 116275.0}, {"date": "2021-12-01", "close": 30.74, "volume": 114390.0}, {"date": "2021-12-02", "close": 31.35, "volume": 80045.0}, {"date": "2021-12-03", "close": 30.24, "volume": 107088.0}, {"date": "2021-12-06", "close": 31.09, "volume": 119984.0}, {"date": "2021-12-07", "close": 31.04, "volume": 138981.0}, {"date": "2021-12-08", "close": 30.22, "volume": 94582.0}, {"date": "2021-12-09", "close": 29.95, "volume": 105812.0}, {"date": "2021-12-10", "close": 30.07, "volume": 77943.0}, {"date": "2021-12-13", "close": 29.12, "volume": 92155.0}, {"date": "2021-12-14", "close": 29.25, "volume": 83156.0}, {"date": "2021-12-15", "close": 29.71, "volume": 114629.0}, {"date": "2021-12-16", "close": 28.91, "volume": 90325.0}, {"date": "2021-12-17", "close": 30.03, "volume": 502051.0}, {"date": "2021-12-20", "close": 30.03, "volume": 94848.0}, {"date": "2021-12-21", "close": 31.48, "volume": 153203.0}, {"date": "2021-12-22", "close": 31.74, "volume": 117331.0}, {"date": "2021-12-23", "close": 31.52, "volume": 41137.0}, {"date": "2021-12-27", "close": 31.72, "volume": 84155.0}, {"date": "2021-12-28", "close": 31.42, "volume": 32974.0}, {"date": "2021-12-29", "close": 31.18, "volume": 57201.0}, {"date": "2021-12-30", "close": 30.98, "volume": 70177.0}, {"date": "2021-12-31", "close": 31.09, "volume": 64641.0}, {"date": "2022-01-03", "close": 32.37, "volume": 63153.0}, {"date": "2022-01-04", "close": 32.24, "volume": 64682.0}, {"date": "2022-01-05", "close": 31.7, "volume": 64852.0}, {"date": "2022-01-06", "close": 31.5, "volume": 65527.0}, {"date": "2022-01-07", "close": 31.05, "volume": 32960.0}, {"date": "2022-01-10", "close": 33.14, "volume": 162265.0}, {"date": "2022-01-11", "close": 32.52, "volume": 118434.0}, {"date": "2022-01-12", "close": 32.43, "volume": 74442.0}, {"date": "2022-01-13", "close": 32.9, "volume": 132394.0}, {"date": "2022-01-14", "close": 32.9, "volume": 106062.0}, {"date": "2022-01-18", "close": 32.7, "volume": 96970.0}, {"date": "2022-01-19", "close": 31.83, "volume": 74137.0}, {"date": "2022-01-20", "close": 31.93, "volume": 57941.0}, {"date": "2022-01-21", "close": 31.61, "volume": 69555.0}, {"date": "2022-01-24", "close": 32.0, "volume": 119084.0}, {"date": "2022-01-25", "close": 30.73, "volume": 287440.0}, {"date": "2022-01-26", "close": 30.46, "volume": 91200.0}, {"date": "2022-01-27", "close": 29.78, "volume": 94970.0}, {"date": "2022-01-28", "close": 29.75, "volume": 83663.0}, {"date": "2022-01-31", "close": 30.4, "volume": 141484.0}, {"date": "2022-02-01", "close": 30.5, "volume": 134879.0}, {"date": "2022-02-02", "close": 30.0, "volume": 124116.0}, {"date": "2022-02-03", "close": 29.98, "volume": 115046.0}, {"date": "2022-02-04", "close": 30.26, "volume": 129867.0}, {"date": "2022-02-07", "close": 30.4, "volume": 206114.0}, {"date": "2022-02-08", "close": 31.75, "volume": 199306.0}, {"date": "2022-02-09", "close": 31.24, "volume": 126414.0}, {"date": "2022-02-10", "close": 30.91, "volume": 124135.0}, {"date": "2022-02-11", "close": 31.05, "volume": 75094.0}, {"date": "2022-02-14", "close": 31.22, "volume": 126881.0}, {"date": "2022-02-15", "close": 32.32, "volume": 106403.0}, {"date": "2022-02-16", "close": 33.11, "volume": 89278.0}, {"date": "2022-02-17", "close": 32.4, "volume": 106606.0}, {"date": "2022-02-18", "close": 31.43, "volume": 147498.0}, {"date": "2022-02-22", "close": 31.12, "volume": 103307.0}, {"date": "2022-02-23", "close": 31.67, "volume": 73481.0}, {"date": "2022-02-24", "close": 32.67, "volume": 132108.0}, {"date": "2022-02-25", "close": 33.1, "volume": 70938.0}, {"date": "2022-02-28", "close": 33.98, "volume": 113356.0}, {"date": "2022-03-01", "close": 33.29, "volume": 104466.0}, {"date": "2022-03-02", "close": 33.8, "volume": 83713.0}, {"date": "2022-03-03", "close": 33.63, "volume": 58437.0}, {"date": "2022-03-04", "close": 35.83, "volume": 159653.0}, {"date": "2022-03-07", "close": 34.86, "volume": 85468.0}, {"date": "2022-03-08", "close": 33.94, "volume": 86223.0}, {"date": "2022-03-09", "close": 33.95, "volume": 59895.0}, {"date": "2022-03-10", "close": 33.18, "volume": 53131.0}, {"date": "2022-03-11", "close": 32.07, "volume": 83529.0}, {"date": "2022-03-14", "close": 31.55, "volume": 80350.0}, {"date": "2022-03-15", "close": 31.65, "volume": 60108.0}, {"date": "2022-03-16", "close": 31.9, "volume": 60612.0}, {"date": "2022-03-17", "close": 32.38, "volume": 55785.0}, {"date": "2022-03-18", "close": 32.79, "volume": 181215.0}, {"date": "2022-03-21", "close": 32.05, "volume": 52682.0}, {"date": "2022-03-22", "close": 32.4, "volume": 119842.0}, {"date": "2022-03-23", "close": 32.39, "volume": 99819.0}, {"date": "2022-03-24", "close": 32.84, "volume": 43525.0}, {"date": "2022-03-25", "close": 32.79, "volume": 57692.0}, {"date": "2022-03-28", "close": 32.76, "volume": 49484.0}, {"date": "2022-03-29", "close": 33.04, "volume": 91481.0}, {"date": "2022-03-30", "close": 33.08, "volume": 76830.0}, {"date": "2022-03-31", "close": 32.7, "volume": 105788.0}, {"date": "2022-04-01", "close": 33.04, "volume": 101868.0}, {"date": "2022-04-04", "close": 33.15, "volume": 119763.0}, {"date": "2022-04-05", "close": 32.78, "volume": 94692.0}, {"date": "2022-04-06", "close": 32.65, "volume": 107240.0}, {"date": "2022-04-07", "close": 32.87, "volume": 74145.0}, {"date": "2022-04-08", "close": 32.13, "volume": 101704.0}, {"date": "2022-04-11", "close": 31.8, "volume": 131287.0}, {"date": "2022-04-12", "close": 32.44, "volume": 81043.0}, {"date": "2022-04-13", "close": 32.33, "volume": 75600.0}, {"date": "2022-04-14", "close": 32.38, "volume": 94970.0}, {"date": "2022-04-18", "close": 31.9, "volume": 60709.0}, {"date": "2022-04-19", "close": 33.58, "volume": 100495.0}, {"date": "2022-04-20", "close": 34.89, "volume": 70610.0}, {"date": "2022-04-21", "close": 34.85, "volume": 80660.0}, {"date": "2022-04-22", "close": 32.3, "volume": 90749.0}, {"date": "2022-04-25", "close": 32.64, "volume": 74023.0}, {"date": "2022-04-26", "close": 31.75, "volume": 54750.0}, {"date": "2022-04-27", "close": 31.04, "volume": 66785.0}, {"date": "2022-04-28", "close": 30.92, "volume": 67791.0}, {"date": "2022-04-29", "close": 31.0, "volume": 103876.0}, {"date": "2022-05-02", "close": 31.05, "volume": 90076.0}, {"date": "2022-05-03", "close": 31.4, "volume": 79937.0}, {"date": "2022-05-04", "close": 31.85, "volume": 75767.0}, {"date": "2022-05-05", "close": 31.09, "volume": 82090.0}, {"date": "2022-05-06", "close": 28.5, "volume": 250310.0}, {"date": "2022-05-09", "close": 27.82, "volume": 201641.0}, {"date": "2022-05-10", "close": 26.69, "volume": 233196.0}, {"date": "2022-05-11", "close": 26.64, "volume": 118943.0}, {"date": "2022-05-12", "close": 26.49, "volume": 123095.0}, {"date": "2022-05-13", "close": 27.18, "volume": 90175.0}, {"date": "2022-05-16", "close": 27.58, "volume": 65198.0}, {"date": "2022-05-17", "close": 28.47, "volume": 77640.0}, {"date": "2022-05-18", "close": 27.78, "volume": 136212.0}, {"date": "2022-05-19", "close": 27.23, "volume": 148346.0}, {"date": "2022-05-20", "close": 26.82, "volume": 68765.0}, {"date": "2022-05-23", "close": 27.1, "volume": 77961.0}, {"date": "2022-05-24", "close": 26.67, "volume": 50637.0}, {"date": "2022-05-25", "close": 27.04, "volume": 123425.0}, {"date": "2022-05-26", "close": 27.11, "volume": 66158.0}, {"date": "2022-05-27", "close": 27.29, "volume": 51730.0}, {"date": "2022-05-31", "close": 27.49, "volume": 93144.0}, {"date": "2022-06-01", "close": 27.23, "volume": 79857.0}, {"date": "2022-06-02", "close": 27.79, "volume": 67284.0}, {"date": "2022-06-03", "close": 27.47, "volume": 73700.0}, {"date": "2022-06-06", "close": 27.42, "volume": 82874.0}, {"date": "2022-06-07", "close": 27.16, "volume": 63861.0}, {"date": "2022-06-08", "close": 27.24, "volume": 69377.0}, {"date": "2022-06-09", "close": 26.66, "volume": 80291.0}, {"date": "2022-06-10", "close": 26.34, "volume": 103816.0}, {"date": "2022-06-13", "close": 25.18, "volume": 92609.0}, {"date": "2022-06-14", "close": 24.17, "volume": 69409.0}, {"date": "2022-06-15", "close": 25.13, "volume": 144698.0}, {"date": "2022-06-16", "close": 24.38, "volume": 173220.0}, {"date": "2022-06-17", "close": 24.76, "volume": 149097.0}, {"date": "2022-06-21", "close": 25.05, "volume": 135205.0}, {"date": "2022-06-22", "close": 25.06, "volume": 78624.0}, {"date": "2022-06-23", "close": 24.9, "volume": 105379.0}, {"date": "2022-06-24", "close": 24.47, "volume": 311214.0}, {"date": "2022-06-27", "close": 24.62, "volume": 253789.0}, {"date": "2022-06-28", "close": 23.75, "volume": 131947.0}, {"date": "2022-06-29", "close": 23.55, "volume": 85898.0}, {"date": "2022-06-30", "close": 23.54, "volume": 124814.0}, {"date": "2022-07-01", "close": 24.29, "volume": 82595.0}, {"date": "2022-07-05", "close": 24.4, "volume": 129662.0}, {"date": "2022-07-06", "close": 24.14, "volume": 100721.0}, {"date": "2022-07-07", "close": 24.47, "volume": 76542.0}, {"date": "2022-07-08", "close": 24.57, "volume": 44905.0}, {"date": "2022-07-11", "close": 23.72, "volume": 93944.0}, {"date": "2022-07-12", "close": 23.5, "volume": 74495.0}, {"date": "2022-07-13", "close": 23.48, "volume": 68416.0}, {"date": "2022-07-14", "close": 23.71, "volume": 58773.0}, {"date": "2022-07-15", "close": 24.41, "volume": 100305.0}, {"date": "2022-07-18", "close": 24.29, "volume": 142398.0}, {"date": "2022-07-19", "close": 24.7, "volume": 71776.0}, {"date": "2022-07-20", "close": 24.81, "volume": 59436.0}, {"date": "2022-07-21", "close": 24.67, "volume": 49115.0}, {"date": "2022-07-22", "close": 24.47, "volume": 71471.0}, {"date": "2022-07-25", "close": 25.02, "volume": 46843.0}, {"date": "2022-07-26", "close": 25.4, "volume": 48695.0}, {"date": "2022-07-27", "close": 25.93, "volume": 86180.0}, {"date": "2022-07-28", "close": 25.66, "volume": 34449.0}, {"date": "2022-07-29", "close": 25.65, "volume": 39858.0}, {"date": "2022-08-01", "close": 25.9, "volume": 43200.0}, {"date": "2022-08-02", "close": 25.81, "volume": 55699.0}, {"date": "2022-08-03", "close": 25.89, "volume": 182141.0}, {"date": "2022-08-04", "close": 24.7, "volume": 132387.0}, {"date": "2022-08-05", "close": 22.77, "volume": 168485.0}, {"date": "2022-08-08", "close": 23.06, "volume": 122285.0}, {"date": "2022-08-09", "close": 21.98, "volume": 108761.0}, {"date": "2022-08-10", "close": 22.52, "volume": 89925.0}, {"date": "2022-08-11", "close": 23.03, "volume": 60101.0}, {"date": "2022-08-12", "close": 22.83, "volume": 76589.0}, {"date": "2022-08-15", "close": 22.74, "volume": 124479.0}, {"date": "2022-08-16", "close": 22.28, "volume": 74763.0}, {"date": "2022-08-17", "close": 22.25, "volume": 157407.0}, {"date": "2022-08-18", "close": 22.35, "volume": 66437.0}, {"date": "2022-08-19", "close": 22.12, "volume": 88453.0}, {"date": "2022-08-22", "close": 21.49, "volume": 186126.0}, {"date": "2022-08-23", "close": 21.18, "volume": 81211.0}, {"date": "2022-08-24", "close": 21.24, "volume": 89793.0}, {"date": "2022-08-25", "close": 21.42, "volume": 116260.0}, {"date": "2022-08-26", "close": 20.86, "volume": 102760.0}, {"date": "2022-08-29", "close": 20.28, "volume": 102931.0}, {"date": "2022-08-30", "close": 20.09, "volume": 111902.0}, {"date": "2022-08-31", "close": 19.9, "volume": 170575.0}, {"date": "2022-09-01", "close": 19.76, "volume": 165031.0}, {"date": "2022-09-02", "close": 19.53, "volume": 147173.0}, {"date": "2022-09-06", "close": 19.68, "volume": 366481.0}, {"date": "2022-09-07", "close": 20.75, "volume": 245459.0}, {"date": "2022-09-08", "close": 20.84, "volume": 124121.0}, {"date": "2022-09-09", "close": 21.43, "volume": 125355.0}, {"date": "2022-09-12", "close": 21.36, "volume": 189025.0}, {"date": "2022-09-13", "close": 21.13, "volume": 209117.0}, {"date": "2022-09-14", "close": 21.33, "volume": 304613.0}, {"date": "2022-09-15", "close": 21.5, "volume": 222934.0}, {"date": "2022-09-16", "close": 21.6, "volume": 380074.0}, {"date": "2022-09-19", "close": 21.75, "volume": 281285.0}, {"date": "2022-09-20", "close": 21.74, "volume": 228077.0}, {"date": "2022-09-21", "close": 21.15, "volume": 130057.0}, {"date": "2022-09-22", "close": 20.67, "volume": 129793.0}, {"date": "2022-09-23", "close": 19.98, "volume": 76798.0}, {"date": "2022-09-26", "close": 19.55, "volume": 101272.0}, {"date": "2022-09-27", "close": 19.23, "volume": 139151.0}, {"date": "2022-09-28", "close": 19.61, "volume": 194968.0}, {"date": "2022-09-29", "close": 19.38, "volume": 181946.0}, {"date": "2022-09-30", "close": 19.11, "volume": 150503.0}, {"date": "2022-10-03", "close": 19.08, "volume": 146121.0}, {"date": "2022-10-04", "close": 19.59, "volume": 186289.0}, {"date": "2022-10-05", "close": 19.43, "volume": 138298.0}, {"date": "2022-10-06", "close": 18.9, "volume": 126153.0}, {"date": "2022-10-07", "close": 18.34, "volume": 160744.0}, {"date": "2022-10-10", "close": 18.4, "volume": 121306.0}, {"date": "2022-10-11", "close": 14.87, "volume": 1203794.0}, {"date": "2022-10-12", "close": 14.34, "volume": 642079.0}, {"date": "2022-10-13", "close": 15.06, "volume": 601689.0}, {"date": "2022-10-14", "close": 14.83, "volume": 299732.0}, {"date": "2022-10-17", "close": 15.88, "volume": 299366.0}, {"date": "2022-10-18", "close": 15.98, "volume": 283195.0}, {"date": "2022-10-19", "close": 15.38, "volume": 317704.0}, {"date": "2022-10-20", "close": 15.02, "volume": 232035.0}, {"date": "2022-10-21", "close": 14.87, "volume": 201811.0}, {"date": "2022-10-24", "close": 14.33, "volume": 297165.0}, {"date": "2022-10-25", "close": 14.74, "volume": 327931.0}, {"date": "2022-10-26", "close": 15.61, "volume": 270478.0}, {"date": "2022-10-27", "close": 15.84, "volume": 197205.0}, {"date": "2022-10-28", "close": 15.85, "volume": 202835.0}, {"date": "2022-10-31", "close": 16.06, "volume": 172210.0}, {"date": "2022-11-01", "close": 16.21, "volume": 171895.0}, {"date": "2022-11-02", "close": 15.34, "volume": 317460.0}, {"date": "2022-11-03", "close": 14.66, "volume": 231990.0}, {"date": "2022-11-04", "close": 15.0, "volume": 224414.0}, {"date": "2022-11-07", "close": 15.7, "volume": 301150.0}, {"date": "2022-11-08", "close": 15.97, "volume": 338423.0}, {"date": "2022-11-09", "close": 16.03, "volume": 246299.0}, {"date": "2022-11-10", "close": 17.4, "volume": 399021.0}, {"date": "2022-11-11", "close": 17.9, "volume": 239791.0}, {"date": "2022-11-14", "close": 17.13, "volume": 228882.0}, {"date": "2022-11-15", "close": 17.32, "volume": 134296.0}, {"date": "2022-11-16", "close": 17.03, "volume": 150965.0}, {"date": "2022-11-17", "close": 16.18, "volume": 141327.0}, {"date": "2022-11-18", "close": 16.74, "volume": 300591.0}, {"date": "2022-11-21", "close": 16.7, "volume": 119620.0}, {"date": "2022-11-22", "close": 16.54, "volume": 127609.0}, {"date": "2022-11-23", "close": 16.83, "volume": 120499.0}, {"date": "2022-11-25", "close": 17.17, "volume": 75923.0}, {"date": "2022-11-28", "close": 17.02, "volume": 311686.0}, {"date": "2022-11-29", "close": 17.37, "volume": 209903.0}, {"date": "2022-11-30", "close": 17.99, "volume": 387125.0}, {"date": "2022-12-01", "close": 19.87, "volume": 719684.0}, {"date": "2022-12-02", "close": 20.02, "volume": 366319.0}, {"date": "2022-12-05", "close": 19.51, "volume": 232813.0}, {"date": "2022-12-06", "close": 20.11, "volume": 365772.0}, {"date": "2022-12-07", "close": 20.69, "volume": 454708.0}, {"date": "2022-12-08", "close": 20.87, "volume": 216863.0}, {"date": "2022-12-09", "close": 20.34, "volume": 402163.0}, {"date": "2022-12-12", "close": 20.21, "volume": 146997.0}, {"date": "2022-12-13", "close": 20.11, "volume": 235086.0}, {"date": "2022-12-14", "close": 20.23, "volume": 253341.0}, {"date": "2022-12-15", "close": 20.42, "volume": 244726.0}, {"date": "2022-12-16", "close": 20.46, "volume": 449726.0}, {"date": "2022-12-19", "close": 20.23, "volume": 252651.0}, {"date": "2022-12-20", "close": 20.06, "volume": 225394.0}, {"date": "2022-12-21", "close": 19.86, "volume": 129685.0}, {"date": "2022-12-22", "close": 19.49, "volume": 158129.0}, {"date": "2022-12-23", "close": 19.34, "volume": 88049.0}, {"date": "2022-12-27", "close": 19.27, "volume": 124716.0}, {"date": "2022-12-28", "close": 19.25, "volume": 160629.0}, {"date": "2022-12-29", "close": 19.83, "volume": 193641.0}, {"date": "2022-12-30", "close": 20.53, "volume": 439280.0}, {"date": "2023-01-03", "close": 21.35, "volume": 775780.0}, {"date": "2023-01-04", "close": 22.76, "volume": 4269489.0}, {"date": "2023-01-05", "close": 20.9, "volume": 859805.0}, {"date": "2023-01-06", "close": 20.16, "volume": 764079.0}, {"date": "2023-01-09", "close": 18.83, "volume": 668033.0}, {"date": "2023-01-10", "close": 18.81, "volume": 562960.0}, {"date": "2023-01-11", "close": 18.83, "volume": 422399.0}, {"date": "2023-01-12", "close": 19.06, "volume": 358788.0}, {"date": "2023-01-13", "close": 19.35, "volume": 349309.0}, {"date": "2023-01-17", "close": 18.78, "volume": 370555.0}, {"date": "2023-01-18", "close": 19.11, "volume": 221557.0}, {"date": "2023-01-19", "close": 19.27, "volume": 211504.0}, {"date": "2023-01-20", "close": 20.48, "volume": 1548008.0}, {"date": "2023-01-23", "close": 21.01, "volume": 388649.0}, {"date": "2023-01-24", "close": 20.67, "volume": 233939.0}, {"date": "2023-01-25", "close": 20.6, "volume": 129988.0}, {"date": "2023-01-26", "close": 21.42, "volume": 313342.0}, {"date": "2023-01-27", "close": 21.22, "volume": 139570.0}, {"date": "2023-01-30", "close": 21.07, "volume": 171174.0}, {"date": "2023-01-31", "close": 21.63, "volume": 259312.0}, {"date": "2023-02-01", "close": 21.54, "volume": 247272.0}, {"date": "2023-02-02", "close": 22.37, "volume": 482401.0}, {"date": "2023-02-03", "close": 22.53, "volume": 321506.0}, {"date": "2023-02-06", "close": 21.86, "volume": 265779.0}, {"date": "2023-02-07", "close": 22.24, "volume": 191233.0}, {"date": "2023-02-08", "close": 21.47, "volume": 186095.0}, {"date": "2023-02-09", "close": 21.54, "volume": 304464.0}, {"date": "2023-02-10", "close": 21.2, "volume": 215029.0}, {"date": "2023-02-13", "close": 21.5, "volume": 189260.0}, {"date": "2023-02-14", "close": 21.2, "volume": 282117.0}, {"date": "2023-02-15", "close": 21.53, "volume": 201628.0}, {"date": "2023-02-16", "close": 21.2, "volume": 181188.0}, {"date": "2023-02-17", "close": 21.73, "volume": 215200.0}, {"date": "2023-02-21", "close": 20.98, "volume": 344062.0}, {"date": "2023-02-22", "close": 20.77, "volume": 353266.0}, {"date": "2023-02-23", "close": 20.93, "volume": 150215.0}, {"date": "2023-02-24", "close": 20.35, "volume": 165234.0}, {"date": "2023-02-27", "close": 20.51, "volume": 167307.0}, {"date": "2023-02-28", "close": 20.6, "volume": 486572.0}, {"date": "2023-03-01", "close": 20.18, "volume": 298719.0}, {"date": "2023-03-02", "close": 20.19, "volume": 168087.0}, {"date": "2023-03-03", "close": 20.32, "volume": 170351.0}, {"date": "2023-03-06", "close": 19.68, "volume": 242859.0}, {"date": "2023-03-07", "close": 18.75, "volume": 481327.0}, {"date": "2023-03-08", "close": 18.51, "volume": 354505.0}, {"date": "2023-03-09", "close": 18.54, "volume": 257401.0}, {"date": "2023-03-10", "close": 17.64, "volume": 391306.0}, {"date": "2023-03-13", "close": 16.92, "volume": 449554.0}, {"date": "2023-03-14", "close": 17.97, "volume": 448627.0}, {"date": "2023-03-15", "close": 18.0, "volume": 338429.0}, {"date": "2023-03-16", "close": 17.88, "volume": 400660.0}, {"date": "2023-03-17", "close": 16.83, "volume": 844551.0}, {"date": "2023-03-20", "close": 16.8, "volume": 355703.0}, {"date": "2023-03-21", "close": 16.92, "volume": 372633.0}, {"date": "2023-03-22", "close": 15.94, "volume": 245885.0}, {"date": "2023-03-23", "close": 15.45, "volume": 231510.0}, {"date": "2023-03-24", "close": 15.62, "volume": 262842.0}, {"date": "2023-03-27", "close": 15.63, "volume": 321017.0}, {"date": "2023-03-28", "close": 15.66, "volume": 168343.0}, {"date": "2023-03-29", "close": 15.69, "volume": 154105.0}, {"date": "2023-03-30", "close": 16.12, "volume": 231062.0}, {"date": "2023-03-31", "close": 16.75, "volume": 356816.0}, {"date": "2023-04-03", "close": 16.58, "volume": 286316.0}, {"date": "2023-04-04", "close": 16.78, "volume": 285036.0}, {"date": "2023-04-05", "close": 17.18, "volume": 214349.0}, {"date": "2023-04-06", "close": 17.33, "volume": 186083.0}, {"date": "2023-04-10", "close": 17.29, "volume": 183800.0}, {"date": "2023-04-11", "close": 17.77, "volume": 129867.0}, {"date": "2023-04-12", "close": 17.49, "volume": 215569.0}, {"date": "2023-04-13", "close": 18.0, "volume": 232134.0}, {"date": "2023-04-14", "close": 18.25, "volume": 198384.0}, {"date": "2023-04-17", "close": 18.44, "volume": 174557.0}, {"date": "2023-04-18", "close": 17.69, "volume": 335248.0}, {"date": "2023-04-19", "close": 18.72, "volume": 315619.0}, {"date": "2023-04-20", "close": 19.74, "volume": 349670.0}, {"date": "2023-04-21", "close": 19.93, "volume": 203801.0}, {"date": "2023-04-24", "close": 19.09, "volume": 200865.0}, {"date": "2023-04-25", "close": 18.71, "volume": 159574.0}, {"date": "2023-04-26", "close": 18.42, "volume": 156832.0}, {"date": "2023-04-27", "close": 18.52, "volume": 108254.0}, {"date": "2023-04-28", "close": 18.83, "volume": 159739.0}, {"date": "2023-05-01", "close": 19.1, "volume": 150123.0}, {"date": "2023-05-02", "close": 18.57, "volume": 193793.0}, {"date": "2023-05-03", "close": 18.47, "volume": 204496.0}, {"date": "2023-05-04", "close": 18.08, "volume": 147395.0}, {"date": "2023-05-05", "close": 18.48, "volume": 254386.0}, {"date": "2023-05-08", "close": 18.61, "volume": 271946.0}, {"date": "2023-05-09", "close": 18.46, "volume": 215708.0}, {"date": "2023-05-10", "close": 18.79, "volume": 345342.0}, {"date": "2023-05-11", "close": 18.32, "volume": 275572.0}, {"date": "2023-05-12", "close": 18.18, "volume": 248872.0}, {"date": "2023-05-15", "close": 18.73, "volume": 225229.0}, {"date": "2023-05-16", "close": 18.19, "volume": 156846.0}, {"date": "2023-05-17", "close": 18.84, "volume": 260919.0}, {"date": "2023-05-18", "close": 19.56, "volume": 255445.0}, {"date": "2023-05-19", "close": 19.87, "volume": 298157.0}, {"date": "2023-05-22", "close": 20.31, "volume": 373142.0}, {"date": "2023-05-23", "close": 19.48, "volume": 233903.0}, {"date": "2023-05-24", "close": 18.79, "volume": 250274.0}, {"date": "2023-05-25", "close": 18.94, "volume": 303187.0}, {"date": "2023-05-26", "close": 18.86, "volume": 161286.0}, {"date": "2023-05-30", "close": 18.67, "volume": 206244.0}, {"date": "2023-05-31", "close": 18.69, "volume": 281001.0}, {"date": "2023-06-01", "close": 18.78, "volume": 178727.0}, {"date": "2023-06-02", "close": 19.89, "volume": 223396.0}, {"date": "2023-06-05", "close": 19.68, "volume": 292620.0}, {"date": "2023-06-06", "close": 19.72, "volume": 188404.0}, {"date": "2023-06-07", "close": 19.94, "volume": 222023.0}, {"date": "2023-06-08", "close": 19.86, "volume": 156822.0}, {"date": "2023-06-09", "close": 19.06, "volume": 246425.0}, {"date": "2023-06-12", "close": 18.87, "volume": 149536.0}, {"date": "2023-06-13", "close": 18.72, "volume": 246182.0}, {"date": "2023-06-14", "close": 18.64, "volume": 223894.0}, {"date": "2023-06-15", "close": 18.8, "volume": 221427.0}, {"date": "2023-06-16", "close": 19.68, "volume": 572735.0}, {"date": "2023-06-20", "close": 19.71, "volume": 201571.0}, {"date": "2023-06-21", "close": 19.67, "volume": 129896.0}, {"date": "2023-06-22", "close": 19.03, "volume": 212742.0}, {"date": "2023-06-23", "close": 18.39, "volume": 455966.0}, {"date": "2023-06-26", "close": 18.03, "volume": 234637.0}, {"date": "2023-06-27", "close": 18.56, "volume": 282033.0}, {"date": "2023-06-28", "close": 18.1, "volume": 126938.0}, {"date": "2023-06-29", "close": 18.26, "volume": 116771.0}, {"date": "2023-06-30", "close": 18.06, "volume": 146424.0}, {"date": "2023-07-03", "close": 18.07, "volume": 83443.0}, {"date": "2023-07-05", "close": 17.51, "volume": 301228.0}, {"date": "2023-07-06", "close": 17.4, "volume": 200679.0}, {"date": "2023-07-07", "close": 17.84, "volume": 94774.0}, {"date": "2023-07-10", "close": 18.43, "volume": 188231.0}, {"date": "2023-07-11", "close": 19.78, "volume": 360180.0}, {"date": "2023-07-12", "close": 20.19, "volume": 355001.0}, {"date": "2023-07-13", "close": 20.66, "volume": 192678.0}, {"date": "2023-07-14", "close": 20.62, "volume": 154645.0}, {"date": "2023-07-17", "close": 20.78, "volume": 129568.0}, {"date": "2023-07-18", "close": 20.65, "volume": 221200.0}, {"date": "2023-07-19", "close": 21.07, "volume": 208224.0}, {"date": "2023-07-20", "close": 20.68, "volume": 125173.0}, {"date": "2023-07-21", "close": 20.71, "volume": 215567.0}, {"date": "2023-07-24", "close": 19.98, "volume": 119950.0}, {"date": "2023-07-25", "close": 19.73, "volume": 167800.0}, {"date": "2023-07-26", "close": 19.61, "volume": 128947.0}, {"date": "2023-07-27", "close": 19.56, "volume": 100814.0}, {"date": "2023-07-28", "close": 19.34, "volume": 91555.0}, {"date": "2023-07-31", "close": 19.69, "volume": 152710.0}, {"date": "2023-08-01", "close": 19.82, "volume": 102443.0}, {"date": "2023-08-02", "close": 19.46, "volume": 135385.0}, {"date": "2023-08-03", "close": 18.97, "volume": 786439.0}, {"date": "2023-08-04", "close": 18.44, "volume": 126397.0}, {"date": "2023-08-07", "close": 18.52, "volume": 472389.0}, {"date": "2023-08-08", "close": 17.96, "volume": 314712.0}, {"date": "2023-08-09", "close": 20.35, "volume": 508235.0}, {"date": "2023-08-10", "close": 20.0, "volume": 179459.0}, {"date": "2023-08-11", "close": 19.92, "volume": 95354.0}, {"date": "2023-08-14", "close": 18.8, "volume": 212412.0}, {"date": "2023-08-15", "close": 18.81, "volume": 129062.0}, {"date": "2023-08-16", "close": 18.32, "volume": 265397.0}, {"date": "2023-08-17", "close": 18.37, "volume": 170610.0}, {"date": "2023-08-18", "close": 18.23, "volume": 106112.0}, {"date": "2023-08-21", "close": 18.52, "volume": 207845.0}, {"date": "2023-08-22", "close": 18.46, "volume": 546436.0}, {"date": "2023-08-23", "close": 18.9, "volume": 153260.0}, {"date": "2023-08-24", "close": 19.41, "volume": 228094.0}, {"date": "2023-08-25", "close": 19.49, "volume": 205995.0}, {"date": "2023-08-28", "close": 20.51, "volume": 663486.0}, {"date": "2023-08-29", "close": 20.79, "volume": 243007.0}, {"date": "2023-08-30", "close": 21.36, "volume": 215449.0}, {"date": "2023-08-31", "close": 21.16, "volume": 236424.0}, {"date": "2023-09-01", "close": 21.28, "volume": 169683.0}, {"date": "2023-09-05", "close": 20.16, "volume": 288983.0}, {"date": "2023-09-06", "close": 19.55, "volume": 183990.0}, {"date": "2023-09-07", "close": 18.76, "volume": 329374.0}, {"date": "2023-09-08", "close": 18.37, "volume": 161138.0}, {"date": "2023-09-11", "close": 18.63, "volume": 118620.0}, {"date": "2023-09-12", "close": 13.01, "volume": 5528626.0}, {"date": "2023-09-13", "close": 13.2, "volume": 1618812.0}, {"date": "2023-09-14", "close": 13.17, "volume": 713456.0}, {"date": "2023-09-15", "close": 13.03, "volume": 1339893.0}, {"date": "2023-09-18", "close": 13.11, "volume": 755532.0}, {"date": "2023-09-19", "close": 12.88, "volume": 533396.0}, {"date": "2023-09-20", "close": 12.73, "volume": 556199.0}, {"date": "2023-09-21", "close": 12.7, "volume": 566894.0}, {"date": "2023-09-22", "close": 12.5, "volume": 525414.0}, {"date": "2023-09-25", "close": 12.69, "volume": 414405.0}, {"date": "2023-09-26", "close": 12.4, "volume": 588726.0}, {"date": "2023-09-27", "close": 12.61, "volume": 465790.0}, {"date": "2023-09-28", "close": 12.94, "volume": 539919.0}, {"date": "2023-09-29", "close": 12.86, "volume": 452642.0}, {"date": "2023-10-02", "close": 12.72, "volume": 432481.0}, {"date": "2023-10-03", "close": 12.71, "volume": 310005.0}, {"date": "2023-10-04", "close": 12.36, "volume": 404864.0}, {"date": "2023-10-05", "close": 11.78, "volume": 614664.0}, {"date": "2023-10-06", "close": 11.57, "volume": 596952.0}, {"date": "2023-10-09", "close": 11.16, "volume": 596306.0}, {"date": "2023-10-10", "close": 11.1, "volume": 567168.0}, {"date": "2023-10-11", "close": 11.24, "volume": 748591.0}, {"date": "2023-10-12", "close": 11.96, "volume": 1468369.0}, {"date": "2023-10-13", "close": 12.43, "volume": 1378706.0}, {"date": "2023-10-16", "close": 13.05, "volume": 2059188.0}, {"date": "2023-10-17", "close": 13.07, "volume": 452511.0}, {"date": "2023-10-18", "close": 12.2, "volume": 1424075.0}, {"date": "2023-10-19", "close": 11.59, "volume": 757662.0}, {"date": "2023-10-20", "close": 10.99, "volume": 866753.0}, {"date": "2023-10-23", "close": 11.31, "volume": 1458300.0}, {"date": "2023-10-24", "close": 11.78, "volume": 1237005.0}, {"date": "2023-10-25", "close": 10.91, "volume": 863143.0}, {"date": "2023-10-26", "close": 10.63, "volume": 778444.0}, {"date": "2023-10-27", "close": 10.74, "volume": 614700.0}, {"date": "2023-10-30", "close": 11.03, "volume": 679346.0}, {"date": "2023-10-31", "close": 11.04, "volume": 435333.0}, {"date": "2023-11-01", "close": 11.03, "volume": 209925.0}, {"date": "2023-11-02", "close": 11.69, "volume": 315898.0}, {"date": "2023-11-03", "close": 12.28, "volume": 301936.0}, {"date": "2023-11-06", "close": 12.33, "volume": 286077.0}, {"date": "2023-11-07", "close": 12.15, "volume": 412060.0}, {"date": "2023-11-08", "close": 11.86, "volume": 472138.0}, {"date": "2023-11-09", "close": 10.63, "volume": 1068235.0}, {"date": "2023-11-10", "close": 10.0, "volume": 1027623.0}, {"date": "2023-11-13", "close": 9.69, "volume": 894482.0}, {"date": "2023-11-14", "close": 10.465, "volume": 569260.0}, {"date": "2023-11-15", "close": 10.72, "volume": 485877.0}, {"date": "2023-11-16", "close": 10.39, "volume": 424532.0}, {"date": "2023-11-17", "close": 10.49, "volume": 349229.0}, {"date": "2023-11-20", "close": 10.82, "volume": 3083995.0}, {"date": "2023-11-21", "close": 11.19, "volume": 458681.0}, {"date": "2023-11-22", "close": 11.33, "volume": 380480.0}, {"date": "2023-11-24", "close": 11.45, "volume": 231310.0}, {"date": "2023-11-27", "close": 11.65, "volume": 664089.0}, {"date": "2023-11-28", "close": 11.23, "volume": 822616.0}, {"date": "2023-11-29", "close": 11.26, "volume": 955680.0}, {"date": "2023-11-30", "close": 11.05, "volume": 628924.0}, {"date": "2023-12-01", "close": 11.12, "volume": 691039.0}, {"date": "2023-12-04", "close": 10.79, "volume": 1674776.0}, {"date": "2023-12-05", "close": 10.45, "volume": 615837.0}, {"date": "2023-12-06", "close": 10.83, "volume": 640679.0}, {"date": "2023-12-07", "close": 11.37, "volume": 658866.0}, {"date": "2023-12-08", "close": 11.76, "volume": 755123.0}, {"date": "2023-12-11", "close": 11.68, "volume": 963298.0}, {"date": "2023-12-12", "close": 11.68, "volume": 692781.0}, {"date": "2023-12-13", "close": 12.04, "volume": 571895.0}, {"date": "2023-12-14", "close": 12.37, "volume": 1231119.0}, {"date": "2023-12-15", "close": 12.12, "volume": 7452315.0}, {"date": "2023-12-18", "close": 13.06, "volume": 1371671.0}, {"date": "2023-12-19", "close": 13.4, "volume": 1271878.0}, {"date": "2023-12-20", "close": 13.4, "volume": 1534145.0}, {"date": "2023-12-21", "close": 13.89, "volume": 1023766.0}, {"date": "2023-12-22", "close": 14.21, "volume": 991725.0}, {"date": "2023-12-26", "close": 13.78, "volume": 1111710.0}, {"date": "2023-12-27", "close": 13.83, "volume": 1188227.0}, {"date": "2023-12-28", "close": 13.87, "volume": 1159439.0}, {"date": "2023-12-29", "close": 13.48, "volume": 680924.0}, {"date": "2024-01-02", "close": 13.13, "volume": 390209.0}, {"date": "2024-01-03", "close": 12.96, "volume": 856953.0}, {"date": "2024-01-04", "close": 13.01, "volume": 624290.0}, {"date": "2024-01-05", "close": 12.67, "volume": 780875.0}, {"date": "2024-01-08", "close": 13.29, "volume": 1147627.0}, {"date": "2024-01-09", "close": 14.59, "volume": 973185.0}, {"date": "2024-01-10", "close": 14.18, "volume": 1212665.0}, {"date": "2024-01-11", "close": 14.1, "volume": 597076.0}, {"date": "2024-01-12", "close": 13.65, "volume": 280349.0}, {"date": "2024-01-16", "close": 13.6, "volume": 735587.0}, {"date": "2024-01-17", "close": 13.3, "volume": 500443.0}, {"date": "2024-01-18", "close": 13.25, "volume": 258275.0}, {"date": "2024-01-19", "close": 13.51, "volume": 243570.0}, {"date": "2024-01-22", "close": 14.14, "volume": 452946.0}, {"date": "2024-01-23", "close": 14.0, "volume": 285659.0}, {"date": "2024-01-24", "close": 14.02, "volume": 364297.0}, {"date": "2024-01-25", "close": 14.55, "volume": 251138.0}, {"date": "2024-01-26", "close": 14.44, "volume": 265977.0}, {"date": "2024-01-29", "close": 14.62, "volume": 654287.0}, {"date": "2024-01-30", "close": 14.14, "volume": 266934.0}, {"date": "2024-01-31", "close": 13.89, "volume": 222883.0}, {"date": "2024-02-01", "close": 14.27, "volume": 255700.0}, {"date": "2024-02-02", "close": 14.11, "volume": 223196.0}, {"date": "2024-02-05", "close": 14.01, "volume": 752240.0}, {"date": "2024-02-06", "close": 14.43, "volume": 257096.0}, {"date": "2024-02-07", "close": 14.37, "volume": 243221.0}, {"date": "2024-02-08", "close": 14.55, "volume": 704525.0}, {"date": "2024-02-09", "close": 14.42, "volume": 236661.0}, {"date": "2024-02-12", "close": 14.4, "volume": 460775.0}, {"date": "2024-02-13", "close": 13.53, "volume": 627477.0}, {"date": "2024-02-14", "close": 14.0, "volume": 323443.0}, {"date": "2024-02-15", "close": 14.23, "volume": 399188.0}, {"date": "2024-02-16", "close": 13.79, "volume": 447753.0}, {"date": "2024-02-20", "close": 13.76, "volume": 359937.0}, {"date": "2024-02-21", "close": 13.62, "volume": 423275.0}, {"date": "2024-02-22", "close": 13.43, "volume": 212789.0}, {"date": "2024-02-23", "close": 13.65, "volume": 419664.0}, {"date": "2024-02-26", "close": 13.46, "volume": 462740.0}, {"date": "2024-02-27", "close": 13.67, "volume": 332328.0}, {"date": "2024-02-28", "close": 13.1, "volume": 359067.0}, {"date": "2024-02-29", "close": 13.06, "volume": 437735.0}, {"date": "2024-03-01", "close": 13.0, "volume": 471272.0}, {"date": "2024-03-04", "close": 13.07, "volume": 466485.0}, {"date": "2024-03-05", "close": 13.0, "volume": 529578.0}, {"date": "2024-03-06", "close": 14.13, "volume": 709299.0}, {"date": "2024-03-07", "close": 14.34, "volume": 481799.0}, {"date": "2024-03-08", "close": 14.0, "volume": 362968.0}, {"date": "2024-03-11", "close": 14.3, "volume": 358952.0}, {"date": "2024-03-12", "close": 14.05, "volume": 387239.0}, {"date": "2024-03-13", "close": 14.29, "volume": 292053.0}, {"date": "2024-03-14", "close": 13.82, "volume": 365808.0}, {"date": "2024-03-15", "close": 13.74, "volume": 951017.0}, {"date": "2024-03-18", "close": 13.31, "volume": 328538.0}, {"date": "2024-03-19", "close": 13.88, "volume": 286940.0}, {"date": "2024-03-20", "close": 14.06, "volume": 222528.0}, {"date": "2024-03-21", "close": 14.06, "volume": 257106.0}, {"date": "2024-03-22", "close": 13.43, "volume": 465781.0}, {"date": "2024-03-25", "close": 13.56, "volume": 167374.0}, {"date": "2024-03-26", "close": 13.62, "volume": 199545.0}, {"date": "2024-03-27", "close": 14.29, "volume": 211391.0}, {"date": "2024-03-28", "close": 14.52, "volume": 248060.0}, {"date": "2024-04-01", "close": 14.06, "volume": 396457.0}, {"date": "2024-04-02", "close": 13.5, "volume": 310149.0}, {"date": "2024-04-03", "close": 13.86, "volume": 170859.0}, {"date": "2024-04-04", "close": 14.19, "volume": 203445.0}, {"date": "2024-04-05", "close": 14.23, "volume": 193376.0}, {"date": "2024-04-08", "close": 14.26, "volume": 137513.0}, {"date": "2024-04-09", "close": 14.64, "volume": 227682.0}, {"date": "2024-04-10", "close": 13.65, "volume": 225373.0}, {"date": "2024-04-11", "close": 13.95, "volume": 147632.0}, {"date": "2024-04-12", "close": 13.32, "volume": 309399.0}, {"date": "2024-04-15", "close": 13.09, "volume": 293299.0}, {"date": "2024-04-16", "close": 13.18, "volume": 312736.0}, {"date": "2024-04-17", "close": 13.0, "volume": 439619.0}, {"date": "2024-04-18", "close": 13.02, "volume": 383693.0}, {"date": "2024-04-19", "close": 13.1, "volume": 285114.0}, {"date": "2024-04-22", "close": 13.08, "volume": 275511.0}, {"date": "2024-04-23", "close": 13.22, "volume": 219161.0}, {"date": "2024-04-24", "close": 13.56, "volume": 287996.0}, {"date": "2024-04-25", "close": 13.1, "volume": 660021.0}, {"date": "2024-04-26", "close": 12.99, "volume": 258973.0}, {"date": "2024-04-29", "close": 13.09, "volume": 244536.0}, {"date": "2024-04-30", "close": 13.0, "volume": 420924.0}, {"date": "2024-05-01", "close": 13.025, "volume": 228191.0}, {"date": "2024-05-02", "close": 13.24, "volume": 217314.0}, {"date": "2024-05-03", "close": 13.6, "volume": 760549.0}, {"date": "2024-05-06", "close": 13.46, "volume": 292809.0}, {"date": "2024-05-07", "close": 13.89, "volume": 744257.0}, {"date": "2024-05-08", "close": 14.9, "volume": 762905.0}, {"date": "2024-05-09", "close": 14.49, "volume": 380003.0}, {"date": "2024-05-10", "close": 14.64, "volume": 189974.0}, {"date": "2024-05-13", "close": 15.08, "volume": 290941.0}, {"date": "2024-05-14", "close": 15.13, "volume": 358856.0}, {"date": "2024-05-15", "close": 15.37, "volume": 220394.0}, {"date": "2024-05-16", "close": 15.11, "volume": 180663.0}, {"date": "2024-05-17", "close": 15.0, "volume": 305705.0}, {"date": "2024-05-20", "close": 15.1, "volume": 220073.0}, {"date": "2024-05-21", "close": 14.48, "volume": 402475.0}, {"date": "2024-05-22", "close": 14.57, "volume": 197742.0}, {"date": "2024-05-23", "close": 14.87, "volume": 326845.0}, {"date": "2024-05-24", "close": 14.89, "volume": 191691.0}, {"date": "2024-05-28", "close": 14.62, "volume": 269037.0}, {"date": "2024-05-29", "close": 14.45, "volume": 192678.0}, {"date": "2024-05-30", "close": 14.22, "volume": 172333.0}, {"date": "2024-05-31", "close": 13.73, "volume": 377232.0}, {"date": "2024-06-03", "close": 13.78, "volume": 416115.0}, {"date": "2024-06-04", "close": 13.78, "volume": 416119.0}, {"date": "2024-06-05", "close": 13.99, "volume": 287782.0}, {"date": "2024-06-06", "close": 13.54, "volume": 306258.0}, {"date": "2024-06-07", "close": 13.42, "volume": 291305.0}, {"date": "2024-06-10", "close": 13.02, "volume": 286713.0}, {"date": "2024-06-11", "close": 12.54, "volume": 422273.0}, {"date": "2024-06-12", "close": 12.61, "volume": 217517.0}, {"date": "2024-06-13", "close": 12.5, "volume": 379080.0}, {"date": "2024-06-14", "close": 12.38, "volume": 242581.0}, {"date": "2024-06-17", "close": 12.57, "volume": 205902.0}, {"date": "2024-06-18", "close": 12.87, "volume": 251772.0}, {"date": "2024-06-20", "close": 12.7, "volume": 159787.0}, {"date": "2024-06-21", "close": 12.68, "volume": 642662.0}, {"date": "2024-06-24", "close": 13.01, "volume": 163193.0}, {"date": "2024-06-25", "close": 12.94, "volume": 133570.0}, {"date": "2024-06-26", "close": 13.22, "volume": 233914.0}, {"date": "2024-06-27", "close": 13.48, "volume": 152970.0}, {"date": "2024-06-28", "close": 13.26, "volume": 352178.0}, {"date": "2024-07-01", "close": 12.88, "volume": 157364.0}, {"date": "2024-07-02", "close": 13.29, "volume": 278274.0}, {"date": "2024-07-03", "close": 13.52, "volume": 72729.0}, {"date": "2024-07-05", "close": 13.51, "volume": 206785.0}, {"date": "2024-07-08", "close": 14.14, "volume": 242296.0}, {"date": "2024-07-09", "close": 14.69, "volume": 341495.0}, {"date": "2024-07-10", "close": 14.93, "volume": 242630.0}, {"date": "2024-07-11", "close": 15.51, "volume": 333897.0}, {"date": "2024-07-12", "close": 15.77, "volume": 334786.0}, {"date": "2024-07-15", "close": 15.81, "volume": 378164.0}, {"date": "2024-07-16", "close": 16.14, "volume": 508075.0}, {"date": "2024-07-17", "close": 16.2, "volume": 388144.0}, {"date": "2024-07-18", "close": 15.54, "volume": 238365.0}, {"date": "2024-07-19", "close": 15.46, "volume": 209216.0}, {"date": "2024-07-22", "close": 16.03, "volume": 331691.0}, {"date": "2024-07-23", "close": 16.29, "volume": 277860.0}, {"date": "2024-07-24", "close": 16.93, "volume": 293882.0}, {"date": "2024-07-25", "close": 16.51, "volume": 273407.0}, {"date": "2024-07-26", "close": 16.51, "volume": 242940.0}, {"date": "2024-07-29", "close": 15.97, "volume": 273294.0}, {"date": "2024-07-30", "close": 16.2, "volume": 156892.0}, {"date": "2024-07-31", "close": 16.08, "volume": 262375.0}, {"date": "2024-08-01", "close": 15.77, "volume": 430119.0}, {"date": "2024-08-02", "close": 15.24, "volume": 248798.0}, {"date": "2024-08-05", "close": 14.59, "volume": 377607.0}, {"date": "2024-08-06", "close": 17.44, "volume": 1176742.0}, {"date": "2024-08-07", "close": 16.61, "volume": 565389.0}, {"date": "2024-08-08", "close": 16.92, "volume": 474045.0}, {"date": "2024-08-09", "close": 16.17, "volume": 410230.0}, {"date": "2024-08-12", "close": 16.04, "volume": 156724.0}, {"date": "2024-08-13", "close": 15.54, "volume": 188893.0}, {"date": "2024-08-14", "close": 15.65, "volume": 163946.0}, {"date": "2024-08-15", "close": 16.32, "volume": 211348.0}, {"date": "2024-08-16", "close": 16.14, "volume": 163214.0}, {"date": "2024-08-19", "close": 16.43, "volume": 188422.0}, {"date": "2024-08-20", "close": 16.36, "volume": 168777.0}, {"date": "2024-08-21", "close": 16.62, "volume": 198014.0}, {"date": "2024-08-22", "close": 16.66, "volume": 238063.0}, {"date": "2024-08-23", "close": 17.29, "volume": 248450.0}, {"date": "2024-08-26", "close": 17.32, "volume": 270847.0}, {"date": "2024-08-27", "close": 17.49, "volume": 149016.0}, {"date": "2024-08-28", "close": 17.25, "volume": 232266.0}, {"date": "2024-08-29", "close": 17.37, "volume": 257845.0}, {"date": "2024-08-30", "close": 17.44, "volume": 411810.0}, {"date": "2024-09-03", "close": 16.73, "volume": 235866.0}, {"date": "2024-09-04", "close": 16.6, "volume": 183524.0}, {"date": "2024-09-05", "close": 17.03, "volume": 275195.0}, {"date": "2024-09-06", "close": 16.24, "volume": 249807.0}, {"date": "2024-09-09", "close": 16.02, "volume": 217229.0}, {"date": "2024-09-10", "close": 16.34, "volume": 203646.0}, {"date": "2024-09-11", "close": 17.4, "volume": 417170.0}, {"date": "2024-09-12", "close": 17.01, "volume": 177250.0}, {"date": "2024-09-13", "close": 16.76, "volume": 233933.0}, {"date": "2024-09-16", "close": 16.53, "volume": 230000.0}, {"date": "2024-09-17", "close": 16.22, "volume": 184126.0}, {"date": "2024-09-18", "close": 16.14, "volume": 200285.0}, {"date": "2024-09-19", "close": 16.3, "volume": 142086.0}, {"date": "2024-09-20", "close": 16.21, "volume": 337758.0}, {"date": "2024-09-23", "close": 15.91, "volume": 128942.0}, {"date": "2024-09-24", "close": 15.61, "volume": 115973.0}, {"date": "2024-09-25", "close": 15.39, "volume": 252803.0}, {"date": "2024-09-26", "close": 15.38, "volume": 154388.0}, {"date": "2024-09-27", "close": 15.32, "volume": 231861.0}, {"date": "2024-09-30", "close": 15.62, "volume": 328891.0}, {"date": "2024-10-01", "close": 15.29, "volume": 268390.0}, {"date": "2024-10-02", "close": 15.55, "volume": 211374.0}, {"date": "2024-10-03", "close": 15.25, "volume": 188019.0}, {"date": "2024-10-04", "close": 15.29, "volume": 159578.0}, {"date": "2024-10-07", "close": 15.09, "volume": 171255.0}, {"date": "2024-10-08", "close": 15.1, "volume": 293411.0}, {"date": "2024-10-09", "close": 15.08, "volume": 225051.0}, {"date": "2024-10-10", "close": 15.0, "volume": 205568.0}, {"date": "2024-10-11", "close": 15.58, "volume": 153067.0}, {"date": "2024-10-14", "close": 16.1, "volume": 182717.0}, {"date": "2024-10-15", "close": 15.66, "volume": 189372.0}, {"date": "2024-10-16", "close": 16.02, "volume": 246030.0}, {"date": "2024-10-17", "close": 15.89, "volume": 135695.0}, {"date": "2024-10-18", "close": 16.05, "volume": 183676.0}, {"date": "2024-10-21", "close": 16.2, "volume": 180205.0}, {"date": "2024-10-22", "close": 16.03, "volume": 130994.0}, {"date": "2024-10-23", "close": 15.67, "volume": 226624.0}, {"date": "2024-10-24", "close": 15.79, "volume": 229489.0}, {"date": "2024-10-25", "close": 15.88, "volume": 131021.0}, {"date": "2024-10-28", "close": 16.18, "volume": 174052.0}, {"date": "2024-10-29", "close": 16.36, "volume": 133944.0}, {"date": "2024-10-30", "close": 16.35, "volume": 309465.0}, {"date": "2024-10-31", "close": 16.19, "volume": 217449.0}, {"date": "2024-11-01", "close": 16.96, "volume": 213514.0}, {"date": "2024-11-04", "close": 17.33, "volume": 326744.0}, {"date": "2024-11-05", "close": 17.71, "volume": 294744.0}, {"date": "2024-11-06", "close": 18.4, "volume": 545035.0}, {"date": "2024-11-07", "close": 18.22, "volume": 487908.0}, {"date": "2024-11-08", "close": 19.41, "volume": 673214.0}, {"date": "2024-11-11", "close": 20.02, "volume": 1213805.0}, {"date": "2024-11-12", "close": 19.25, "volume": 267810.0}, {"date": "2024-11-13", "close": 18.64, "volume": 272877.0}, {"date": "2024-11-14", "close": 17.6, "volume": 306965.0}, {"date": "2024-11-15", "close": 18.08, "volume": 261757.0}, {"date": "2024-11-18", "close": 18.29, "volume": 253510.0}, {"date": "2024-11-19", "close": 18.73, "volume": 321384.0}, {"date": "2024-11-20", "close": 18.87, "volume": 351124.0}, {"date": "2024-11-21", "close": 18.68, "volume": 315304.0}, {"date": "2024-11-22", "close": 18.91, "volume": 302277.0}, {"date": "2024-11-25", "close": 19.04, "volume": 318074.0}, {"date": "2024-11-26", "close": 19.34, "volume": 321895.0}, {"date": "2024-11-27", "close": 19.13, "volume": 271266.0}, {"date": "2024-11-29", "close": 19.53, "volume": 148129.0}, {"date": "2024-12-02", "close": 19.31, "volume": 305394.0}, {"date": "2024-12-03", "close": 19.34, "volume": 225885.0}, {"date": "2024-12-04", "close": 18.73, "volume": 219653.0}, {"date": "2024-12-05", "close": 18.56, "volume": 171300.0}, {"date": "2024-12-06", "close": 18.62, "volume": 107545.0}, {"date": "2024-12-09", "close": 18.28, "volume": 214634.0}, {"date": "2024-12-10", "close": 18.55, "volume": 206985.0}, {"date": "2024-12-11", "close": 18.54, "volume": 172241.0}, {"date": "2024-12-12", "close": 18.09, "volume": 168295.0}, {"date": "2024-12-13", "close": 17.96, "volume": 97722.0}, {"date": "2024-12-16", "close": 18.01, "volume": 180586.0}, {"date": "2024-12-17", "close": 17.93, "volume": 293273.0}, {"date": "2024-12-18", "close": 17.53, "volume": 231855.0}, {"date": "2024-12-19", "close": 17.19, "volume": 278288.0}, {"date": "2024-12-20", "close": 17.43, "volume": 372991.0}, {"date": "2024-12-23", "close": 17.33, "volume": 159473.0}, {"date": "2024-12-24", "close": 17.34, "volume": 78967.0}, {"date": "2024-12-26", "close": 17.83, "volume": 132902.0}, {"date": "2024-12-27", "close": 17.53, "volume": 154513.0}, {"date": "2024-12-30", "close": 17.5, "volume": 245564.0}, {"date": "2024-12-31", "close": 17.46, "volume": 134215.0}, {"date": "2025-01-02", "close": 17.26, "volume": 93556.0}, {"date": "2025-01-03", "close": 17.35, "volume": 94565.0}, {"date": "2025-01-06", "close": 17.43, "volume": 189970.0}, {"date": "2025-01-07", "close": 17.07, "volume": 204027.0}, {"date": "2025-01-08", "close": 17.13, "volume": 245408.0}, {"date": "2025-01-10", "close": 17.0, "volume": 752168.0}, {"date": "2025-01-13", "close": 17.37, "volume": 361066.0}, {"date": "2025-01-14", "close": 17.51, "volume": 310639.0}, {"date": "2025-01-15", "close": 17.94, "volume": 226079.0}, {"date": "2025-01-16", "close": 17.93, "volume": 90462.0}, {"date": "2025-01-17", "close": 18.13, "volume": 100364.0}, {"date": "2025-01-21", "close": 18.36, "volume": 128087.0}, {"date": "2025-01-22", "close": 18.38, "volume": 186282.0}, {"date": "2025-01-23", "close": 18.28, "volume": 164249.0}, {"date": "2025-01-24", "close": 18.35, "volume": 164555.0}, {"date": "2025-01-27", "close": 18.37, "volume": 119447.0}, {"date": "2025-01-28", "close": 18.59, "volume": 93654.0}, {"date": "2025-01-29", "close": 18.71, "volume": 85840.0}, {"date": "2025-01-30", "close": 18.65, "volume": 89152.0}, {"date": "2025-01-31", "close": 18.33, "volume": 161864.0}, {"date": "2025-02-03", "close": 18.2, "volume": 196260.0}, {"date": "2025-02-04", "close": 18.76, "volume": 188287.0}, {"date": "2025-02-05", "close": 19.04, "volume": 118410.0}, {"date": "2025-02-06", "close": 18.47, "volume": 67576.0}, {"date": "2025-02-07", "close": 18.2, "volume": 102709.0}, {"date": "2025-02-10", "close": 18.25, "volume": 93002.0}, {"date": "2025-02-11", "close": 18.12, "volume": 86549.0}, {"date": "2025-02-12", "close": 18.06, "volume": 129763.0}, {"date": "2025-02-13", "close": 18.32, "volume": 114906.0}, {"date": "2025-02-14", "close": 18.61, "volume": 125576.0}, {"date": "2025-02-18", "close": 18.59, "volume": 141872.0}, {"date": "2025-02-19", "close": 18.49, "volume": 76066.0}, {"date": "2025-02-20", "close": 18.1, "volume": 108970.0}, {"date": "2025-02-21", "close": 17.95, "volume": 140292.0}, {"date": "2025-02-24", "close": 18.15, "volume": 204823.0}, {"date": "2025-02-25", "close": 17.51, "volume": 523481.0}, {"date": "2025-02-26", "close": 17.26, "volume": 285829.0}, {"date": "2025-02-27", "close": 17.21, "volume": 186347.0}, {"date": "2025-02-28", "close": 17.38, "volume": 203764.0}, {"date": "2025-03-03", "close": 16.98, "volume": 353269.0}, {"date": "2025-03-04", "close": 17.01, "volume": 549130.0}, {"date": "2025-03-05", "close": 17.3, "volume": 268925.0}, {"date": "2025-03-06", "close": 16.8, "volume": 203827.0}, {"date": "2025-03-07", "close": 17.16, "volume": 212804.0}, {"date": "2025-03-10", "close": 16.74, "volume": 280470.0}, {"date": "2025-03-11", "close": 17.1, "volume": 209543.0}, {"date": "2025-03-12", "close": 16.76, "volume": 151888.0}, {"date": "2025-03-13", "close": 16.3, "volume": 173918.0}, {"date": "2025-03-14", "close": 16.53, "volume": 153437.0}, {"date": "2025-03-17", "close": 16.78, "volume": 165565.0}, {"date": "2025-03-18", "close": 16.6, "volume": 264127.0}, {"date": "2025-03-19", "close": 16.75, "volume": 296920.0}, {"date": "2025-03-20", "close": 16.9, "volume": 265196.0}, {"date": "2025-03-21", "close": 16.63, "volume": 300780.0}, {"date": "2025-03-24", "close": 16.74, "volume": 304594.0}, {"date": "2025-03-25", "close": 16.51, "volume": 154814.0}, {"date": "2025-03-26", "close": 16.285, "volume": 141792.0}, {"date": "2025-03-27", "close": 16.16, "volume": 141486.0}, {"date": "2025-03-28", "close": 16.06, "volume": 150950.0}, {"date": "2025-03-31", "close": 16.31, "volume": 283316.0}, {"date": "2025-04-01", "close": 16.01, "volume": 168632.0}, {"date": "2025-04-02", "close": 16.3, "volume": 215995.0}, {"date": "2025-04-03", "close": 15.54, "volume": 267634.0}, {"date": "2025-04-04", "close": 14.58, "volume": 351384.0}, {"date": "2025-04-07", "close": 14.36, "volume": 360906.0}, {"date": "2025-04-08", "close": 13.96, "volume": 319343.0}, {"date": "2025-04-09", "close": 14.72, "volume": 463895.0}, {"date": "2025-04-10", "close": 13.92, "volume": 282336.0}, {"date": "2025-04-11", "close": 13.67, "volume": 240294.0}, {"date": "2025-04-14", "close": 13.48, "volume": 174483.0}, {"date": "2025-04-15", "close": 13.41, "volume": 212987.0}, {"date": "2025-04-16", "close": 12.96, "volume": 240275.0}, {"date": "2025-04-17", "close": 13.03, "volume": 245828.0}, {"date": "2025-04-21", "close": 12.92, "volume": 198350.0}, {"date": "2025-04-22", "close": 13.14, "volume": 216648.0}, {"date": "2025-04-23", "close": 13.43, "volume": 240902.0}, {"date": "2025-04-24", "close": 13.95, "volume": 337178.0}, {"date": "2025-04-25", "close": 14.19, "volume": 285006.0}, {"date": "2025-04-28", "close": 14.12, "volume": 282703.0}, {"date": "2025-04-29", "close": 14.13, "volume": 348310.0}, {"date": "2025-04-30", "close": 13.91, "volume": 232191.0}, {"date": "2025-05-01", "close": 13.55, "volume": 317959.0}, {"date": "2025-05-02", "close": 13.79, "volume": 160277.0}, {"date": "2025-05-05", "close": 13.54, "volume": 348802.0}, {"date": "2025-05-06", "close": 12.06, "volume": 1661104.0}, {"date": "2025-05-07", "close": 12.02, "volume": 555405.0}, {"date": "2025-05-08", "close": 12.31, "volume": 427915.0}, {"date": "2025-05-09", "close": 12.11, "volume": 568612.0}, {"date": "2025-05-12", "close": 12.43, "volume": 473509.0}, {"date": "2025-05-13", "close": 12.49, "volume": 351458.0}, {"date": "2025-05-14", "close": 11.97, "volume": 311350.0}, {"date": "2025-05-15", "close": 12.2, "volume": 406255.0}, {"date": "2025-05-16", "close": 12.14, "volume": 409965.0}, {"date": "2025-05-19", "close": 12.06, "volume": 334389.0}, {"date": "2025-05-20", "close": 11.99, "volume": 396154.0}, {"date": "2025-05-21", "close": 11.51, "volume": 810278.0}, {"date": "2025-05-22", "close": 11.23, "volume": 636939.0}, {"date": "2025-05-23", "close": 11.1, "volume": 573104.0}, {"date": "2025-05-27", "close": 11.49, "volume": 483175.0}, {"date": "2025-05-28", "close": 11.3, "volume": 378245.0}, {"date": "2025-05-29", "close": 11.28, "volume": 500827.0}, {"date": "2025-05-30", "close": 11.25, "volume": 306203.0}, {"date": "2025-06-02", "close": 10.84, "volume": 821233.0}, {"date": "2025-06-03", "close": 11.03, "volume": 532622.0}, {"date": "2025-06-04", "close": 10.9, "volume": 347668.0}, {"date": "2025-06-05", "close": 10.71, "volume": 394001.0}, {"date": "2025-06-06", "close": 10.97, "volume": 633357.0}, {"date": "2025-06-09", "close": 11.05, "volume": 606469.0}, {"date": "2025-06-10", "close": 11.57, "volume": 463540.0}, {"date": "2025-06-11", "close": 11.38, "volume": 292909.0}, {"date": "2025-06-12", "close": 11.16, "volume": 329519.0}, {"date": "2025-06-13", "close": 11.0, "volume": 353288.0}, {"date": "2025-06-16", "close": 10.93, "volume": 228451.0}, {"date": "2025-06-17", "close": 10.52, "volume": 456365.0}, {"date": "2025-06-18", "close": 10.35, "volume": 1012388.0}, {"date": "2025-06-20", "close": 10.335, "volume": 814462.0}, {"date": "2025-06-23", "close": 10.8, "volume": 525071.0}, {"date": "2025-06-24", "close": 10.97, "volume": 254488.0}, {"date": "2025-06-25", "close": 10.87, "volume": 224573.0}, {"date": "2025-06-26", "close": 11.04, "volume": 422306.0}, {"date": "2025-06-27", "close": 11.09, "volume": 1000912.0}, {"date": "2025-06-30", "close": 11.15, "volume": 361634.0}, {"date": "2025-07-01", "close": 11.18, "volume": 420549.0}, {"date": "2025-07-02", "close": 11.06, "volume": 348291.0}, {"date": "2025-07-03", "close": 11.12, "volume": 160793.0}, {"date": "2025-07-07", "close": 10.72, "volume": 344131.0}, {"date": "2025-07-08", "close": 11.31, "volume": 464481.0}, {"date": "2025-07-09", "close": 11.29, "volume": 270040.0}, {"date": "2025-07-10", "close": 11.36, "volume": 315711.0}, {"date": "2025-07-11", "close": 11.05, "volume": 248350.0}, {"date": "2025-07-14", "close": 10.98, "volume": 218427.0}, {"date": "2025-07-15", "close": 10.76, "volume": 303497.0}, {"date": "2025-07-16", "close": 10.7, "volume": 304013.0}, {"date": "2025-07-17", "close": 10.85, "volume": 230406.0}, {"date": "2025-07-18", "close": 10.63, "volume": 278019.0}, {"date": "2025-07-21", "close": 10.67, "volume": 244884.0}, {"date": "2025-07-22", "close": 11.1, "volume": 245964.0}, {"date": "2025-07-23", "close": 11.5, "volume": 237247.0}, {"date": "2025-07-24", "close": 11.24, "volume": 204527.0}, {"date": "2025-07-25", "close": 11.27, "volume": 322994.0}, {"date": "2025-07-28", "close": 11.4, "volume": 216814.0}, {"date": "2025-07-29", "close": 11.53, "volume": 326305.0}, {"date": "2025-07-30", "close": 11.36, "volume": 273007.0}, {"date": "2025-07-31", "close": 11.04, "volume": 371141.0}, {"date": "2025-08-01", "close": 10.77, "volume": 332764.0}, {"date": "2025-08-04", "close": 10.85, "volume": 304131.0}, {"date": "2025-08-05", "close": 12.31, "volume": 847254.0}, {"date": "2025-08-06", "close": 12.54, "volume": 539742.0}, {"date": "2025-08-07", "close": 12.7, "volume": 611344.0}, {"date": "2025-08-08", "close": 12.51, "volume": 453385.0}, {"date": "2025-08-11", "close": 12.94, "volume": 390632.0}, {"date": "2025-08-12", "close": 13.8, "volume": 746320.0}, {"date": "2025-08-13", "close": 14.1, "volume": 594319.0}, {"date": "2025-08-14", "close": 14.02, "volume": 590375.0}, {"date": "2025-08-15", "close": 14.23, "volume": 794775.0}, {"date": "2025-08-18", "close": 14.51, "volume": 386666.0}, {"date": "2025-08-19", "close": 14.5, "volume": 352267.0}, {"date": "2025-08-20", "close": 14.53, "volume": 449037.0}, {"date": "2025-08-21", "close": 14.55, "volume": 426535.0}, {"date": "2025-08-22", "close": 14.55, "volume": 432057.0}, {"date": "2025-08-25", "close": 14.5, "volume": 298264.0}, {"date": "2025-08-26", "close": 14.51, "volume": 1058602.0}, {"date": "2025-08-27", "close": 14.84, "volume": 480763.0}, {"date": "2025-08-28", "close": 14.74, "volume": 436071.0}, {"date": "2025-08-29", "close": 14.98, "volume": 534055.0}, {"date": "2025-09-02", "close": 14.89, "volume": 504345.0}, {"date": "2025-09-03", "close": 14.75, "volume": 334520.0}, {"date": "2025-09-04", "close": 14.7, "volume": 256698.0}, {"date": "2025-09-05", "close": 14.55, "volume": 263659.0}, {"date": "2025-09-08", "close": 14.7, "volume": 480804.0}, {"date": "2025-09-09", "close": 14.61, "volume": 306257.0}, {"date": "2025-09-10", "close": 14.25, "volume": 342514.0}, {"date": "2025-09-11", "close": 15.0, "volume": 474412.0}, {"date": "2025-09-12", "close": 14.91, "volume": 517542.0}, {"date": "2025-09-15", "close": 14.75, "volume": 433519.0}, {"date": "2025-09-16", "close": 14.84, "volume": 260432.0}, {"date": "2025-09-17", "close": 14.94, "volume": 266266.0}, {"date": "2025-09-18", "close": 15.48, "volume": 281785.0}, {"date": "2025-09-19", "close": 14.71, "volume": 701850.0}, {"date": "2025-09-22", "close": 14.86, "volume": 241203.0}, {"date": "2025-09-23", "close": 14.75, "volume": 265428.0}, {"date": "2025-09-24", "close": 14.8, "volume": 250995.0}, {"date": "2025-09-25", "close": 14.38, "volume": 263206.0}, {"date": "2025-09-26", "close": 14.29, "volume": 197132.0}, {"date": "2025-09-29", "close": 14.36, "volume": 216741.0}, {"date": "2025-09-30", "close": 14.64, "volume": 253381.0}, {"date": "2025-10-01", "close": 14.34, "volume": 290164.0}, {"date": "2025-10-02", "close": 14.21, "volume": 171335.0}, {"date": "2025-10-03", "close": 14.61, "volume": 191254.0}, {"date": "2025-10-06", "close": 14.17, "volume": 285576.0}, {"date": "2025-10-07", "close": 14.2, "volume": 233666.0}, {"date": "2025-10-08", "close": 14.37, "volume": 139606.0}, {"date": "2025-10-09", "close": 14.02, "volume": 234500.0}, {"date": "2025-10-10", "close": 14.2, "volume": 556102.0}, {"date": "2025-10-13", "close": 14.5, "volume": 238247.0}, {"date": "2025-10-14", "close": 14.79, "volume": 314303.0}, {"date": "2025-10-15", "close": 15.04, "volume": 148395.0}, {"date": "2025-10-16", "close": 15.25, "volume": 260028.0}, {"date": "2025-10-17", "close": 15.06, "volume": 207276.0}, {"date": "2025-10-20", "close": 15.62, "volume": 171692.0}, {"date": "2025-10-21", "close": 15.72, "volume": 158316.0}, {"date": "2025-10-22", "close": 16.23, "volume": 284054.0}, {"date": "2025-10-23", "close": 15.92, "volume": 338771.0}, {"date": "2025-10-24", "close": 15.97, "volume": 240305.0}, {"date": "2025-10-27", "close": 16.08, "volume": 147997.0}, {"date": "2025-10-28", "close": 16.02, "volume": 170975.0}, {"date": "2025-10-29", "close": 15.32, "volume": 255067.0}, {"date": "2025-10-30", "close": 15.47, "volume": 291611.0}, {"date": "2025-10-31", "close": 15.44, "volume": 190418.0}, {"date": "2025-11-03", "close": 16.06, "volume": 290682.0}, {"date": "2025-11-04", "close": 14.87, "volume": 560753.0}, {"date": "2025-11-05", "close": 14.97, "volume": 468328.0}, {"date": "2025-11-06", "close": 14.68, "volume": 225367.0}, {"date": "2025-11-07", "close": 14.96, "volume": 275444.0}, {"date": "2025-11-10", "close": 15.03, "volume": 148323.0}, {"date": "2025-11-11", "close": 15.38, "volume": 231166.0}, {"date": "2025-11-12", "close": 15.3, "volume": 195739.0}, {"date": "2025-11-13", "close": 15.01, "volume": 256414.0}, {"date": "2025-11-14", "close": 14.95, "volume": 243048.0}, {"date": "2025-11-17", "close": 14.4, "volume": 252569.0}, {"date": "2025-11-18", "close": 14.4, "volume": 219580.0}, {"date": "2025-11-19", "close": 14.46, "volume": 217788.0}, {"date": "2025-11-20", "close": 14.29, "volume": 339030.0}, {"date": "2025-11-21", "close": 15.26, "volume": 455543.0}, {"date": "2025-11-24", "close": 15.81, "volume": 240385.0}, {"date": "2025-11-25", "close": 16.13, "volume": 308242.0}, {"date": "2025-11-26", "close": 16.14, "volume": 224399.0}, {"date": "2025-11-28", "close": 16.09, "volume": 92228.0}, {"date": "2025-12-01", "close": 15.86, "volume": 143877.0}, {"date": "2025-12-02", "close": 15.72, "volume": 149166.0}, {"date": "2025-12-03", "close": 15.92, "volume": 127918.0}, {"date": "2025-12-04", "close": 15.9, "volume": 134331.0}, {"date": "2025-12-05", "close": 15.9, "volume": 176451.0}, {"date": "2025-12-08", "close": 15.63, "volume": 188138.0}, {"date": "2025-12-09", "close": 15.67, "volume": 137577.0}, {"date": "2025-12-10", "close": 15.83, "volume": 293873.0}, {"date": "2025-12-11", "close": 15.71, "volume": 244961.0}, {"date": "2025-12-12", "close": 15.49, "volume": 182579.0}, {"date": "2025-12-15", "close": 15.71, "volume": 245528.0}, {"date": "2025-12-16", "close": 15.55, "volume": 186239.0}, {"date": "2025-12-17", "close": 15.47, "volume": 182918.0}, {"date": "2025-12-18", "close": 15.56, "volume": 261805.0}, {"date": "2025-12-19", "close": 15.46, "volume": 282034.0}, {"date": "2025-12-22", "close": 15.49, "volume": 167858.0}, {"date": "2025-12-23", "close": 14.99, "volume": 241123.0}, {"date": "2025-12-24", "close": 15.16, "volume": 135082.0}, {"date": "2025-12-26", "close": 15.24, "volume": 163330.0}, {"date": "2025-12-29", "close": 15.48, "volume": 167858.0}, {"date": "2025-12-30", "close": 15.33, "volume": 147509.0}, {"date": "2025-12-31", "close": 15.16, "volume": 191031.0}, {"date": "2026-01-02", "close": 14.84, "volume": 184931.0}, {"date": "2026-01-05", "close": 15.33, "volume": 199281.0}, {"date": "2026-01-06", "close": 15.6, "volume": 294506.0}, {"date": "2026-01-07", "close": 15.73, "volume": 226942.0}, {"date": "2026-01-08", "close": 16.2, "volume": 223555.0}, {"date": "2026-01-09", "close": 15.78, "volume": 210182.0}, {"date": "2026-01-12", "close": 15.25, "volume": 294001.0}, {"date": "2026-01-13", "close": 14.81, "volume": 187589.0}, {"date": "2026-01-14", "close": 14.32, "volume": 249620.0}, {"date": "2026-01-15", "close": 14.4, "volume": 196019.0}, {"date": "2026-01-16", "close": 14.05, "volume": 211570.0}, {"date": "2026-01-20", "close": 13.64, "volume": 216879.0}, {"date": "2026-01-21", "close": 13.85, "volume": 162698.0}, {"date": "2026-01-22", "close": 13.83, "volume": 229589.0}, {"date": "2026-01-23", "close": 13.33, "volume": 149589.0}, {"date": "2026-01-26", "close": 13.24, "volume": 180847.0}, {"date": "2026-01-27", "close": 13.33, "volume": 209903.0}, {"date": "2026-01-28", "close": 13.14, "volume": 239069.0}, {"date": "2026-01-29", "close": 13.13, "volume": 189959.0}, {"date": "2026-01-30", "close": 13.23, "volume": 245553.0}, {"date": "2026-02-02", "close": 13.45, "volume": 179542.0}, {"date": "2026-02-03", "close": 13.03, "volume": 220147.0}, {"date": "2026-02-04", "close": 12.85, "volume": 242763.0}, {"date": "2026-02-05", "close": 12.7, "volume": 174604.0}, {"date": "2026-02-06", "close": 12.8, "volume": 201093.0}, {"date": "2026-02-09", "close": 13.06, "volume": 214784.0}, {"date": "2026-02-10", "close": 13.37, "volume": 281450.0}, {"date": "2026-02-11", "close": 13.5, "volume": 229147.0}, {"date": "2026-02-12", "close": 13.27, "volume": 349252.0}, {"date": "2026-02-13", "close": 13.38, "volume": 158336.0}, {"date": "2026-02-17", "close": 13.5, "volume": 172588.0}, {"date": "2026-02-18", "close": 13.76, "volume": 249264.0}, {"date": "2026-02-19", "close": 13.77, "volume": 148288.0}, {"date": "2026-02-20", "close": 13.87, "volume": 213929.0}, {"date": "2026-02-23", "close": 13.59, "volume": 545788.0}, {"date": "2026-02-24", "close": 12.75, "volume": 666207.0}, {"date": "2026-02-25", "close": 13.04, "volume": 383565.0}, {"date": "2026-02-26", "close": 13.17, "volume": 343827.0}, {"date": "2026-02-27", "close": 13.53, "volume": 413516.0}, {"date": "2026-03-02", "close": 13.37, "volume": 308844.0}, {"date": "2026-03-03", "close": 13.03, "volume": 424606.0}, {"date": "2026-03-04", "close": 12.87, "volume": 293155.0}, {"date": "2026-03-05", "close": 12.57, "volume": 419156.0}, {"date": "2026-03-06", "close": 12.62, "volume": 304654.0}, {"date": "2026-03-09", "close": 12.46, "volume": 306099.0}, {"date": "2026-03-10", "close": 12.37, "volume": 247430.0}, {"date": "2026-03-11", "close": 12.27, "volume": 218162.0}, {"date": "2026-03-12", "close": 12.03, "volume": 373532.0}, {"date": "2026-03-13", "close": 11.7, "volume": 221214.0}, {"date": "2026-03-16", "close": 11.87, "volume": 192167.0}, {"date": "2026-03-17", "close": 12.03, "volume": 396200.0}, {"date": "2026-03-18", "close": 11.86, "volume": 296310.0}, {"date": "2026-03-19", "close": 11.7, "volume": 241463.0}, {"date": "2026-03-20", "close": 11.65, "volume": 438130.0}, {"date": "2026-03-23", "close": 11.87, "volume": 389849.0}, {"date": "2026-03-24", "close": 11.72, "volume": 277293.0}, {"date": "2026-03-25", "close": 11.93, "volume": 202613.0}, {"date": "2026-03-26", "close": 11.79, "volume": 257564.0}, {"date": "2026-03-27", "close": 11.5, "volume": 240203.0}, {"date": "2026-03-30", "close": 11.32, "volume": 208047.0}, {"date": "2026-03-31", "close": 11.47, "volume": 258210.0}, {"date": "2026-04-01", "close": 11.61, "volume": 318069.0}, {"date": "2026-04-02", "close": 11.53, "volume": 238831.0}, {"date": "2026-04-06", "close": 11.77, "volume": 229890.0}, {"date": "2026-04-07", "close": 11.71, "volume": 252282.0}, {"date": "2026-04-08", "close": 12.2, "volume": 180869.0}, {"date": "2026-04-09", "close": 12.42, "volume": 233752.0}, {"date": "2026-04-10", "close": 12.38, "volume": 186798.0}, {"date": "2026-04-13", "close": 12.65, "volume": 354865.0}, {"date": "2026-04-14", "close": 12.72, "volume": 191496.0}, {"date": "2026-04-15", "close": 12.87, "volume": 312714.0}, {"date": "2026-04-16", "close": 12.39, "volume": 286006.0}, {"date": "2026-04-17", "close": 12.71, "volume": 206446.0}, {"date": "2026-04-20", "close": 12.65, "volume": 181070.0}, {"date": "2026-04-21", "close": 12.1, "volume": 198842.0}, {"date": "2026-04-22", "close": 12.14, "volume": 262461.0}, {"date": "2026-04-23", "close": 12.15, "volume": 154294.0}, {"date": "2026-04-24", "close": 12.35, "volume": 154608.0}, {"date": "2026-04-27", "close": 12.32, "volume": 201466.0}, {"date": "2026-04-28", "close": 11.91, "volume": 300910.0}, {"date": "2026-04-29", "close": 11.49, "volume": 231453.0}, {"date": "2026-04-30", "close": 11.76, "volume": 180083.0}, {"date": "2026-05-01", "close": 11.91, "volume": 199534.0}, {"date": "2026-05-04", "close": 12.01, "volume": 287534.0}, {"date": "2026-05-05", "close": 12.44, "volume": 849131.0}, {"date": "2026-05-06", "close": 12.19, "volume": 502781.0}, {"date": "2026-05-07", "close": 12.07, "volume": 451678.0}, {"date": "2026-05-08", "close": 11.65, "volume": 478179.0}, {"date": "2026-05-11", "close": 11.67, "volume": 375412.0}, {"date": "2026-05-12", "close": 12.18, "volume": 354724.0}, {"date": "2026-05-13", "close": 12.21, "volume": 246115.0}, {"date": "2026-05-14", "close": 12.29, "volume": 237214.0}, {"date": "2026-05-15", "close": 12.01, "volume": 221526.0}, {"date": "2026-05-18", "close": 12.14, "volume": 294712.0}, {"date": "2026-05-19", "close": 12.09, "volume": 218694.0}, {"date": "2026-05-20", "close": 12.15, "volume": 298314.0}, {"date": "2026-05-21", "close": 10.41, "volume": 1562170.0}, {"date": "2026-05-22", "close": 10.75, "volume": 834920.0}, {"date": "2026-05-26", "close": 9.77, "volume": 981249.0}, {"date": "2026-05-27", "close": 9.32, "volume": 704263.0}, {"date": "2026-05-28", "close": 9.49, "volume": 511693.0}, {"date": "2026-05-29", "close": 9.27, "volume": 421154.0}, {"date": "2026-06-01", "close": 9.27, "volume": 487982.0}, {"date": "2026-06-02", "close": 9.71, "volume": 529170.0}, {"date": "2026-06-03", "close": 9.72, "volume": 678628.0}, {"date": "2026-06-04", "close": 10.34, "volume": 521927.0}, {"date": "2026-06-05", "close": 10.29, "volume": 324761.0}, {"date": "2026-06-08", "close": 9.69, "volume": 384521.0}, {"date": "2026-06-09", "close": 9.87, "volume": 513428.0}, {"date": "2026-06-10", "close": 9.73, "volume": 266434.0}, {"date": "2026-06-11", "close": 9.23, "volume": 401553.0}, {"date": "2026-06-12", "close": 9.31, "volume": 346823.0}, {"date": "2026-06-15", "close": 9.2, "volume": 298400.0}, {"date": "2026-06-16", "close": 9.41, "volume": 256837.0}, {"date": "2026-06-17", "close": 9.23, "volume": 322663.0}, {"date": "2026-06-18", "close": 9.45, "volume": 504124.0}, {"date": "2026-06-22", "close": 8.95, "volume": 363613.0}, {"date": "2026-06-23", "close": 9.1, "volume": 337121.0}, {"date": "2026-06-24", "close": 9.36, "volume": 333035.0}, {"date": "2026-06-25", "close": 9.31, "volume": 247379.0}, {"date": "2026-06-26", "close": 9.78, "volume": 1082610.0}, {"date": "2026-06-29", "close": 9.68, "volume": 408725.0}, {"date": "2026-06-30", "close": 9.14, "volume": 517054.0}, {"date": "2026-07-01", "close": 9.35, "volume": 426480.0}, {"date": "2026-07-02", "close": 9.94, "volume": 434049.0}, {"date": "2026-07-06", "close": 11.57, "volume": 1039664.0}, {"date": "2026-07-07", "close": 11.72, "volume": 527085.0}, {"date": "2026-07-08", "close": 11.54, "volume": 345937.0}, {"date": "2026-07-09", "close": 11.48, "volume": 272944.0}, {"date": "2026-07-10", "close": 11.63, "volume": 216313.0}, {"date": "2026-07-13", "close": 11.79, "volume": 269409.0}, {"date": "2026-07-14", "close": 10.95, "volume": 320731.0}, {"date": "2026-07-15", "close": 11.29, "volume": 242970.0}, {"date": "2026-07-16", "close": 11.89, "volume": 201956.0}, {"date": "2026-07-17", "close": 11.58, "volume": 329355.0}, {"date": "2026-07-20", "close": 11.56, "volume": 463957.0}, {"date": "2026-07-21", "close": 11.63, "volume": 417477.0}, {"date": "2026-07-22", "close": 11.02, "volume": 197788.0}, {"date": "2026-07-23", "close": 10.96, "volume": 181372.0}, {"date": "2026-07-24", "close": 11.25, "volume": 238980.0}, {"date": "2026-07-27", "close": 11.9, "volume": 284631.0}, {"date": "2026-07-28", "close": 12.26, "volume": 268326.0}, {"date": "2026-07-29", "close": 12.17, "volume": 379488.0}, {"date": "2026-07-30", "close": 11.79, "volume": 242418.0}, {"date": "2026-07-31", "close": 11.8, "volume": 261311.0}, {"date": "2026-08-03", "close": 12.26, "volume": 418121.0}, {"date": "2026-08-04", "close": 12.2, "volume": 413084.0}, {"date": "2026-08-05", "close": 10.42, "volume": 1193270.0}, {"date": "2026-08-06", "close": 10.6, "volume": 624016.0}, {"date": "2026-08-07", "close": 10.28, "volume": 617792.0}, {"date": "2026-08-10", "close": 10.26, "volume": 393469.0}, {"date": "2026-08-11", "close": 10.32, "volume": 368647.0}, {"date": "2026-08-12", "close": 10.4, "volume": 333040.0}, {"date": "2026-08-13", "close": 10.18, "volume": 244697.0}, {"date": "2026-08-14", "close": 10.34, "volume": 273399.0}], "refreshing": true}