{"ticker": "AFYA", "overview": {"cik": "1771007", "ticker": "AFYA", "name": "Afya Ltd", "industry": "Services-Educational Services", "country": "Cayman Islands", "sic": "8200", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004220", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004218", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003349", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003962", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000950103-26-010263", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000950103-26-009821", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000950103-26-009820", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001292814-26-003556", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0000950103-26-009079", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000950103-26-008880", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001292814-26-003273", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007058", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007057", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007053", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007052", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007051", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007050", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007048", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007047", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007046", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001292814-26-002875", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001292814-26-002873", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000950103-26-006167", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000950103-26-006166", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0000950103-26-005926", "price_sensitive": false}]}, "description": "Afya Ltd trades as AFYA on the NASDAQ and is registered in Cayman Islands, classified under Services-Educational Services (SIC 8200). Privy Trades holds 26 insider filings for the company, from March 2026 to July 2026. Across those, 6 insiders disclosed 13 sales totalling $3.20M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 13, "sell_sum": 3196138.92, "net": -3196138.92, "insiders": 6, "first_date": "2026-03-26", "last_date": "2026-07-01"}, "metrics": {"ticker": "AFYA", "has_prices": true, "as_of": "2026-08-07", "last": 13.9, "prev_close": 13.91, "change": -0.009999999999999787, "change_pct": -0.0007189072609633204, "session_volume": 116022.0, "vwap_5": 13.905300772860256, "vwap_20": 14.034482038462023, "vwap_60": 14.306384555748329, "vwap_250": 14.671511306623207, "high_52w": 15.86, "low_52w": 13.16, "avg_volume_20": 83243.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003349", "src": "13DG", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Afya Ltd", "who_key": "Afya Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Afya Ltd takes a 5.14% passive stake in AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/0001172661-26-003349-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0000950103-26-010263", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Lelio de Souza Junior", "who_key": "Junior Lelio de Souza", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 543060.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider offloads $543K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326010263/0000950103-26-010263-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0000950103-26-009820", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Lelio de Souza Junior", "who_key": "Junior Lelio de Souza", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 623115.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider sells $623K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326009820/0000950103-26-009820-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186640}, {"id": "0000950103-26-009821", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Gomiero Mirella Basolli", "who_key": "Basolli Gomiero Mirella", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider sells $148K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326009821/0000950103-26-009821-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186640}, {"id": "0000950103-26-007046", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "De Sousa Anibal Jose Grifo", "who_key": "GRIFO DE SOUSA ANIBAL JOSE", "role": "V.P. Legal, Comp. & Gov. Rel.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 69355.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007046/0000950103-26-007046-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-007047", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Santos Welder Ferreira", "who_key": "FERREIRA SANTOS WELDER", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22738.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007047/0000950103-26-007047-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-007048", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Ribeiro Erico Coelho", "who_key": "Coelho Ribeiro Erico", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40420.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "President files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007048/0000950103-26-007048-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-007050", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Portes Meirelles Gustavo De Souza", "who_key": "De Souza Portes Meirelles Gustavo", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27739.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "President files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007050/0000950103-26-007050-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-007051", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Lelio de Souza Junior", "who_key": "Junior Lelio de Souza", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64196.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "President files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007051/0000950103-26-007051-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-007052", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Luis Andre Carpintero Blanco", "who_key": "Blanco Luis Andre Carpintero", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93131.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007052/0000950103-26-007052-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-007053", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Gomiero Mirella Basolli", "who_key": "Basolli Gomiero Mirella", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50651.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "President files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007053/0000950103-26-007053-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-007057", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Denis Del Bianco", "who_key": "DEL BIANCO DENIS", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86791.43000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "President files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007057/0000950103-26-007057-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-007058", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Virgilio Deloy Capobianco Gibbon", "who_key": "Gibbon Virgilio Deloy Capobianco", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 233802.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326007058/0000950103-26-007058-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "0000950103-26-006166", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Lelio de Souza Junior", "who_key": "Junior Lelio de Souza", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 780780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "President files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326006166/0000950103-26-006166-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280240}, {"id": "0000950103-26-006167", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "De Sousa Anibal Jose Grifo", "who_key": "GRIFO DE SOUSA ANIBAL JOSE", "role": "V.P. Legal, Comp. & Gov. Rel.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 224770.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AFYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326006167/0000950103-26-006167-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280240}, {"id": "0000950103-26-005926", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Santos Welder Ferreira", "who_key": "FERREIRA SANTOS WELDER", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52867.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider sells $53K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005926/0000950103-26-005926-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287440}, {"id": "0000950103-26-005694", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "De Sousa Anibal Jose Grifo", "who_key": "GRIFO DE SOUSA ANIBAL JOSE", "role": "VP Legal, Comp., & Gov Rel.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 215770.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider sells $216K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005694/0000950103-26-005694-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293200}, {"id": "0000950103-26-005614", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Lelio de Souza Junior", "who_key": "Junior Lelio de Souza", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 236533.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider offloads $237K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005614/0000950103-26-005614-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298960}, {"id": "0000950103-26-005613", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Luis Andre Carpintero Blanco", "who_key": "Blanco Luis Andre Carpintero", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CFO trims $152K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005613/0000950103-26-005613-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}, {"id": "0000950103-26-005574", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "De Sousa Anibal Jose Grifo", "who_key": "GRIFO DE SOUSA ANIBAL JOSE", "role": "VP Legal, Comp., & Gov Rel.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 76000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider offloads $76K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005574/0000950103-26-005574-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301840}, {"id": "0000950103-26-005575", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Lelio de Souza Junior", "who_key": "Junior Lelio de Souza", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 399957.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Insider offloads $400K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005575/0000950103-26-005575-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301840}, {"id": "0000950103-26-005390", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Virgilio Deloy Capobianco Gibbon", "who_key": "Gibbon Virgilio Deloy Capobianco", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 323726.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CEO offloads $324K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005390/0000950103-26-005390-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303280}, {"id": "0000950103-26-005250", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Virgilio Deloy Capobianco Gibbon", "who_key": "Gibbon Virgilio Deloy Capobianco", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 326724.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CEO offloads $327K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005250/0000950103-26-005250-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0000950103-26-005082", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Virgilio Deloy Capobianco Gibbon", "who_key": "Gibbon Virgilio Deloy Capobianco", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 27014.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CEO sells $27K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005082/0000950103-26-005082-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313360}, {"id": "0000950103-26-004798", "src": "INSIDERS", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Virgilio Deloy Capobianco Gibbon", "who_key": "Gibbon Virgilio Deloy Capobianco", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 71370.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CEO offloads $71K of AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326004798/0000950103-26-004798-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319120}, {"id": "13DG-0000950103-26-009079", "src": "13DG", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Afya Ltd", "who_key": "Afya Ltd", "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": "Services-Educational Services", "country": "Cayman Islands", "headline": "Afya Ltd moves to a 72.27% activist stake in AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/0000950103-26-009079-index.htm", "trade_date": "2026-06-16", "timestamp": "2025-04-04", "mins": 831760}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003349", "src": "13DG", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Afya Ltd", "who_key": "Afya Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "Afya Ltd takes a 5.14% passive stake in AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/0001172661-26-003349-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000950103-26-009079", "src": "13DG", "ticker": "AFYA", "cik": "1771007", "company": "Afya Ltd", "company_raw": "Afya Ltd", "who": "Afya Ltd", "who_key": "Afya Ltd", "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": "Services-Educational Services", "country": "Cayman Islands", "headline": "Afya Ltd moves to a 72.27% activist stake in AFYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/0000950103-26-009079-index.htm", "trade_date": "2026-06-16", "timestamp": "2025-04-04", "mins": 831760}], "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": "Afya Limited - Class A Common Shares", "new_value": "Afya Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001771007", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001771007", "applied": 1, "detected_at": "2026-09-10T03:14:02.591566"}]}, "key_people": [{"who": "Lelio de Souza Junior", "who_key": "Junior Lelio de Souza", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1802666.22, "net": -1802666.22, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 543060.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326010263/0000950103-26-010263-index.htm"}, {"action": "SELL", "amount": 623115.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326009820/0000950103-26-009820-index.htm"}, {"action": "SELL", "amount": 236533.87, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005614/0000950103-26-005614-index.htm"}, {"action": "SELL", "amount": 399957.35, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005575/0000950103-26-005575-index.htm"}], "latest": {"action": "SELL", "amount": 543060.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326010263/0000950103-26-010263-index.htm"}}, {"who": "Virgilio Deloy Capobianco Gibbon", "who_key": "Gibbon Virgilio Deloy Capobianco", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 748835.2000000001, "net": -748835.2000000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 323726.7, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005390/0000950103-26-005390-index.htm"}, {"action": "SELL", "amount": 326724.4, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005250/0000950103-26-005250-index.htm"}, {"action": "SELL", "amount": 27014.1, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005082/0000950103-26-005082-index.htm"}, {"action": "SELL", "amount": 71370.0, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326004798/0000950103-26-004798-index.htm"}], "latest": {"action": "SELL", "amount": 323726.7, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005390/0000950103-26-005390-index.htm"}}, {"who": "De Sousa Anibal Jose Grifo", "who_key": "GRIFO DE SOUSA ANIBAL JOSE", "role": "VP Legal, Comp., & Gov Rel.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 291770.0, "net": -291770.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 215770.0, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005694/0000950103-26-005694-index.htm"}, {"action": "SELL", "amount": 76000.0, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005574/0000950103-26-005574-index.htm"}], "latest": {"action": "SELL", "amount": 215770.0, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005694/0000950103-26-005694-index.htm"}}, {"who": "Luis Andre Carpintero Blanco", "who_key": "Blanco Luis Andre Carpintero", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 152000.0, "net": -152000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152000.0, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005613/0000950103-26-005613-index.htm"}], "latest": {"action": "SELL", "amount": 152000.0, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005613/0000950103-26-005613-index.htm"}}, {"who": "Gomiero Mirella Basolli", "who_key": "Basolli Gomiero Mirella", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 148000.0, "net": -148000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148000.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326009821/0000950103-26-009821-index.htm"}], "latest": {"action": "SELL", "amount": 148000.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326009821/0000950103-26-009821-index.htm"}}, {"who": "Santos Welder Ferreira", "who_key": "FERREIRA SANTOS WELDER", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 52867.5, "net": -52867.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52867.5, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005926/0000950103-26-005926-index.htm"}], "latest": {"action": "SELL", "amount": 52867.5, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771007/000095010326005926/0000950103-26-005926-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004220", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004218", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003349", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001292814-26-003962", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000950103-26-010263", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000950103-26-009821", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000950103-26-009820", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001292814-26-003556", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0000950103-26-009079", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000950103-26-008880", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001292814-26-003273", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007058", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007057", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007053", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007052", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007051", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007050", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007048", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007047", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000950103-26-007046", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001292814-26-002875", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001292814-26-002873", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000950103-26-006167", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000950103-26-006166", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0000950103-26-005926", "price_sensitive": false}], "performance": {"ticker": "AFYA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-19", "close": 24.09, "volume": 7748221.0}, {"date": "2019-07-22", "close": 23.56, "volume": 1032111.0}, {"date": "2019-07-23", "close": 24.52, "volume": 599275.0}, {"date": "2019-07-24", "close": 27.45, "volume": 1260460.0}, {"date": "2019-07-25", "close": 27.66, "volume": 501424.0}, {"date": "2019-07-26", "close": 28.15, "volume": 228267.0}, {"date": "2019-07-29", "close": 28.62, "volume": 592477.0}, {"date": "2019-07-30", "close": 28.62, "volume": 373963.0}, {"date": "2019-07-31", "close": 28.92, "volume": 179162.0}, {"date": "2019-08-01", "close": 26.93, "volume": 625786.0}, {"date": "2019-08-02", "close": 26.84, "volume": 385046.0}, {"date": "2019-08-05", "close": 25.69, "volume": 164432.0}, {"date": "2019-08-06", "close": 26.27, "volume": 59044.0}, {"date": "2019-08-07", "close": 25.27, "volume": 76269.0}, {"date": "2019-08-08", "close": 25.48, "volume": 73133.0}, {"date": "2019-08-09", "close": 24.91, "volume": 89276.0}, {"date": "2019-08-12", "close": 25.09, "volume": 172925.0}, {"date": "2019-08-13", "close": 25.06, "volume": 161492.0}, {"date": "2019-08-14", "close": 24.45, "volume": 174702.0}, {"date": "2019-08-15", "close": 24.99, "volume": 227463.0}, {"date": "2019-08-16", "close": 25.59, "volume": 117272.0}, {"date": "2019-08-19", "close": 27.03, "volume": 364517.0}, {"date": "2019-08-20", "close": 28.29, "volume": 337344.0}, {"date": "2019-08-21", "close": 28.34, "volume": 297233.0}, {"date": "2019-08-22", "close": 30.52, "volume": 465934.0}, {"date": "2019-08-23", "close": 30.34, "volume": 171304.0}, {"date": "2019-08-26", "close": 31.46, "volume": 364100.0}, {"date": "2019-08-27", "close": 32.32, "volume": 185182.0}, {"date": "2019-08-28", "close": 31.66, "volume": 281260.0}, {"date": "2019-08-29", "close": 31.39, "volume": 150510.0}, {"date": "2019-08-30", "close": 21.9, "volume": 1769652.0}, {"date": "2019-09-03", "close": 24.85, "volume": 1165721.0}, {"date": "2019-09-04", "close": 24.39, "volume": 342644.0}, {"date": "2019-09-05", "close": 25.07, "volume": 272601.0}, {"date": "2019-09-06", "close": 24.56, "volume": 362078.0}, {"date": "2019-09-09", "close": 23.06, "volume": 677518.0}, {"date": "2019-09-10", "close": 22.68, "volume": 566616.0}, {"date": "2019-09-11", "close": 22.72, "volume": 268390.0}, {"date": "2019-09-12", "close": 23.67, "volume": 297545.0}, {"date": "2019-09-13", "close": 24.01, "volume": 384384.0}, {"date": "2019-09-16", "close": 23.35, "volume": 203438.0}, {"date": "2019-09-17", "close": 23.13, "volume": 249192.0}, {"date": "2019-09-18", "close": 22.97, "volume": 462131.0}, {"date": "2019-09-19", "close": 24.02, "volume": 507630.0}, {"date": "2019-09-20", "close": 23.66, "volume": 508448.0}, {"date": "2019-09-23", "close": 23.07, "volume": 212592.0}, {"date": "2019-09-24", "close": 22.63, "volume": 119011.0}, {"date": "2019-09-25", "close": 22.87, "volume": 150299.0}, {"date": "2019-09-26", "close": 23.51, "volume": 223652.0}, {"date": "2019-09-27", "close": 25.22, "volume": 274815.0}, {"date": "2019-09-30", "close": 25.64, "volume": 264243.0}, {"date": "2019-10-01", "close": 25.0, "volume": 596781.0}, {"date": "2019-10-02", "close": 25.26, "volume": 469171.0}, {"date": "2019-10-03", "close": 25.94, "volume": 321268.0}, {"date": "2019-10-04", "close": 25.88, "volume": 99618.0}, {"date": "2019-10-07", "close": 25.96, "volume": 132826.0}, {"date": "2019-10-08", "close": 25.5, "volume": 175306.0}, {"date": "2019-10-09", "close": 25.18, "volume": 130293.0}, {"date": "2019-10-10", "close": 25.1, "volume": 53236.0}, {"date": "2019-10-11", "close": 25.48, "volume": 56247.0}, {"date": "2019-10-14", "close": 25.29, "volume": 53512.0}, {"date": "2019-10-15", "close": 25.97, "volume": 63819.0}, {"date": "2019-10-16", "close": 25.93, "volume": 105186.0}, {"date": "2019-10-17", "close": 25.8, "volume": 101053.0}, {"date": "2019-10-18", "close": 25.5, "volume": 56752.0}, {"date": "2019-10-21", "close": 25.3, "volume": 90970.0}, {"date": "2019-10-22", "close": 25.12, "volume": 43580.0}, {"date": "2019-10-23", "close": 25.46, "volume": 257914.0}, {"date": "2019-10-24", "close": 25.2, "volume": 81566.0}, {"date": "2019-10-25", "close": 25.76, "volume": 181941.0}, {"date": "2019-10-28", "close": 26.87, "volume": 389771.0}, {"date": "2019-10-29", "close": 27.47, "volume": 250593.0}, {"date": "2019-10-30", "close": 26.66, "volume": 439175.0}, {"date": "2019-10-31", "close": 27.0, "volume": 98553.0}, {"date": "2019-11-01", "close": 26.48, "volume": 118800.0}, {"date": "2019-11-04", "close": 26.84, "volume": 114875.0}, {"date": "2019-11-05", "close": 27.15, "volume": 176836.0}, {"date": "2019-11-06", "close": 27.18, "volume": 66867.0}, {"date": "2019-11-07", "close": 27.29, "volume": 116131.0}, {"date": "2019-11-08", "close": 27.0, "volume": 54147.0}, {"date": "2019-11-11", "close": 27.59, "volume": 174072.0}, {"date": "2019-11-12", "close": 27.0, "volume": 136875.0}, {"date": "2019-11-13", "close": 26.53, "volume": 105724.0}, {"date": "2019-11-14", "close": 27.13, "volume": 93679.0}, {"date": "2019-11-15", "close": 27.65, "volume": 141129.0}, {"date": "2019-11-18", "close": 27.83, "volume": 112863.0}, {"date": "2019-11-19", "close": 27.64, "volume": 58888.0}, {"date": "2019-11-20", "close": 28.105, "volume": 149042.0}, {"date": "2019-11-21", "close": 28.12, "volume": 143173.0}, {"date": "2019-11-22", "close": 27.65, "volume": 125301.0}, {"date": "2019-11-25", "close": 27.23, "volume": 151814.0}, {"date": "2019-11-26", "close": 26.93, "volume": 47418.0}, {"date": "2019-11-27", "close": 26.93, "volume": 65666.0}, {"date": "2019-11-29", "close": 27.54, "volume": 84563.0}, {"date": "2019-12-02", "close": 29.41, "volume": 271441.0}, {"date": "2019-12-03", "close": 28.51, "volume": 138977.0}, {"date": "2019-12-04", "close": 29.39, "volume": 77086.0}, {"date": "2019-12-05", "close": 29.71, "volume": 175640.0}, {"date": "2019-12-06", "close": 29.33, "volume": 128283.0}, {"date": "2019-12-09", "close": 28.03, "volume": 133252.0}, {"date": "2019-12-10", "close": 27.8, "volume": 99191.0}, {"date": "2019-12-11", "close": 27.97, "volume": 109844.0}, {"date": "2019-12-12", "close": 27.1, "volume": 133400.0}, {"date": "2019-12-13", "close": 26.54, "volume": 438022.0}, {"date": "2019-12-16", "close": 26.34, "volume": 138942.0}, {"date": "2019-12-17", "close": 27.99, "volume": 215985.0}, {"date": "2019-12-18", "close": 28.14, "volume": 197413.0}, {"date": "2019-12-19", "close": 28.55, "volume": 322198.0}, {"date": "2019-12-20", "close": 28.3, "volume": 81951.0}, {"date": "2019-12-23", "close": 27.56, "volume": 128430.0}, {"date": "2019-12-24", "close": 27.47, "volume": 25860.0}, {"date": "2019-12-26", "close": 27.16, "volume": 80014.0}, {"date": "2019-12-27", "close": 27.12, "volume": 56495.0}, {"date": "2019-12-30", "close": 26.85, "volume": 64842.0}, {"date": "2019-12-31", "close": 27.12, "volume": 101476.0}, {"date": "2020-01-02", "close": 27.58, "volume": 73281.0}, {"date": "2020-01-03", "close": 27.35, "volume": 43833.0}, {"date": "2020-01-06", "close": 26.92, "volume": 67739.0}, {"date": "2020-01-07", "close": 27.47, "volume": 61346.0}, {"date": "2020-01-08", "close": 28.06, "volume": 95763.0}, {"date": "2020-01-09", "close": 28.26, "volume": 103335.0}, {"date": "2020-01-10", "close": 28.33, "volume": 176127.0}, {"date": "2020-01-13", "close": 27.49, "volume": 300950.0}, {"date": "2020-01-14", "close": 27.3, "volume": 165556.0}, {"date": "2020-01-15", "close": 28.27, "volume": 345759.0}, {"date": "2020-01-16", "close": 28.39, "volume": 295798.0}, {"date": "2020-01-17", "close": 28.75, "volume": 508114.0}, {"date": "2020-01-21", "close": 29.13, "volume": 435776.0}, {"date": "2020-01-22", "close": 29.03, "volume": 155182.0}, {"date": "2020-01-23", "close": 28.93, "volume": 62276.0}, {"date": "2020-01-24", "close": 28.85, "volume": 141447.0}, {"date": "2020-01-27", "close": 28.82, "volume": 87290.0}, {"date": "2020-01-28", "close": 28.93, "volume": 58888.0}, {"date": "2020-01-29", "close": 29.1, "volume": 109987.0}, {"date": "2020-01-30", "close": 29.98, "volume": 104339.0}, {"date": "2020-01-31", "close": 29.86, "volume": 121782.0}, {"date": "2020-02-03", "close": 30.2, "volume": 286204.0}, {"date": "2020-02-04", "close": 30.14, "volume": 83984.0}, {"date": "2020-02-05", "close": 27.45, "volume": 776142.0}, {"date": "2020-02-06", "close": 28.01, "volume": 332129.0}, {"date": "2020-02-07", "close": 27.42, "volume": 2398765.0}, {"date": "2020-02-10", "close": 27.18, "volume": 1196198.0}, {"date": "2020-02-11", "close": 27.33, "volume": 841231.0}, {"date": "2020-02-12", "close": 27.46, "volume": 560979.0}, {"date": "2020-02-13", "close": 27.58, "volume": 145539.0}, {"date": "2020-02-14", "close": 27.05, "volume": 289799.0}, {"date": "2020-02-18", "close": 26.53, "volume": 329215.0}, {"date": "2020-02-19", "close": 26.45, "volume": 308994.0}, {"date": "2020-02-20", "close": 26.45, "volume": 436200.0}, {"date": "2020-02-21", "close": 26.8, "volume": 782720.0}, {"date": "2020-02-24", "close": 26.05, "volume": 727278.0}, {"date": "2020-02-25", "close": 25.31, "volume": 295477.0}, {"date": "2020-02-26", "close": 24.65, "volume": 582092.0}, {"date": "2020-02-27", "close": 24.64, "volume": 469386.0}, {"date": "2020-02-28", "close": 23.78, "volume": 1021372.0}, {"date": "2020-03-02", "close": 24.7, "volume": 540717.0}, {"date": "2020-03-03", "close": 25.13, "volume": 695428.0}, {"date": "2020-03-04", "close": 25.71, "volume": 269475.0}, {"date": "2020-03-05", "close": 24.38, "volume": 441261.0}, {"date": "2020-03-06", "close": 23.15, "volume": 412277.0}, {"date": "2020-03-09", "close": 21.38, "volume": 741879.0}, {"date": "2020-03-10", "close": 21.39, "volume": 531289.0}, {"date": "2020-03-11", "close": 18.94, "volume": 328783.0}, {"date": "2020-03-12", "close": 16.98, "volume": 805829.0}, {"date": "2020-03-13", "close": 19.03, "volume": 804227.0}, {"date": "2020-03-16", "close": 17.22, "volume": 363219.0}, {"date": "2020-03-17", "close": 20.01, "volume": 389840.0}, {"date": "2020-03-18", "close": 15.31, "volume": 338225.0}, {"date": "2020-03-19", "close": 16.67, "volume": 226414.0}, {"date": "2020-03-20", "close": 15.07, "volume": 260310.0}, {"date": "2020-03-23", "close": 13.99, "volume": 165418.0}, {"date": "2020-03-24", "close": 16.56, "volume": 480097.0}, {"date": "2020-03-25", "close": 17.99, "volume": 157185.0}, {"date": "2020-03-26", "close": 18.67, "volume": 219303.0}, {"date": "2020-03-27", "close": 19.15, "volume": 761028.0}, {"date": "2020-03-30", "close": 19.7, "volume": 331655.0}, {"date": "2020-03-31", "close": 19.06, "volume": 409136.0}, {"date": "2020-04-01", "close": 17.95, "volume": 174172.0}, {"date": "2020-04-02", "close": 18.93, "volume": 182255.0}, {"date": "2020-04-03", "close": 18.1, "volume": 216860.0}, {"date": "2020-04-06", "close": 19.17, "volume": 399270.0}, {"date": "2020-04-07", "close": 21.42, "volume": 488855.0}, {"date": "2020-04-08", "close": 21.18, "volume": 398710.0}, {"date": "2020-04-09", "close": 20.69, "volume": 282799.0}, {"date": "2020-04-13", "close": 19.59, "volume": 221623.0}, {"date": "2020-04-14", "close": 19.38, "volume": 243652.0}, {"date": "2020-04-15", "close": 18.48, "volume": 260588.0}, {"date": "2020-04-16", "close": 19.59, "volume": 504974.0}, {"date": "2020-04-17", "close": 18.62, "volume": 431966.0}, {"date": "2020-04-20", "close": 18.66, "volume": 435389.0}, {"date": "2020-04-21", "close": 18.66, "volume": 163358.0}, {"date": "2020-04-22", "close": 19.04, "volume": 302160.0}, {"date": "2020-04-23", "close": 18.53, "volume": 365912.0}, {"date": "2020-04-24", "close": 17.25, "volume": 292433.0}, {"date": "2020-04-27", "close": 18.45, "volume": 130179.0}, {"date": "2020-04-28", "close": 20.97, "volume": 464152.0}, {"date": "2020-04-29", "close": 21.87, "volume": 448578.0}, {"date": "2020-04-30", "close": 21.74, "volume": 157534.0}, {"date": "2020-05-01", "close": 20.25, "volume": 149879.0}, {"date": "2020-05-04", "close": 20.84, "volume": 96774.0}, {"date": "2020-05-05", "close": 20.67, "volume": 204125.0}, {"date": "2020-05-06", "close": 21.47, "volume": 334269.0}, {"date": "2020-05-07", "close": 20.69, "volume": 289339.0}, {"date": "2020-05-08", "close": 21.4, "volume": 279064.0}, {"date": "2020-05-11", "close": 21.61, "volume": 182111.0}, {"date": "2020-05-12", "close": 20.99, "volume": 64022.0}, {"date": "2020-05-13", "close": 19.4, "volume": 226542.0}, {"date": "2020-05-14", "close": 19.79, "volume": 292346.0}, {"date": "2020-05-15", "close": 19.91, "volume": 140688.0}, {"date": "2020-05-18", "close": 20.06, "volume": 129313.0}, {"date": "2020-05-19", "close": 19.5, "volume": 192720.0}, {"date": "2020-05-20", "close": 17.66, "volume": 909866.0}, {"date": "2020-05-21", "close": 17.9, "volume": 313883.0}, {"date": "2020-05-22", "close": 16.99, "volume": 470797.0}, {"date": "2020-05-26", "close": 17.25, "volume": 552846.0}, {"date": "2020-05-27", "close": 18.05, "volume": 630294.0}, {"date": "2020-05-28", "close": 18.85, "volume": 309965.0}, {"date": "2020-05-29", "close": 19.65, "volume": 890630.0}, {"date": "2020-06-01", "close": 19.5, "volume": 358582.0}, {"date": "2020-06-02", "close": 19.84, "volume": 539161.0}, {"date": "2020-06-03", "close": 21.09, "volume": 684894.0}, {"date": "2020-06-04", "close": 21.0, "volume": 166896.0}, {"date": "2020-06-05", "close": 20.68, "volume": 216949.0}, {"date": "2020-06-08", "close": 21.01, "volume": 121399.0}, {"date": "2020-06-09", "close": 21.94, "volume": 533339.0}, {"date": "2020-06-10", "close": 22.36, "volume": 341666.0}, {"date": "2020-06-11", "close": 21.92, "volume": 553688.0}, {"date": "2020-06-12", "close": 23.08, "volume": 741103.0}, {"date": "2020-06-15", "close": 22.54, "volume": 290012.0}, {"date": "2020-06-16", "close": 22.92, "volume": 343562.0}, {"date": "2020-06-17", "close": 23.76, "volume": 444122.0}, {"date": "2020-06-18", "close": 23.51, "volume": 377917.0}, {"date": "2020-06-19", "close": 24.21, "volume": 388539.0}, {"date": "2020-06-22", "close": 23.81, "volume": 371277.0}, {"date": "2020-06-23", "close": 24.17, "volume": 244441.0}, {"date": "2020-06-24", "close": 23.31, "volume": 410396.0}, {"date": "2020-06-25", "close": 23.36, "volume": 353837.0}, {"date": "2020-06-26", "close": 22.8, "volume": 254810.0}, {"date": "2020-06-29", "close": 22.66, "volume": 80583.0}, {"date": "2020-06-30", "close": 23.44, "volume": 197299.0}, {"date": "2020-07-01", "close": 22.98, "volume": 340270.0}, {"date": "2020-07-02", "close": 23.4, "volume": 132418.0}, {"date": "2020-07-06", "close": 24.49, "volume": 91584.0}, {"date": "2020-07-07", "close": 24.15, "volume": 236254.0}, {"date": "2020-07-08", "close": 24.32, "volume": 236191.0}, {"date": "2020-07-09", "close": 24.35, "volume": 201181.0}, {"date": "2020-07-10", "close": 23.1, "volume": 129526.0}, {"date": "2020-07-13", "close": 22.78, "volume": 223276.0}, {"date": "2020-07-14", "close": 22.92, "volume": 114202.0}, {"date": "2020-07-15", "close": 22.76, "volume": 198821.0}, {"date": "2020-07-16", "close": 22.48, "volume": 128590.0}, {"date": "2020-07-17", "close": 22.99, "volume": 110378.0}, {"date": "2020-07-20", "close": 23.7, "volume": 61108.0}, {"date": "2020-07-21", "close": 26.88, "volume": 569891.0}, {"date": "2020-07-22", "close": 26.23, "volume": 132584.0}, {"date": "2020-07-23", "close": 26.26, "volume": 142243.0}, {"date": "2020-07-24", "close": 25.3, "volume": 133931.0}, {"date": "2020-07-27", "close": 25.07, "volume": 131368.0}, {"date": "2020-07-28", "close": 24.6, "volume": 113077.0}, {"date": "2020-07-29", "close": 25.86, "volume": 215848.0}, {"date": "2020-07-30", "close": 26.21, "volume": 141961.0}, {"date": "2020-07-31", "close": 26.15, "volume": 138322.0}, {"date": "2020-08-03", "close": 25.82, "volume": 157837.0}, {"date": "2020-08-04", "close": 25.62, "volume": 88948.0}, {"date": "2020-08-05", "close": 26.54, "volume": 168878.0}, {"date": "2020-08-06", "close": 26.88, "volume": 128792.0}, {"date": "2020-08-07", "close": 26.74, "volume": 45354.0}, {"date": "2020-08-10", "close": 26.41, "volume": 79018.0}, {"date": "2020-08-11", "close": 25.83, "volume": 108659.0}, {"date": "2020-08-12", "close": 25.53, "volume": 83649.0}, {"date": "2020-08-13", "close": 25.93, "volume": 157795.0}, {"date": "2020-08-14", "close": 25.92, "volume": 204003.0}, {"date": "2020-08-17", "close": 24.75, "volume": 92347.0}, {"date": "2020-08-18", "close": 24.96, "volume": 84400.0}, {"date": "2020-08-19", "close": 25.03, "volume": 52498.0}, {"date": "2020-08-20", "close": 24.67, "volume": 257874.0}, {"date": "2020-08-21", "close": 24.44, "volume": 117610.0}, {"date": "2020-08-24", "close": 24.1, "volume": 96934.0}, {"date": "2020-08-25", "close": 24.22, "volume": 108020.0}, {"date": "2020-08-26", "close": 23.6, "volume": 85247.0}, {"date": "2020-08-27", "close": 23.25, "volume": 214336.0}, {"date": "2020-08-28", "close": 25.4, "volume": 337507.0}, {"date": "2020-08-31", "close": 25.57, "volume": 177897.0}, {"date": "2020-09-01", "close": 25.48, "volume": 147204.0}, {"date": "2020-09-02", "close": 25.03, "volume": 168614.0}, {"date": "2020-09-03", "close": 25.26, "volume": 193177.0}, {"date": "2020-09-04", "close": 24.85, "volume": 236456.0}, {"date": "2020-09-08", "close": 25.48, "volume": 84704.0}, {"date": "2020-09-09", "close": 25.94, "volume": 146385.0}, {"date": "2020-09-10", "close": 26.0, "volume": 147633.0}, {"date": "2020-09-11", "close": 25.22, "volume": 242055.0}, {"date": "2020-09-14", "close": 26.16, "volume": 70283.0}, {"date": "2020-09-15", "close": 26.61, "volume": 422124.0}, {"date": "2020-09-16", "close": 25.43, "volume": 367110.0}, {"date": "2020-09-17", "close": 24.46, "volume": 169380.0}, {"date": "2020-09-18", "close": 23.86, "volume": 331373.0}, {"date": "2020-09-21", "close": 24.37, "volume": 166272.0}, {"date": "2020-09-22", "close": 25.47, "volume": 254449.0}, {"date": "2020-09-23", "close": 24.96, "volume": 288394.0}, {"date": "2020-09-24", "close": 25.63, "volume": 273303.0}, {"date": "2020-09-25", "close": 25.95, "volume": 118707.0}, {"date": "2020-09-28", "close": 27.0, "volume": 339156.0}, {"date": "2020-09-29", "close": 26.89, "volume": 248054.0}, {"date": "2020-09-30", "close": 27.24, "volume": 222965.0}, {"date": "2020-10-01", "close": 26.93, "volume": 83008.0}, {"date": "2020-10-02", "close": 26.71, "volume": 151421.0}, {"date": "2020-10-05", "close": 27.45, "volume": 110371.0}, {"date": "2020-10-06", "close": 26.62, "volume": 108726.0}, {"date": "2020-10-07", "close": 26.6, "volume": 141364.0}, {"date": "2020-10-08", "close": 26.43, "volume": 124504.0}, {"date": "2020-10-09", "close": 25.91, "volume": 140548.0}, {"date": "2020-10-12", "close": 25.86, "volume": 253850.0}, {"date": "2020-10-13", "close": 25.92, "volume": 335782.0}, {"date": "2020-10-14", "close": 27.59, "volume": 237411.0}, {"date": "2020-10-15", "close": 28.05, "volume": 302808.0}, {"date": "2020-10-16", "close": 26.86, "volume": 346527.0}, {"date": "2020-10-19", "close": 24.88, "volume": 345379.0}, {"date": "2020-10-20", "close": 25.2, "volume": 263226.0}, {"date": "2020-10-21", "close": 25.5, "volume": 146370.0}, {"date": "2020-10-22", "close": 25.25, "volume": 103738.0}, {"date": "2020-10-23", "close": 26.37, "volume": 107737.0}, {"date": "2020-10-26", "close": 25.92, "volume": 147643.0}, {"date": "2020-10-27", "close": 25.02, "volume": 140559.0}, {"date": "2020-10-28", "close": 23.87, "volume": 204630.0}, {"date": "2020-10-29", "close": 23.99, "volume": 59187.0}, {"date": "2020-10-30", "close": 24.0, "volume": 148648.0}, {"date": "2020-11-02", "close": 24.26, "volume": 108838.0}, {"date": "2020-11-03", "close": 24.88, "volume": 67633.0}, {"date": "2020-11-04", "close": 25.29, "volume": 74630.0}, {"date": "2020-11-05", "close": 26.6, "volume": 95993.0}, {"date": "2020-11-06", "close": 26.09, "volume": 73620.0}, {"date": "2020-11-09", "close": 26.64, "volume": 106494.0}, {"date": "2020-11-10", "close": 26.65, "volume": 148551.0}, {"date": "2020-11-11", "close": 27.9, "volume": 411961.0}, {"date": "2020-11-12", "close": 27.1, "volume": 157892.0}, {"date": "2020-11-13", "close": 27.17, "volume": 173990.0}, {"date": "2020-11-16", "close": 27.245, "volume": 103132.0}, {"date": "2020-11-17", "close": 27.4, "volume": 107108.0}, {"date": "2020-11-18", "close": 27.8, "volume": 230616.0}, {"date": "2020-11-19", "close": 27.41, "volume": 200123.0}, {"date": "2020-11-20", "close": 27.7, "volume": 243285.0}, {"date": "2020-11-23", "close": 27.73, "volume": 83678.0}, {"date": "2020-11-24", "close": 28.32, "volume": 228016.0}, {"date": "2020-11-25", "close": 27.3, "volume": 158489.0}, {"date": "2020-11-27", "close": 27.79, "volume": 53446.0}, {"date": "2020-11-30", "close": 26.52, "volume": 459067.0}, {"date": "2020-12-01", "close": 25.95, "volume": 287217.0}, {"date": "2020-12-02", "close": 25.49, "volume": 200625.0}, {"date": "2020-12-03", "close": 25.38, "volume": 247480.0}, {"date": "2020-12-04", "close": 25.3, "volume": 199399.0}, {"date": "2020-12-07", "close": 24.36, "volume": 99125.0}, {"date": "2020-12-08", "close": 24.77, "volume": 405318.0}, {"date": "2020-12-09", "close": 24.54, "volume": 209471.0}, {"date": "2020-12-10", "close": 24.5, "volume": 183859.0}, {"date": "2020-12-11", "close": 23.75, "volume": 312496.0}, {"date": "2020-12-14", "close": 23.05, "volume": 233740.0}, {"date": "2020-12-15", "close": 23.03, "volume": 1109248.0}, {"date": "2020-12-16", "close": 23.55, "volume": 625641.0}, {"date": "2020-12-17", "close": 23.74, "volume": 453367.0}, {"date": "2020-12-18", "close": 24.16, "volume": 317856.0}, {"date": "2020-12-21", "close": 23.91, "volume": 115081.0}, {"date": "2020-12-22", "close": 24.25, "volume": 202073.0}, {"date": "2020-12-23", "close": 24.48, "volume": 117009.0}, {"date": "2020-12-24", "close": 25.45, "volume": 190120.0}, {"date": "2020-12-28", "close": 25.16, "volume": 116861.0}, {"date": "2020-12-29", "close": 24.96, "volume": 97185.0}, {"date": "2020-12-30", "close": 25.11, "volume": 118807.0}, {"date": "2020-12-31", "close": 25.3, "volume": 108931.0}, {"date": "2021-01-04", "close": 24.51, "volume": 86178.0}, {"date": "2021-01-05", "close": 24.93, "volume": 85437.0}, {"date": "2021-01-06", "close": 25.23, "volume": 287157.0}, {"date": "2021-01-07", "close": 25.13, "volume": 117428.0}, {"date": "2021-01-08", "close": 25.52, "volume": 193849.0}, {"date": "2021-01-11", "close": 24.62, "volume": 377875.0}, {"date": "2021-01-12", "close": 24.47, "volume": 173232.0}, {"date": "2021-01-13", "close": 24.25, "volume": 174206.0}, {"date": "2021-01-14", "close": 23.55, "volume": 237882.0}, {"date": "2021-01-15", "close": 23.73, "volume": 268400.0}, {"date": "2021-01-19", "close": 23.74, "volume": 342149.0}, {"date": "2021-01-20", "close": 23.71, "volume": 109727.0}, {"date": "2021-01-21", "close": 23.95, "volume": 471173.0}, {"date": "2021-01-22", "close": 23.47, "volume": 238528.0}, {"date": "2021-01-25", "close": 23.55, "volume": 173652.0}, {"date": "2021-01-26", "close": 23.39, "volume": 335702.0}, {"date": "2021-01-27", "close": 22.8, "volume": 213862.0}, {"date": "2021-01-28", "close": 22.81, "volume": 355141.0}, {"date": "2021-01-29", "close": 22.2, "volume": 284426.0}, {"date": "2021-02-01", "close": 23.29, "volume": 465797.0}, {"date": "2021-02-02", "close": 23.52, "volume": 80867.0}, {"date": "2021-02-03", "close": 22.92, "volume": 236312.0}, {"date": "2021-02-04", "close": 23.77, "volume": 723560.0}, {"date": "2021-02-05", "close": 24.85, "volume": 337986.0}, {"date": "2021-02-08", "close": 23.78, "volume": 322652.0}, {"date": "2021-02-09", "close": 23.86, "volume": 105694.0}, {"date": "2021-02-10", "close": 23.69, "volume": 140219.0}, {"date": "2021-02-11", "close": 23.63, "volume": 183346.0}, {"date": "2021-02-12", "close": 23.64, "volume": 126156.0}, {"date": "2021-02-16", "close": 23.65, "volume": 243049.0}, {"date": "2021-02-17", "close": 23.47, "volume": 324512.0}, {"date": "2021-02-18", "close": 23.25, "volume": 178029.0}, {"date": "2021-02-19", "close": 23.06, "volume": 114920.0}, {"date": "2021-02-22", "close": 22.48, "volume": 189957.0}, {"date": "2021-02-23", "close": 22.5, "volume": 88506.0}, {"date": "2021-02-24", "close": 22.58, "volume": 223377.0}, {"date": "2021-02-25", "close": 22.99, "volume": 139345.0}, {"date": "2021-02-26", "close": 22.42, "volume": 198078.0}, {"date": "2021-03-01", "close": 22.83, "volume": 204478.0}, {"date": "2021-03-02", "close": 22.51, "volume": 184053.0}, {"date": "2021-03-03", "close": 22.14, "volume": 198494.0}, {"date": "2021-03-04", "close": 22.24, "volume": 275701.0}, {"date": "2021-03-05", "close": 22.41, "volume": 130397.0}, {"date": "2021-03-08", "close": 21.16, "volume": 117297.0}, {"date": "2021-03-09", "close": 20.75, "volume": 180040.0}, {"date": "2021-03-10", "close": 20.07, "volume": 110059.0}, {"date": "2021-03-11", "close": 21.28, "volume": 355926.0}, {"date": "2021-03-12", "close": 21.15, "volume": 86276.0}, {"date": "2021-03-15", "close": 21.57, "volume": 85166.0}, {"date": "2021-03-16", "close": 21.72, "volume": 145261.0}, {"date": "2021-03-17", "close": 21.45, "volume": 232868.0}, {"date": "2021-03-18", "close": 20.89, "volume": 125755.0}, {"date": "2021-03-19", "close": 20.64, "volume": 201460.0}, {"date": "2021-03-22", "close": 20.0, "volume": 69463.0}, {"date": "2021-03-23", "close": 19.94, "volume": 122240.0}, {"date": "2021-03-24", "close": 19.16, "volume": 156465.0}, {"date": "2021-03-25", "close": 19.67, "volume": 96430.0}, {"date": "2021-03-26", "close": 19.34, "volume": 204548.0}, {"date": "2021-03-29", "close": 19.34, "volume": 104022.0}, {"date": "2021-03-30", "close": 19.0, "volume": 169478.0}, {"date": "2021-03-31", "close": 18.59, "volume": 449491.0}, {"date": "2021-04-01", "close": 19.5, "volume": 238668.0}, {"date": "2021-04-05", "close": 19.6, "volume": 129469.0}, {"date": "2021-04-06", "close": 20.48, "volume": 125135.0}, {"date": "2021-04-07", "close": 20.58, "volume": 241603.0}, {"date": "2021-04-08", "close": 21.06, "volume": 154137.0}, {"date": "2021-04-09", "close": 21.87, "volume": 263638.0}, {"date": "2021-04-12", "close": 22.1, "volume": 207018.0}, {"date": "2021-04-13", "close": 22.04, "volume": 183965.0}, {"date": "2021-04-14", "close": 21.53, "volume": 229339.0}, {"date": "2021-04-15", "close": 23.03, "volume": 377051.0}, {"date": "2021-04-16", "close": 23.82, "volume": 320963.0}, {"date": "2021-04-19", "close": 23.6, "volume": 173615.0}, {"date": "2021-04-20", "close": 23.11, "volume": 198235.0}, {"date": "2021-04-21", "close": 22.49, "volume": 173620.0}, {"date": "2021-04-22", "close": 22.06, "volume": 375092.0}, {"date": "2021-04-23", "close": 22.02, "volume": 91058.0}, {"date": "2021-04-26", "close": 21.81, "volume": 103527.0}, {"date": "2021-04-27", "close": 24.21, "volume": 963672.0}, {"date": "2021-04-28", "close": 23.98, "volume": 171976.0}, {"date": "2021-04-29", "close": 23.48, "volume": 229728.0}, {"date": "2021-04-30", "close": 22.41, "volume": 377170.0}, {"date": "2021-05-03", "close": 21.82, "volume": 271857.0}, {"date": "2021-05-04", "close": 21.18, "volume": 459319.0}, {"date": "2021-05-05", "close": 21.24, "volume": 672022.0}, {"date": "2021-05-06", "close": 21.33, "volume": 301697.0}, {"date": "2021-05-07", "close": 21.55, "volume": 272896.0}, {"date": "2021-05-10", "close": 22.46, "volume": 114804.0}, {"date": "2021-05-11", "close": 23.25, "volume": 271791.0}, {"date": "2021-05-12", "close": 22.94, "volume": 279820.0}, {"date": "2021-05-13", "close": 23.17, "volume": 151355.0}, {"date": "2021-05-14", "close": 23.05, "volume": 181958.0}, {"date": "2021-05-17", "close": 23.0, "volume": 95339.0}, {"date": "2021-05-18", "close": 23.35, "volume": 101271.0}, {"date": "2021-05-19", "close": 22.86, "volume": 101283.0}, {"date": "2021-05-20", "close": 22.81, "volume": 173799.0}, {"date": "2021-05-21", "close": 21.82, "volume": 352245.0}, {"date": "2021-05-24", "close": 21.66, "volume": 178414.0}, {"date": "2021-05-25", "close": 21.73, "volume": 420539.0}, {"date": "2021-05-26", "close": 21.58, "volume": 197450.0}, {"date": "2021-05-27", "close": 22.69, "volume": 170154.0}, {"date": "2021-05-28", "close": 23.41, "volume": 230171.0}, {"date": "2021-06-01", "close": 23.56, "volume": 94327.0}, {"date": "2021-06-02", "close": 25.07, "volume": 307069.0}, {"date": "2021-06-03", "close": 25.14, "volume": 277328.0}, {"date": "2021-06-04", "close": 24.6, "volume": 87869.0}, {"date": "2021-06-07", "close": 24.52, "volume": 48082.0}, {"date": "2021-06-08", "close": 26.07, "volume": 309227.0}, {"date": "2021-06-09", "close": 25.84, "volume": 135151.0}, {"date": "2021-06-10", "close": 25.4, "volume": 117316.0}, {"date": "2021-06-11", "close": 25.25, "volume": 134993.0}, {"date": "2021-06-14", "close": 25.6, "volume": 215025.0}, {"date": "2021-06-15", "close": 26.03, "volume": 91132.0}, {"date": "2021-06-16", "close": 25.91, "volume": 190477.0}, {"date": "2021-06-17", "close": 26.17, "volume": 130755.0}, {"date": "2021-06-18", "close": 26.57, "volume": 162528.0}, {"date": "2021-06-21", "close": 26.88, "volume": 154998.0}, {"date": "2021-06-22", "close": 27.13, "volume": 175116.0}, {"date": "2021-06-23", "close": 27.58, "volume": 211608.0}, {"date": "2021-06-24", "close": 27.84, "volume": 137272.0}, {"date": "2021-06-25", "close": 26.8, "volume": 223281.0}, {"date": "2021-06-28", "close": 26.26, "volume": 92075.0}, {"date": "2021-06-29", "close": 26.1, "volume": 68482.0}, {"date": "2021-06-30", "close": 25.78, "volume": 279941.0}, {"date": "2021-07-01", "close": 26.33, "volume": 206144.0}, {"date": "2021-07-02", "close": 26.85, "volume": 94442.0}, {"date": "2021-07-06", "close": 26.75, "volume": 167080.0}, {"date": "2021-07-07", "close": 25.76, "volume": 46973.0}, {"date": "2021-07-08", "close": 25.19, "volume": 41611.0}, {"date": "2021-07-09", "close": 25.73, "volume": 53982.0}, {"date": "2021-07-12", "close": 25.86, "volume": 100508.0}, {"date": "2021-07-13", "close": 25.73, "volume": 60871.0}, {"date": "2021-07-14", "close": 24.56, "volume": 145394.0}, {"date": "2021-07-15", "close": 25.21, "volume": 143861.0}, {"date": "2021-07-16", "close": 25.31, "volume": 30724.0}, {"date": "2021-07-19", "close": 24.77, "volume": 94533.0}, {"date": "2021-07-20", "close": 25.2, "volume": 118625.0}, {"date": "2021-07-21", "close": 24.19, "volume": 124285.0}, {"date": "2021-07-22", "close": 23.78, "volume": 90980.0}, {"date": "2021-07-23", "close": 23.24, "volume": 118182.0}, {"date": "2021-07-26", "close": 22.72, "volume": 104015.0}, {"date": "2021-07-27", "close": 22.88, "volume": 405225.0}, {"date": "2021-07-28", "close": 23.83, "volume": 147461.0}, {"date": "2021-07-29", "close": 23.89, "volume": 83045.0}, {"date": "2021-07-30", "close": 23.0, "volume": 87279.0}, {"date": "2021-08-02", "close": 23.64, "volume": 86562.0}, {"date": "2021-08-03", "close": 24.19, "volume": 158088.0}, {"date": "2021-08-04", "close": 24.27, "volume": 69550.0}, {"date": "2021-08-05", "close": 24.08, "volume": 52182.0}, {"date": "2021-08-06", "close": 23.22, "volume": 49961.0}, {"date": "2021-08-09", "close": 23.61, "volume": 52488.0}, {"date": "2021-08-10", "close": 23.49, "volume": 137154.0}, {"date": "2021-08-11", "close": 22.86, "volume": 126749.0}, {"date": "2021-08-12", "close": 22.8, "volume": 228636.0}, {"date": "2021-08-13", "close": 22.5, "volume": 171575.0}, {"date": "2021-08-16", "close": 21.02, "volume": 118987.0}, {"date": "2021-08-17", "close": 20.37, "volume": 184002.0}, {"date": "2021-08-18", "close": 20.05, "volume": 265124.0}, {"date": "2021-08-19", "close": 20.32, "volume": 223473.0}, {"date": "2021-08-20", "close": 20.09, "volume": 117456.0}, {"date": "2021-08-23", "close": 20.0, "volume": 104094.0}, {"date": "2021-08-24", "close": 20.87, "volume": 152384.0}, {"date": "2021-08-25", "close": 21.2, "volume": 76122.0}, {"date": "2021-08-26", "close": 20.96, "volume": 136216.0}, {"date": "2021-08-27", "close": 20.98, "volume": 180899.0}, {"date": "2021-08-30", "close": 20.9, "volume": 138535.0}, {"date": "2021-08-31", "close": 21.58, "volume": 70636.0}, {"date": "2021-09-01", "close": 21.75, "volume": 58044.0}, {"date": "2021-09-02", "close": 22.01, "volume": 155095.0}, {"date": "2021-09-03", "close": 22.06, "volume": 97267.0}, {"date": "2021-09-07", "close": 22.46, "volume": 48202.0}, {"date": "2021-09-08", "close": 22.0, "volume": 106119.0}, {"date": "2021-09-09", "close": 22.5, "volume": 92287.0}, {"date": "2021-09-10", "close": 21.96, "volume": 42940.0}, {"date": "2021-09-13", "close": 22.32, "volume": 34862.0}, {"date": "2021-09-14", "close": 22.38, "volume": 78935.0}, {"date": "2021-09-15", "close": 21.94, "volume": 121004.0}, {"date": "2021-09-16", "close": 21.27, "volume": 260336.0}, {"date": "2021-09-17", "close": 22.06, "volume": 148231.0}, {"date": "2021-09-20", "close": 21.12, "volume": 129902.0}, {"date": "2021-09-21", "close": 21.42, "volume": 66924.0}, {"date": "2021-09-22", "close": 21.44, "volume": 58170.0}, {"date": "2021-09-23", "close": 20.45, "volume": 282297.0}, {"date": "2021-09-24", "close": 20.58, "volume": 103502.0}, {"date": "2021-09-27", "close": 20.07, "volume": 130961.0}, {"date": "2021-09-28", "close": 18.6, "volume": 86530.0}, {"date": "2021-09-29", "close": 19.3, "volume": 135377.0}, {"date": "2021-09-30", "close": 19.74, "volume": 105179.0}, {"date": "2021-10-01", "close": 19.38, "volume": 89555.0}, {"date": "2021-10-04", "close": 18.71, "volume": 83321.0}, {"date": "2021-10-05", "close": 19.2, "volume": 38329.0}, {"date": "2021-10-06", "close": 19.05, "volume": 65213.0}, {"date": "2021-10-07", "close": 19.43, "volume": 145148.0}, {"date": "2021-10-08", "close": 19.2, "volume": 80030.0}, {"date": "2021-10-11", "close": 18.85, "volume": 78878.0}, {"date": "2021-10-12", "close": 19.2, "volume": 141790.0}, {"date": "2021-10-13", "close": 19.69, "volume": 153170.0}, {"date": "2021-10-14", "close": 19.71, "volume": 58320.0}, {"date": "2021-10-15", "close": 19.96, "volume": 40723.0}, {"date": "2021-10-18", "close": 19.57, "volume": 93777.0}, {"date": "2021-10-19", "close": 19.03, "volume": 50131.0}, {"date": "2021-10-20", "close": 18.22, "volume": 101840.0}, {"date": "2021-10-21", "close": 18.17, "volume": 91535.0}, {"date": "2021-10-22", "close": 17.4, "volume": 95067.0}, {"date": "2021-10-25", "close": 17.11, "volume": 73693.0}, {"date": "2021-10-26", "close": 16.99, "volume": 61068.0}, {"date": "2021-10-27", "close": 16.92, "volume": 72084.0}, {"date": "2021-10-28", "close": 17.74, "volume": 89197.0}, {"date": "2021-10-29", "close": 17.45, "volume": 108976.0}, {"date": "2021-11-01", "close": 17.27, "volume": 108279.0}, {"date": "2021-11-02", "close": 16.37, "volume": 250891.0}, {"date": "2021-11-03", "close": 16.83, "volume": 172042.0}, {"date": "2021-11-04", "close": 16.71, "volume": 73791.0}, {"date": "2021-11-05", "close": 16.24, "volume": 79783.0}, {"date": "2021-11-08", "close": 16.28, "volume": 88534.0}, {"date": "2021-11-09", "close": 15.88, "volume": 264760.0}, {"date": "2021-11-10", "close": 15.94, "volume": 150835.0}, {"date": "2021-11-11", "close": 15.56, "volume": 49783.0}, {"date": "2021-11-12", "close": 15.53, "volume": 86823.0}, {"date": "2021-11-15", "close": 15.33, "volume": 93143.0}, {"date": "2021-11-16", "close": 14.7, "volume": 66727.0}, {"date": "2021-11-17", "close": 14.57, "volume": 367545.0}, {"date": "2021-11-18", "close": 14.53, "volume": 182298.0}, {"date": "2021-11-19", "close": 14.33, "volume": 130144.0}, {"date": "2021-11-22", "close": 13.53, "volume": 213097.0}, {"date": "2021-11-23", "close": 12.77, "volume": 210453.0}, {"date": "2021-11-24", "close": 13.34, "volume": 447260.0}, {"date": "2021-11-26", "close": 13.94, "volume": 158356.0}, {"date": "2021-11-29", "close": 14.37, "volume": 188496.0}, {"date": "2021-11-30", "close": 14.15, "volume": 207269.0}, {"date": "2021-12-01", "close": 13.84, "volume": 295791.0}, {"date": "2021-12-02", "close": 14.09, "volume": 95780.0}, {"date": "2021-12-03", "close": 14.83, "volume": 165444.0}, {"date": "2021-12-06", "close": 14.12, "volume": 392486.0}, {"date": "2021-12-07", "close": 14.2, "volume": 480414.0}, {"date": "2021-12-08", "close": 15.01, "volume": 636176.0}, {"date": "2021-12-09", "close": 14.85, "volume": 238232.0}, {"date": "2021-12-10", "close": 14.75, "volume": 230431.0}, {"date": "2021-12-13", "close": 14.37, "volume": 129832.0}, {"date": "2021-12-14", "close": 13.07, "volume": 132116.0}, {"date": "2021-12-15", "close": 13.68, "volume": 237340.0}, {"date": "2021-12-16", "close": 13.86, "volume": 267870.0}, {"date": "2021-12-17", "close": 14.63, "volume": 383790.0}, {"date": "2021-12-20", "close": 14.08, "volume": 149266.0}, {"date": "2021-12-21", "close": 14.01, "volume": 323967.0}, {"date": "2021-12-22", "close": 14.4, "volume": 311086.0}, {"date": "2021-12-23", "close": 14.62, "volume": 126766.0}, {"date": "2021-12-27", "close": 15.28, "volume": 204063.0}, {"date": "2021-12-28", "close": 14.99, "volume": 168781.0}, {"date": "2021-12-29", "close": 15.28, "volume": 273556.0}, {"date": "2021-12-30", "close": 15.96, "volume": 310997.0}, {"date": "2021-12-31", "close": 15.71, "volume": 169335.0}, {"date": "2022-01-03", "close": 14.81, "volume": 278132.0}, {"date": "2022-01-04", "close": 14.22, "volume": 134963.0}, {"date": "2022-01-05", "close": 13.39, "volume": 183592.0}, {"date": "2022-01-06", "close": 13.57, "volume": 137794.0}, {"date": "2022-01-07", "close": 13.54, "volume": 337510.0}, {"date": "2022-01-10", "close": 13.55, "volume": 157328.0}, {"date": "2022-01-11", "close": 13.5, "volume": 187202.0}, {"date": "2022-01-12", "close": 13.23, "volume": 1465026.0}, {"date": "2022-01-13", "close": 14.12, "volume": 506979.0}, {"date": "2022-01-14", "close": 14.05, "volume": 859841.0}, {"date": "2022-01-18", "close": 13.42, "volume": 176143.0}, {"date": "2022-01-19", "close": 13.21, "volume": 537834.0}, {"date": "2022-01-20", "close": 13.34, "volume": 999102.0}, {"date": "2022-01-21", "close": 12.52, "volume": 312044.0}, {"date": "2022-01-24", "close": 12.52, "volume": 627682.0}, {"date": "2022-01-25", "close": 12.62, "volume": 320567.0}, {"date": "2022-01-26", "close": 12.78, "volume": 411699.0}, {"date": "2022-01-27", "close": 14.04, "volume": 1032324.0}, {"date": "2022-01-28", "close": 14.14, "volume": 302720.0}, {"date": "2022-01-31", "close": 14.48, "volume": 287432.0}, {"date": "2022-02-01", "close": 14.69, "volume": 602370.0}, {"date": "2022-02-02", "close": 14.4, "volume": 331035.0}, {"date": "2022-02-03", "close": 14.0, "volume": 430064.0}, {"date": "2022-02-04", "close": 13.97, "volume": 1096170.0}, {"date": "2022-02-07", "close": 14.17, "volume": 377796.0}, {"date": "2022-02-08", "close": 14.53, "volume": 306799.0}, {"date": "2022-02-09", "close": 14.68, "volume": 174237.0}, {"date": "2022-02-10", "close": 14.1, "volume": 108153.0}, {"date": "2022-02-11", "close": 14.01, "volume": 112507.0}, {"date": "2022-02-14", "close": 13.87, "volume": 168287.0}, {"date": "2022-02-15", "close": 13.71, "volume": 231475.0}, {"date": "2022-02-16", "close": 14.09, "volume": 510291.0}, {"date": "2022-02-17", "close": 13.9, "volume": 229807.0}, {"date": "2022-02-18", "close": 13.64, "volume": 881206.0}, {"date": "2022-02-22", "close": 13.58, "volume": 184236.0}, {"date": "2022-02-23", "close": 13.12, "volume": 205943.0}, {"date": "2022-02-24", "close": 13.48, "volume": 300097.0}, {"date": "2022-02-25", "close": 13.56, "volume": 77843.0}, {"date": "2022-02-28", "close": 12.9, "volume": 117316.0}, {"date": "2022-03-01", "close": 12.51, "volume": 169416.0}, {"date": "2022-03-02", "close": 12.6, "volume": 377171.0}, {"date": "2022-03-03", "close": 12.52, "volume": 156013.0}, {"date": "2022-03-04", "close": 11.87, "volume": 209053.0}, {"date": "2022-03-07", "close": 11.73, "volume": 240505.0}, {"date": "2022-03-08", "close": 12.26, "volume": 321087.0}, {"date": "2022-03-09", "close": 13.02, "volume": 210892.0}, {"date": "2022-03-10", "close": 13.12, "volume": 257386.0}, {"date": "2022-03-11", "close": 12.47, "volume": 115146.0}, {"date": "2022-03-14", "close": 12.22, "volume": 113753.0}, {"date": "2022-03-15", "close": 12.44, "volume": 129153.0}, {"date": "2022-03-16", "close": 13.32, "volume": 189526.0}, {"date": "2022-03-17", "close": 13.37, "volume": 156369.0}, {"date": "2022-03-18", "close": 13.82, "volume": 434898.0}, {"date": "2022-03-21", "close": 14.13, "volume": 153384.0}, {"date": "2022-03-22", "close": 15.0, "volume": 163347.0}, {"date": "2022-03-23", "close": 15.4, "volume": 170455.0}, {"date": "2022-03-24", "close": 15.89, "volume": 130482.0}, {"date": "2022-03-25", "close": 15.53, "volume": 138267.0}, {"date": "2022-03-28", "close": 15.69, "volume": 175757.0}, {"date": "2022-03-29", "close": 15.12, "volume": 173333.0}, {"date": "2022-03-30", "close": 14.99, "volume": 231167.0}, {"date": "2022-03-31", "close": 14.41, "volume": 355131.0}, {"date": "2022-04-01", "close": 13.58, "volume": 368094.0}, {"date": "2022-04-04", "close": 14.39, "volume": 527200.0}, {"date": "2022-04-05", "close": 13.9, "volume": 266559.0}, {"date": "2022-04-06", "close": 14.03, "volume": 180629.0}, {"date": "2022-04-07", "close": 14.52, "volume": 178575.0}, {"date": "2022-04-08", "close": 15.36, "volume": 290281.0}, {"date": "2022-04-11", "close": 13.83, "volume": 206209.0}, {"date": "2022-04-12", "close": 12.99, "volume": 187241.0}, {"date": "2022-04-13", "close": 13.41, "volume": 165468.0}, {"date": "2022-04-14", "close": 13.85, "volume": 211420.0}, {"date": "2022-04-18", "close": 13.86, "volume": 120965.0}, {"date": "2022-04-19", "close": 14.37, "volume": 136702.0}, {"date": "2022-04-20", "close": 14.53, "volume": 140137.0}, {"date": "2022-04-21", "close": 13.44, "volume": 183878.0}, {"date": "2022-04-22", "close": 13.35, "volume": 202334.0}, {"date": "2022-04-25", "close": 13.85, "volume": 157198.0}, {"date": "2022-04-26", "close": 13.8, "volume": 216700.0}, {"date": "2022-04-27", "close": 14.33, "volume": 269683.0}, {"date": "2022-04-28", "close": 15.05, "volume": 221600.0}, {"date": "2022-04-29", "close": 15.11, "volume": 775892.0}, {"date": "2022-05-02", "close": 15.07, "volume": 149484.0}, {"date": "2022-05-03", "close": 15.06, "volume": 155007.0}, {"date": "2022-05-04", "close": 15.0, "volume": 281055.0}, {"date": "2022-05-05", "close": 14.13, "volume": 156010.0}, {"date": "2022-05-06", "close": 13.29, "volume": 126084.0}, {"date": "2022-05-09", "close": 12.1, "volume": 124294.0}, {"date": "2022-05-10", "close": 12.03, "volume": 213026.0}, {"date": "2022-05-11", "close": 11.75, "volume": 182718.0}, {"date": "2022-05-12", "close": 11.19, "volume": 334318.0}, {"date": "2022-05-13", "close": 11.63, "volume": 397065.0}, {"date": "2022-05-16", "close": 11.44, "volume": 215708.0}, {"date": "2022-05-17", "close": 11.82, "volume": 463495.0}, {"date": "2022-05-18", "close": 11.2, "volume": 484090.0}, {"date": "2022-05-19", "close": 11.49, "volume": 783118.0}, {"date": "2022-05-20", "close": 11.28, "volume": 461885.0}, {"date": "2022-05-23", "close": 11.28, "volume": 368471.0}, {"date": "2022-05-24", "close": 10.71, "volume": 708308.0}, {"date": "2022-05-25", "close": 10.76, "volume": 448100.0}, {"date": "2022-05-26", "close": 11.8, "volume": 631351.0}, {"date": "2022-05-27", "close": 11.73, "volume": 400705.0}, {"date": "2022-05-31", "close": 12.14, "volume": 450840.0}, {"date": "2022-06-01", "close": 12.03, "volume": 191216.0}, {"date": "2022-06-02", "close": 12.04, "volume": 112952.0}, {"date": "2022-06-03", "close": 12.04, "volume": 131865.0}, {"date": "2022-06-06", "close": 12.2, "volume": 132104.0}, {"date": "2022-06-07", "close": 11.9, "volume": 191717.0}, {"date": "2022-06-08", "close": 12.11, "volume": 169840.0}, {"date": "2022-06-09", "close": 11.74, "volume": 185780.0}, {"date": "2022-06-10", "close": 11.32, "volume": 88867.0}, {"date": "2022-06-13", "close": 10.61, "volume": 123571.0}, {"date": "2022-06-14", "close": 10.4, "volume": 150902.0}, {"date": "2022-06-15", "close": 10.67, "volume": 100748.0}, {"date": "2022-06-16", "close": 10.05, "volume": 188247.0}, {"date": "2022-06-17", "close": 9.74, "volume": 147781.0}, {"date": "2022-06-21", "close": 10.17, "volume": 210270.0}, {"date": "2022-06-22", "close": 10.13, "volume": 245985.0}, {"date": "2022-06-23", "close": 9.87, "volume": 130765.0}, {"date": "2022-06-24", "close": 10.18, "volume": 285886.0}, {"date": "2022-06-27", "close": 10.31, "volume": 143755.0}, {"date": "2022-06-28", "close": 10.11, "volume": 163659.0}, {"date": "2022-06-29", "close": 10.01, "volume": 162764.0}, {"date": "2022-06-30", "close": 9.95, "volume": 228801.0}, {"date": "2022-07-01", "close": 9.93, "volume": 138356.0}, {"date": "2022-07-05", "close": 9.65, "volume": 472541.0}, {"date": "2022-07-06", "close": 9.27, "volume": 231079.0}, {"date": "2022-07-07", "close": 9.64, "volume": 237366.0}, {"date": "2022-07-08", "close": 9.66, "volume": 126923.0}, {"date": "2022-07-11", "close": 9.02, "volume": 134770.0}, {"date": "2022-07-12", "close": 9.02, "volume": 288352.0}, {"date": "2022-07-13", "close": 9.21, "volume": 191657.0}, {"date": "2022-07-14", "close": 9.22, "volume": 172253.0}, {"date": "2022-07-15", "close": 9.55, "volume": 206149.0}, {"date": "2022-07-18", "close": 9.61, "volume": 116858.0}, {"date": "2022-07-19", "close": 9.63, "volume": 124203.0}, {"date": "2022-07-20", "close": 9.8, "volume": 192843.0}, {"date": "2022-07-21", "close": 10.03, "volume": 89755.0}, {"date": "2022-07-22", "close": 9.61, "volume": 128193.0}, {"date": "2022-07-25", "close": 9.64, "volume": 94604.0}, {"date": "2022-07-26", "close": 9.4, "volume": 63033.0}, {"date": "2022-07-27", "close": 9.66, "volume": 89179.0}, {"date": "2022-07-28", "close": 10.47, "volume": 315153.0}, {"date": "2022-07-29", "close": 10.5, "volume": 299793.0}, {"date": "2022-08-01", "close": 10.83, "volume": 259273.0}, {"date": "2022-08-02", "close": 10.92, "volume": 475834.0}, {"date": "2022-08-03", "close": 11.46, "volume": 767537.0}, {"date": "2022-08-04", "close": 11.68, "volume": 273249.0}, {"date": "2022-08-05", "close": 11.55, "volume": 189634.0}, {"date": "2022-08-08", "close": 11.56, "volume": 301908.0}, {"date": "2022-08-09", "close": 11.46, "volume": 166129.0}, {"date": "2022-08-10", "close": 12.1, "volume": 303923.0}, {"date": "2022-08-11", "close": 11.96, "volume": 254476.0}, {"date": "2022-08-12", "close": 12.33, "volume": 115011.0}, {"date": "2022-08-15", "close": 12.76, "volume": 149855.0}, {"date": "2022-08-16", "close": 12.59, "volume": 390047.0}, {"date": "2022-08-17", "close": 12.45, "volume": 226310.0}, {"date": "2022-08-18", "close": 12.84, "volume": 503122.0}, {"date": "2022-08-19", "close": 12.36, "volume": 257205.0}, {"date": "2022-08-22", "close": 12.4, "volume": 196407.0}, {"date": "2022-08-23", "close": 12.7, "volume": 518252.0}, {"date": "2022-08-24", "close": 13.18, "volume": 365910.0}, {"date": "2022-08-25", "close": 13.23, "volume": 388202.0}, {"date": "2022-08-26", "close": 12.8, "volume": 210955.0}, {"date": "2022-08-29", "close": 13.02, "volume": 252432.0}, {"date": "2022-08-30", "close": 12.98, "volume": 220912.0}, {"date": "2022-08-31", "close": 13.02, "volume": 108240.0}, {"date": "2022-09-01", "close": 13.01, "volume": 129850.0}, {"date": "2022-09-02", "close": 13.06, "volume": 316603.0}, {"date": "2022-09-06", "close": 12.82, "volume": 304254.0}, {"date": "2022-09-07", "close": 12.91, "volume": 92478.0}, {"date": "2022-09-08", "close": 13.34, "volume": 119061.0}, {"date": "2022-09-09", "close": 14.03, "volume": 415140.0}, {"date": "2022-09-12", "close": 14.31, "volume": 351531.0}, {"date": "2022-09-13", "close": 14.21, "volume": 224803.0}, {"date": "2022-09-14", "close": 14.02, "volume": 288625.0}, {"date": "2022-09-15", "close": 14.14, "volume": 193785.0}, {"date": "2022-09-16", "close": 13.97, "volume": 169024.0}, {"date": "2022-09-19", "close": 14.13, "volume": 298155.0}, {"date": "2022-09-20", "close": 14.33, "volume": 136269.0}, {"date": "2022-09-21", "close": 14.11, "volume": 199786.0}, {"date": "2022-09-22", "close": 14.1, "volume": 257553.0}, {"date": "2022-09-23", "close": 14.14, "volume": 135780.0}, {"date": "2022-09-26", "close": 13.77, "volume": 195981.0}, {"date": "2022-09-27", "close": 13.95, "volume": 220016.0}, {"date": "2022-09-28", "close": 14.03, "volume": 378423.0}, {"date": "2022-09-29", "close": 13.81, "volume": 130393.0}, {"date": "2022-09-30", "close": 13.56, "volume": 221402.0}, {"date": "2022-10-03", "close": 14.24, "volume": 345983.0}, {"date": "2022-10-04", "close": 15.16, "volume": 534036.0}, {"date": "2022-10-05", "close": 15.04, "volume": 275587.0}, {"date": "2022-10-06", "close": 14.95, "volume": 127126.0}, {"date": "2022-10-07", "close": 14.77, "volume": 153339.0}, {"date": "2022-10-10", "close": 14.34, "volume": 474588.0}, {"date": "2022-10-11", "close": 14.3, "volume": 280559.0}, {"date": "2022-10-12", "close": 14.34, "volume": 101388.0}, {"date": "2022-10-13", "close": 14.31, "volume": 230241.0}, {"date": "2022-10-14", "close": 13.24, "volume": 378718.0}, {"date": "2022-10-17", "close": 13.23, "volume": 193636.0}, {"date": "2022-10-18", "close": 12.76, "volume": 399542.0}, {"date": "2022-10-19", "close": 12.48, "volume": 136823.0}, {"date": "2022-10-20", "close": 12.32, "volume": 178347.0}, {"date": "2022-10-21", "close": 12.4, "volume": 267170.0}, {"date": "2022-10-24", "close": 12.59, "volume": 255427.0}, {"date": "2022-10-25", "close": 13.82, "volume": 808400.0}, {"date": "2022-10-26", "close": 14.02, "volume": 548006.0}, {"date": "2022-10-27", "close": 14.24, "volume": 414706.0}, {"date": "2022-10-28", "close": 14.48, "volume": 206245.0}, {"date": "2022-10-31", "close": 14.74, "volume": 584774.0}, {"date": "2022-11-01", "close": 14.98, "volume": 599086.0}, {"date": "2022-11-02", "close": 14.93, "volume": 413443.0}, {"date": "2022-11-03", "close": 15.47, "volume": 410854.0}, {"date": "2022-11-04", "close": 15.63, "volume": 364551.0}, {"date": "2022-11-07", "close": 15.75, "volume": 391606.0}, {"date": "2022-11-08", "close": 15.71, "volume": 289504.0}, {"date": "2022-11-09", "close": 15.73, "volume": 425681.0}, {"date": "2022-11-10", "close": 16.0, "volume": 502912.0}, {"date": "2022-11-11", "close": 16.28, "volume": 845702.0}, {"date": "2022-11-14", "close": 16.12, "volume": 410719.0}, {"date": "2022-11-15", "close": 16.17, "volume": 291055.0}, {"date": "2022-11-16", "close": 16.06, "volume": 603203.0}, {"date": "2022-11-17", "close": 15.69, "volume": 558801.0}, {"date": "2022-11-18", "close": 15.28, "volume": 267211.0}, {"date": "2022-11-21", "close": 15.79, "volume": 172047.0}, {"date": "2022-11-22", "close": 14.59, "volume": 694771.0}, {"date": "2022-11-23", "close": 15.34, "volume": 458392.0}, {"date": "2022-11-25", "close": 14.71, "volume": 263464.0}, {"date": "2022-11-28", "close": 14.58, "volume": 215264.0}, {"date": "2022-11-29", "close": 14.6, "volume": 98859.0}, {"date": "2022-11-30", "close": 15.02, "volume": 183360.0}, {"date": "2022-12-01", "close": 15.43, "volume": 822630.0}, {"date": "2022-12-02", "close": 15.5, "volume": 324427.0}, {"date": "2022-12-05", "close": 14.6, "volume": 318357.0}, {"date": "2022-12-06", "close": 15.17, "volume": 304954.0}, {"date": "2022-12-07", "close": 15.14, "volume": 165003.0}, {"date": "2022-12-08", "close": 15.25, "volume": 175962.0}, {"date": "2022-12-09", "close": 15.04, "volume": 251129.0}, {"date": "2022-12-12", "close": 14.75, "volume": 377460.0}, {"date": "2022-12-13", "close": 14.79, "volume": 248888.0}, {"date": "2022-12-14", "close": 15.07, "volume": 402253.0}, {"date": "2022-12-15", "close": 14.37, "volume": 614819.0}, {"date": "2022-12-16", "close": 14.28, "volume": 367154.0}, {"date": "2022-12-19", "close": 15.62, "volume": 887256.0}, {"date": "2022-12-20", "close": 15.57, "volume": 792626.0}, {"date": "2022-12-21", "close": 15.62, "volume": 298388.0}, {"date": "2022-12-22", "close": 15.35, "volume": 288127.0}, {"date": "2022-12-23", "close": 15.47, "volume": 175097.0}, {"date": "2022-12-27", "close": 15.49, "volume": 258358.0}, {"date": "2022-12-28", "close": 15.37, "volume": 187932.0}, {"date": "2022-12-29", "close": 16.08, "volume": 510820.0}, {"date": "2022-12-30", "close": 15.62, "volume": 306155.0}, {"date": "2023-01-03", "close": 16.19, "volume": 493051.0}, {"date": "2023-01-04", "close": 15.41, "volume": 620201.0}, {"date": "2023-01-05", "close": 14.23, "volume": 1294356.0}, {"date": "2023-01-06", "close": 14.39, "volume": 326894.0}, {"date": "2023-01-09", "close": 14.82, "volume": 454652.0}, {"date": "2023-01-10", "close": 15.39, "volume": 611034.0}, {"date": "2023-01-11", "close": 15.13, "volume": 531006.0}, {"date": "2023-01-12", "close": 14.66, "volume": 366106.0}, {"date": "2023-01-13", "close": 14.54, "volume": 173843.0}, {"date": "2023-01-17", "close": 14.62, "volume": 392527.0}, {"date": "2023-01-18", "close": 14.25, "volume": 210992.0}, {"date": "2023-01-19", "close": 15.29, "volume": 420409.0}, {"date": "2023-01-20", "close": 15.33, "volume": 280230.0}, {"date": "2023-01-23", "close": 15.75, "volume": 386156.0}, {"date": "2023-01-24", "close": 15.69, "volume": 210550.0}, {"date": "2023-01-25", "close": 15.83, "volume": 210767.0}, {"date": "2023-01-26", "close": 15.79, "volume": 189041.0}, {"date": "2023-01-27", "close": 15.53, "volume": 122171.0}, {"date": "2023-01-30", "close": 15.13, "volume": 89369.0}, {"date": "2023-01-31", "close": 15.28, "volume": 125263.0}, {"date": "2023-02-01", "close": 15.53, "volume": 161767.0}, {"date": "2023-02-02", "close": 15.19, "volume": 170385.0}, {"date": "2023-02-03", "close": 14.65, "volume": 144110.0}, {"date": "2023-02-06", "close": 13.74, "volume": 198191.0}, {"date": "2023-02-07", "close": 13.83, "volume": 345164.0}, {"date": "2023-02-08", "close": 13.75, "volume": 159416.0}, {"date": "2023-02-09", "close": 13.17, "volume": 301960.0}, {"date": "2023-02-10", "close": 13.67, "volume": 285199.0}, {"date": "2023-02-13", "close": 13.7, "volume": 155404.0}, {"date": "2023-02-14", "close": 13.56, "volume": 138230.0}, {"date": "2023-02-15", "close": 13.71, "volume": 108741.0}, {"date": "2023-02-16", "close": 13.47, "volume": 122800.0}, {"date": "2023-02-17", "close": 13.11, "volume": 115076.0}, {"date": "2023-02-21", "close": 12.86, "volume": 137921.0}, {"date": "2023-02-22", "close": 11.97, "volume": 315276.0}, {"date": "2023-02-23", "close": 12.21, "volume": 367486.0}, {"date": "2023-02-24", "close": 12.04, "volume": 187806.0}, {"date": "2023-02-27", "close": 11.55, "volume": 259686.0}, {"date": "2023-02-28", "close": 11.58, "volume": 203401.0}, {"date": "2023-03-01", "close": 11.5, "volume": 244786.0}, {"date": "2023-03-02", "close": 11.42, "volume": 143102.0}, {"date": "2023-03-03", "close": 11.84, "volume": 289258.0}, {"date": "2023-03-06", "close": 12.19, "volume": 260059.0}, {"date": "2023-03-07", "close": 12.15, "volume": 220209.0}, {"date": "2023-03-08", "close": 12.3, "volume": 191688.0}, {"date": "2023-03-09", "close": 12.01, "volume": 258439.0}, {"date": "2023-03-10", "close": 11.77, "volume": 162998.0}, {"date": "2023-03-13", "close": 11.24, "volume": 145092.0}, {"date": "2023-03-14", "close": 11.08, "volume": 193087.0}, {"date": "2023-03-15", "close": 10.85, "volume": 341878.0}, {"date": "2023-03-16", "close": 11.03, "volume": 314677.0}, {"date": "2023-03-17", "close": 10.63, "volume": 223881.0}, {"date": "2023-03-20", "close": 10.79, "volume": 283741.0}, {"date": "2023-03-21", "close": 10.89, "volume": 180571.0}, {"date": "2023-03-22", "close": 10.74, "volume": 175676.0}, {"date": "2023-03-23", "close": 9.96, "volume": 456560.0}, {"date": "2023-03-24", "close": 10.61, "volume": 627452.0}, {"date": "2023-03-27", "close": 10.68, "volume": 243703.0}, {"date": "2023-03-28", "close": 10.85, "volume": 178785.0}, {"date": "2023-03-29", "close": 10.76, "volume": 290830.0}, {"date": "2023-03-30", "close": 11.04, "volume": 254249.0}, {"date": "2023-03-31", "close": 11.16, "volume": 186032.0}, {"date": "2023-04-03", "close": 10.68, "volume": 136746.0}, {"date": "2023-04-04", "close": 10.32, "volume": 133576.0}, {"date": "2023-04-05", "close": 10.6, "volume": 196226.0}, {"date": "2023-04-06", "close": 11.01, "volume": 386760.0}, {"date": "2023-04-10", "close": 11.69, "volume": 305116.0}, {"date": "2023-04-11", "close": 12.3, "volume": 356044.0}, {"date": "2023-04-12", "close": 12.9, "volume": 326974.0}, {"date": "2023-04-13", "close": 13.2, "volume": 364634.0}, {"date": "2023-04-14", "close": 13.54, "volume": 255262.0}, {"date": "2023-04-17", "close": 12.65, "volume": 547202.0}, {"date": "2023-04-18", "close": 12.44, "volume": 221628.0}, {"date": "2023-04-19", "close": 12.19, "volume": 150341.0}, {"date": "2023-04-20", "close": 12.05, "volume": 148585.0}, {"date": "2023-04-21", "close": 12.09, "volume": 128194.0}, {"date": "2023-04-24", "close": 12.41, "volume": 246937.0}, {"date": "2023-04-25", "close": 11.89, "volume": 250479.0}, {"date": "2023-04-26", "close": 11.76, "volume": 155320.0}, {"date": "2023-04-27", "close": 11.58, "volume": 178561.0}, {"date": "2023-04-28", "close": 11.51, "volume": 175461.0}, {"date": "2023-05-01", "close": 11.72, "volume": 102628.0}, {"date": "2023-05-02", "close": 11.59, "volume": 101941.0}, {"date": "2023-05-03", "close": 11.12, "volume": 141544.0}, {"date": "2023-05-04", "close": 10.77, "volume": 112566.0}, {"date": "2023-05-05", "close": 11.36, "volume": 176367.0}, {"date": "2023-05-08", "close": 11.06, "volume": 509497.0}, {"date": "2023-05-09", "close": 11.48, "volume": 155296.0}, {"date": "2023-05-10", "close": 11.27, "volume": 173204.0}, {"date": "2023-05-11", "close": 11.22, "volume": 243626.0}, {"date": "2023-05-12", "close": 11.56, "volume": 90465.0}, {"date": "2023-05-15", "close": 11.6, "volume": 77125.0}, {"date": "2023-05-16", "close": 11.39, "volume": 102314.0}, {"date": "2023-05-17", "close": 11.31, "volume": 65568.0}, {"date": "2023-05-18", "close": 11.58, "volume": 280114.0}, {"date": "2023-05-19", "close": 11.89, "volume": 398472.0}, {"date": "2023-05-22", "close": 11.87, "volume": 159424.0}, {"date": "2023-05-23", "close": 11.84, "volume": 199007.0}, {"date": "2023-05-24", "close": 11.85, "volume": 373644.0}, {"date": "2023-05-25", "close": 12.7, "volume": 440248.0}, {"date": "2023-05-26", "close": 12.65, "volume": 181907.0}, {"date": "2023-05-30", "close": 12.07, "volume": 168794.0}, {"date": "2023-05-31", "close": 11.73, "volume": 411429.0}, {"date": "2023-06-01", "close": 11.84, "volume": 107904.0}, {"date": "2023-06-02", "close": 12.58, "volume": 123819.0}, {"date": "2023-06-05", "close": 12.42, "volume": 143834.0}, {"date": "2023-06-06", "close": 12.65, "volume": 209567.0}, {"date": "2023-06-07", "close": 12.65, "volume": 139898.0}, {"date": "2023-06-08", "close": 12.84, "volume": 226011.0}, {"date": "2023-06-09", "close": 12.88, "volume": 73769.0}, {"date": "2023-06-12", "close": 13.03, "volume": 110795.0}, {"date": "2023-06-13", "close": 13.17, "volume": 156425.0}, {"date": "2023-06-14", "close": 13.14, "volume": 156414.0}, {"date": "2023-06-15", "close": 13.3, "volume": 180137.0}, {"date": "2023-06-16", "close": 13.25, "volume": 372107.0}, {"date": "2023-06-20", "close": 13.16, "volume": 384055.0}, {"date": "2023-06-21", "close": 13.88, "volume": 209244.0}, {"date": "2023-06-22", "close": 13.86, "volume": 174277.0}, {"date": "2023-06-23", "close": 13.8, "volume": 170409.0}, {"date": "2023-06-26", "close": 13.49, "volume": 252623.0}, {"date": "2023-06-27", "close": 13.28, "volume": 189686.0}, {"date": "2023-06-28", "close": 13.39, "volume": 188071.0}, {"date": "2023-06-29", "close": 13.91, "volume": 150100.0}, {"date": "2023-06-30", "close": 14.04, "volume": 230609.0}, {"date": "2023-07-03", "close": 14.02, "volume": 151798.0}, {"date": "2023-07-05", "close": 14.47, "volume": 307556.0}, {"date": "2023-07-06", "close": 14.19, "volume": 272024.0}, {"date": "2023-07-07", "close": 14.66, "volume": 272299.0}, {"date": "2023-07-10", "close": 14.48, "volume": 247632.0}, {"date": "2023-07-11", "close": 15.56, "volume": 412310.0}, {"date": "2023-07-12", "close": 14.87, "volume": 322671.0}, {"date": "2023-07-13", "close": 15.35, "volume": 271120.0}, {"date": "2023-07-14", "close": 15.34, "volume": 318522.0}, {"date": "2023-07-17", "close": 15.55, "volume": 319764.0}, {"date": "2023-07-18", "close": 15.96, "volume": 382015.0}, {"date": "2023-07-19", "close": 15.71, "volume": 226265.0}, {"date": "2023-07-20", "close": 15.73, "volume": 155913.0}, {"date": "2023-07-21", "close": 15.88, "volume": 152518.0}, {"date": "2023-07-24", "close": 15.44, "volume": 240773.0}, {"date": "2023-07-25", "close": 15.73, "volume": 280997.0}, {"date": "2023-07-26", "close": 15.59, "volume": 156174.0}, {"date": "2023-07-27", "close": 15.45, "volume": 279322.0}, {"date": "2023-07-28", "close": 15.68, "volume": 160888.0}, {"date": "2023-07-31", "close": 15.73, "volume": 185455.0}, {"date": "2023-08-01", "close": 16.01, "volume": 169536.0}, {"date": "2023-08-02", "close": 15.55, "volume": 111913.0}, {"date": "2023-08-03", "close": 15.54, "volume": 78789.0}, {"date": "2023-08-04", "close": 15.41, "volume": 72113.0}, {"date": "2023-08-07", "close": 15.23, "volume": 120397.0}, {"date": "2023-08-08", "close": 15.36, "volume": 153381.0}, {"date": "2023-08-09", "close": 15.29, "volume": 185239.0}, {"date": "2023-08-10", "close": 15.52, "volume": 159160.0}, {"date": "2023-08-11", "close": 15.28, "volume": 171572.0}, {"date": "2023-08-14", "close": 15.07, "volume": 132048.0}, {"date": "2023-08-15", "close": 15.1, "volume": 264704.0}, {"date": "2023-08-16", "close": 14.65, "volume": 211630.0}, {"date": "2023-08-17", "close": 14.57, "volume": 184030.0}, {"date": "2023-08-18", "close": 14.76, "volume": 266642.0}, {"date": "2023-08-21", "close": 14.59, "volume": 82044.0}, {"date": "2023-08-22", "close": 14.65, "volume": 144548.0}, {"date": "2023-08-23", "close": 14.71, "volume": 168086.0}, {"date": "2023-08-24", "close": 14.68, "volume": 191091.0}, {"date": "2023-08-25", "close": 14.54, "volume": 159271.0}, {"date": "2023-08-28", "close": 14.66, "volume": 354789.0}, {"date": "2023-08-29", "close": 15.11, "volume": 538065.0}, {"date": "2023-08-30", "close": 15.31, "volume": 116731.0}, {"date": "2023-08-31", "close": 15.07, "volume": 192262.0}, {"date": "2023-09-01", "close": 15.97, "volume": 346324.0}, {"date": "2023-09-05", "close": 15.85, "volume": 248185.0}, {"date": "2023-09-06", "close": 15.69, "volume": 162786.0}, {"date": "2023-09-07", "close": 15.34, "volume": 106701.0}, {"date": "2023-09-08", "close": 16.01, "volume": 163807.0}, {"date": "2023-09-11", "close": 16.86, "volume": 516330.0}, {"date": "2023-09-12", "close": 16.82, "volume": 293279.0}, {"date": "2023-09-13", "close": 16.55, "volume": 165805.0}, {"date": "2023-09-14", "close": 16.05, "volume": 130823.0}, {"date": "2023-09-15", "close": 15.68, "volume": 148804.0}, {"date": "2023-09-18", "close": 15.89, "volume": 136096.0}, {"date": "2023-09-19", "close": 15.59, "volume": 79516.0}, {"date": "2023-09-20", "close": 15.99, "volume": 99119.0}, {"date": "2023-09-21", "close": 15.45, "volume": 125811.0}, {"date": "2023-09-22", "close": 15.39, "volume": 118439.0}, {"date": "2023-09-25", "close": 16.01, "volume": 217687.0}, {"date": "2023-09-26", "close": 15.56, "volume": 175407.0}, {"date": "2023-09-27", "close": 15.75, "volume": 175787.0}, {"date": "2023-09-28", "close": 16.05, "volume": 117529.0}, {"date": "2023-09-29", "close": 15.8, "volume": 180633.0}, {"date": "2023-10-02", "close": 15.61, "volume": 123620.0}, {"date": "2023-10-03", "close": 15.02, "volume": 60476.0}, {"date": "2023-10-04", "close": 15.38, "volume": 161170.0}, {"date": "2023-10-05", "close": 14.82, "volume": 65254.0}, {"date": "2023-10-06", "close": 14.93, "volume": 119720.0}, {"date": "2023-10-09", "close": 14.8, "volume": 163843.0}, {"date": "2023-10-10", "close": 15.21, "volume": 109200.0}, {"date": "2023-10-11", "close": 15.59, "volume": 124125.0}, {"date": "2023-10-12", "close": 15.43, "volume": 168134.0}, {"date": "2023-10-13", "close": 15.4, "volume": 334345.0}, {"date": "2023-10-16", "close": 15.83, "volume": 292307.0}, {"date": "2023-10-17", "close": 15.8, "volume": 156149.0}, {"date": "2023-10-18", "close": 15.46, "volume": 245482.0}, {"date": "2023-10-19", "close": 15.48, "volume": 98290.0}, {"date": "2023-10-20", "close": 15.41, "volume": 95956.0}, {"date": "2023-10-23", "close": 15.56, "volume": 119565.0}, {"date": "2023-10-24", "close": 15.85, "volume": 93873.0}, {"date": "2023-10-25", "close": 16.01, "volume": 99526.0}, {"date": "2023-10-26", "close": 16.24, "volume": 89342.0}, {"date": "2023-10-27", "close": 16.01, "volume": 269066.0}, {"date": "2023-10-30", "close": 16.24, "volume": 247697.0}, {"date": "2023-10-31", "close": 16.1, "volume": 118896.0}, {"date": "2023-11-01", "close": 16.66, "volume": 205210.0}, {"date": "2023-11-02", "close": 17.16, "volume": 261876.0}, {"date": "2023-11-03", "close": 17.1, "volume": 198488.0}, {"date": "2023-11-06", "close": 17.16, "volume": 102010.0}, {"date": "2023-11-07", "close": 17.49, "volume": 120086.0}, {"date": "2023-11-08", "close": 17.31, "volume": 158057.0}, {"date": "2023-11-09", "close": 17.09, "volume": 121188.0}, {"date": "2023-11-10", "close": 17.44, "volume": 104273.0}, {"date": "2023-11-13", "close": 17.6, "volume": 209100.0}, {"date": "2023-11-14", "close": 18.02, "volume": 797707.0}, {"date": "2023-11-15", "close": 18.63, "volume": 244785.0}, {"date": "2023-11-16", "close": 18.34, "volume": 220783.0}, {"date": "2023-11-17", "close": 18.94, "volume": 267966.0}, {"date": "2023-11-20", "close": 19.4, "volume": 305229.0}, {"date": "2023-11-21", "close": 19.48, "volume": 309551.0}, {"date": "2023-11-22", "close": 20.01, "volume": 332556.0}, {"date": "2023-11-24", "close": 20.33, "volume": 187256.0}, {"date": "2023-11-27", "close": 20.23, "volume": 335659.0}, {"date": "2023-11-28", "close": 20.22, "volume": 207566.0}, {"date": "2023-11-29", "close": 20.56, "volume": 229591.0}, {"date": "2023-11-30", "close": 20.46, "volume": 142048.0}, {"date": "2023-12-01", "close": 20.45, "volume": 97198.0}, {"date": "2023-12-04", "close": 20.5, "volume": 106723.0}, {"date": "2023-12-05", "close": 20.51, "volume": 95397.0}, {"date": "2023-12-06", "close": 21.11, "volume": 287315.0}, {"date": "2023-12-07", "close": 21.78, "volume": 202925.0}, {"date": "2023-12-08", "close": 21.36, "volume": 300629.0}, {"date": "2023-12-11", "close": 21.1, "volume": 226244.0}, {"date": "2023-12-12", "close": 21.01, "volume": 195667.0}, {"date": "2023-12-13", "close": 21.3, "volume": 169184.0}, {"date": "2023-12-14", "close": 21.05, "volume": 207599.0}, {"date": "2023-12-15", "close": 21.2, "volume": 282359.0}, {"date": "2023-12-18", "close": 21.22, "volume": 79316.0}, {"date": "2023-12-19", "close": 21.74, "volume": 87966.0}, {"date": "2023-12-20", "close": 21.41, "volume": 136697.0}, {"date": "2023-12-21", "close": 21.72, "volume": 79444.0}, {"date": "2023-12-22", "close": 21.76, "volume": 218127.0}, {"date": "2023-12-26", "close": 22.11, "volume": 197724.0}, {"date": "2023-12-27", "close": 21.97, "volume": 190200.0}, {"date": "2023-12-28", "close": 21.76, "volume": 74247.0}, {"date": "2023-12-29", "close": 21.93, "volume": 109271.0}, {"date": "2024-01-02", "close": 21.29, "volume": 123717.0}, {"date": "2024-01-03", "close": 21.46, "volume": 113503.0}, {"date": "2024-01-04", "close": 21.02, "volume": 135551.0}, {"date": "2024-01-05", "close": 20.83, "volume": 232635.0}, {"date": "2024-01-08", "close": 21.15, "volume": 234572.0}, {"date": "2024-01-09", "close": 20.81, "volume": 94878.0}, {"date": "2024-01-10", "close": 20.91, "volume": 119345.0}, {"date": "2024-01-11", "close": 21.12, "volume": 159895.0}, {"date": "2024-01-12", "close": 21.11, "volume": 134961.0}, {"date": "2024-01-16", "close": 21.36, "volume": 177769.0}, {"date": "2024-01-17", "close": 21.94, "volume": 156930.0}, {"date": "2024-01-18", "close": 22.21, "volume": 125534.0}, {"date": "2024-01-19", "close": 22.37, "volume": 105397.0}, {"date": "2024-01-22", "close": 20.18, "volume": 287494.0}, {"date": "2024-01-23", "close": 20.47, "volume": 120014.0}, {"date": "2024-01-24", "close": 20.25, "volume": 102076.0}, {"date": "2024-01-25", "close": 20.63, "volume": 117818.0}, {"date": "2024-01-26", "close": 20.31, "volume": 116051.0}, {"date": "2024-01-29", "close": 19.65, "volume": 115332.0}, {"date": "2024-01-30", "close": 19.65, "volume": 122503.0}, {"date": "2024-01-31", "close": 19.62, "volume": 93747.0}, {"date": "2024-02-01", "close": 20.59, "volume": 117513.0}, {"date": "2024-02-02", "close": 20.08, "volume": 124005.0}, {"date": "2024-02-05", "close": 20.44, "volume": 111115.0}, {"date": "2024-02-06", "close": 20.23, "volume": 96970.0}, {"date": "2024-02-07", "close": 19.99, "volume": 85579.0}, {"date": "2024-02-08", "close": 20.39, "volume": 94919.0}, {"date": "2024-02-09", "close": 20.9, "volume": 84374.0}, {"date": "2024-02-12", "close": 21.02, "volume": 85125.0}, {"date": "2024-02-13", "close": 20.28, "volume": 42034.0}, {"date": "2024-02-14", "close": 20.51, "volume": 187232.0}, {"date": "2024-02-15", "close": 19.95, "volume": 50764.0}, {"date": "2024-02-16", "close": 19.62, "volume": 100103.0}, {"date": "2024-02-20", "close": 19.85, "volume": 132124.0}, {"date": "2024-02-21", "close": 19.69, "volume": 100318.0}, {"date": "2024-02-22", "close": 20.5, "volume": 105788.0}, {"date": "2024-02-23", "close": 19.99, "volume": 60121.0}, {"date": "2024-02-26", "close": 20.05, "volume": 35185.0}, {"date": "2024-02-27", "close": 20.38, "volume": 35256.0}, {"date": "2024-02-28", "close": 20.78, "volume": 79174.0}, {"date": "2024-02-29", "close": 20.64, "volume": 79391.0}, {"date": "2024-03-01", "close": 20.58, "volume": 77176.0}, {"date": "2024-03-04", "close": 20.44, "volume": 55727.0}, {"date": "2024-03-05", "close": 20.29, "volume": 75526.0}, {"date": "2024-03-06", "close": 20.23, "volume": 45412.0}, {"date": "2024-03-07", "close": 20.19, "volume": 46856.0}, {"date": "2024-03-08", "close": 20.71, "volume": 131873.0}, {"date": "2024-03-11", "close": 20.43, "volume": 53279.0}, {"date": "2024-03-12", "close": 20.74, "volume": 118920.0}, {"date": "2024-03-13", "close": 20.9, "volume": 388769.0}, {"date": "2024-03-14", "close": 20.29, "volume": 278687.0}, {"date": "2024-03-15", "close": 21.59, "volume": 511928.0}, {"date": "2024-03-18", "close": 21.69, "volume": 214863.0}, {"date": "2024-03-19", "close": 21.36, "volume": 130928.0}, {"date": "2024-03-20", "close": 21.3, "volume": 91786.0}, {"date": "2024-03-21", "close": 21.13, "volume": 106584.0}, {"date": "2024-03-22", "close": 20.55, "volume": 103234.0}, {"date": "2024-03-25", "close": 19.41, "volume": 203509.0}, {"date": "2024-03-26", "close": 18.73, "volume": 183800.0}, {"date": "2024-03-27", "close": 18.63, "volume": 282989.0}, {"date": "2024-03-28", "close": 18.58, "volume": 110192.0}, {"date": "2024-04-01", "close": 18.53, "volume": 73469.0}, {"date": "2024-04-02", "close": 18.27, "volume": 73043.0}, {"date": "2024-04-03", "close": 18.4, "volume": 79194.0}, {"date": "2024-04-04", "close": 18.13, "volume": 57423.0}, {"date": "2024-04-05", "close": 18.05, "volume": 136504.0}, {"date": "2024-04-08", "close": 17.92, "volume": 112445.0}, {"date": "2024-04-09", "close": 17.86, "volume": 411826.0}, {"date": "2024-04-10", "close": 17.5, "volume": 81493.0}, {"date": "2024-04-11", "close": 17.5, "volume": 45385.0}, {"date": "2024-04-12", "close": 16.96, "volume": 41018.0}, {"date": "2024-04-15", "close": 16.9, "volume": 95270.0}, {"date": "2024-04-16", "close": 16.95, "volume": 118472.0}, {"date": "2024-04-17", "close": 16.27, "volume": 165269.0}, {"date": "2024-04-18", "close": 16.03, "volume": 186095.0}, {"date": "2024-04-19", "close": 16.02, "volume": 97636.0}, {"date": "2024-04-22", "close": 16.28, "volume": 73948.0}, {"date": "2024-04-23", "close": 16.43, "volume": 121596.0}, {"date": "2024-04-24", "close": 16.62, "volume": 75284.0}, {"date": "2024-04-25", "close": 17.35, "volume": 104670.0}, {"date": "2024-04-26", "close": 17.94, "volume": 77808.0}, {"date": "2024-04-29", "close": 17.92, "volume": 99079.0}, {"date": "2024-04-30", "close": 17.23, "volume": 96918.0}, {"date": "2024-05-01", "close": 17.28, "volume": 93812.0}, {"date": "2024-05-02", "close": 17.42, "volume": 79962.0}, {"date": "2024-05-03", "close": 17.97, "volume": 76371.0}, {"date": "2024-05-06", "close": 17.87, "volume": 65237.0}, {"date": "2024-05-07", "close": 18.05, "volume": 70850.0}, {"date": "2024-05-08", "close": 18.62, "volume": 143961.0}, {"date": "2024-05-09", "close": 18.18, "volume": 116173.0}, {"date": "2024-05-10", "close": 18.27, "volume": 157575.0}, {"date": "2024-05-13", "close": 18.49, "volume": 164893.0}, {"date": "2024-05-14", "close": 18.66, "volume": 181500.0}, {"date": "2024-05-15", "close": 19.03, "volume": 210842.0}, {"date": "2024-05-16", "close": 19.14, "volume": 220824.0}, {"date": "2024-05-17", "close": 19.39, "volume": 114235.0}, {"date": "2024-05-20", "close": 19.81, "volume": 159589.0}, {"date": "2024-05-21", "close": 19.45, "volume": 109879.0}, {"date": "2024-05-22", "close": 18.6, "volume": 76228.0}, {"date": "2024-05-23", "close": 18.51, "volume": 102053.0}, {"date": "2024-05-24", "close": 18.33, "volume": 109436.0}, {"date": "2024-05-28", "close": 17.71, "volume": 118857.0}, {"date": "2024-05-29", "close": 17.15, "volume": 97945.0}, {"date": "2024-05-30", "close": 16.92, "volume": 57904.0}, {"date": "2024-05-31", "close": 16.65, "volume": 53904.0}, {"date": "2024-06-03", "close": 16.37, "volume": 95847.0}, {"date": "2024-06-04", "close": 15.76, "volume": 87628.0}, {"date": "2024-06-05", "close": 15.79, "volume": 83049.0}, {"date": "2024-06-06", "close": 16.1, "volume": 250876.0}, {"date": "2024-06-07", "close": 16.19, "volume": 112439.0}, {"date": "2024-06-10", "close": 15.87, "volume": 91692.0}, {"date": "2024-06-11", "close": 16.44, "volume": 222089.0}, {"date": "2024-06-12", "close": 16.1, "volume": 126789.0}, {"date": "2024-06-13", "close": 16.07, "volume": 74811.0}, {"date": "2024-06-14", "close": 17.03, "volume": 307186.0}, {"date": "2024-06-17", "close": 17.29, "volume": 216464.0}, {"date": "2024-06-18", "close": 17.24, "volume": 93657.0}, {"date": "2024-06-20", "close": 16.61, "volume": 114033.0}, {"date": "2024-06-21", "close": 16.64, "volume": 473559.0}, {"date": "2024-06-24", "close": 16.79, "volume": 202521.0}, {"date": "2024-06-25", "close": 16.76, "volume": 177940.0}, {"date": "2024-06-26", "close": 17.11, "volume": 138529.0}, {"date": "2024-06-27", "close": 17.32, "volume": 75714.0}, {"date": "2024-06-28", "close": 17.65, "volume": 178413.0}, {"date": "2024-07-01", "close": 17.06, "volume": 142235.0}, {"date": "2024-07-02", "close": 17.03, "volume": 151974.0}, {"date": "2024-07-03", "close": 17.14, "volume": 116172.0}, {"date": "2024-07-05", "close": 16.98, "volume": 263637.0}, {"date": "2024-07-08", "close": 17.38, "volume": 139270.0}, {"date": "2024-07-09", "close": 17.73, "volume": 166565.0}, {"date": "2024-07-10", "close": 17.62, "volume": 112438.0}, {"date": "2024-07-11", "close": 17.71, "volume": 111124.0}, {"date": "2024-07-12", "close": 17.81, "volume": 118983.0}, {"date": "2024-07-15", "close": 17.73, "volume": 116109.0}, {"date": "2024-07-16", "close": 18.87, "volume": 134784.0}, {"date": "2024-07-17", "close": 18.44, "volume": 122874.0}, {"date": "2024-07-18", "close": 17.74, "volume": 151890.0}, {"date": "2024-07-19", "close": 17.73, "volume": 111936.0}, {"date": "2024-07-22", "close": 18.48, "volume": 106411.0}, {"date": "2024-07-23", "close": 18.18, "volume": 96620.0}, {"date": "2024-07-24", "close": 17.87, "volume": 65728.0}, {"date": "2024-07-25", "close": 17.72, "volume": 127567.0}, {"date": "2024-07-26", "close": 18.05, "volume": 125630.0}, {"date": "2024-07-29", "close": 17.87, "volume": 108702.0}, {"date": "2024-07-30", "close": 17.92, "volume": 99594.0}, {"date": "2024-07-31", "close": 17.95, "volume": 74797.0}, {"date": "2024-08-01", "close": 17.6, "volume": 171417.0}, {"date": "2024-08-02", "close": 17.31, "volume": 130676.0}, {"date": "2024-08-05", "close": 16.88, "volume": 152242.0}, {"date": "2024-08-06", "close": 16.56, "volume": 228068.0}, {"date": "2024-08-07", "close": 16.82, "volume": 97549.0}, {"date": "2024-08-08", "close": 17.16, "volume": 162693.0}, {"date": "2024-08-09", "close": 17.76, "volume": 62790.0}, {"date": "2024-08-12", "close": 17.47, "volume": 101175.0}, {"date": "2024-08-13", "close": 17.63, "volume": 162503.0}, {"date": "2024-08-14", "close": 17.75, "volume": 100790.0}, {"date": "2024-08-15", "close": 18.92, "volume": 215974.0}, {"date": "2024-08-16", "close": 18.26, "volume": 94912.0}, {"date": "2024-08-19", "close": 18.57, "volume": 58413.0}, {"date": "2024-08-20", "close": 18.47, "volume": 120255.0}, {"date": "2024-08-21", "close": 18.47, "volume": 67140.0}, {"date": "2024-08-22", "close": 18.17, "volume": 81019.0}, {"date": "2024-08-23", "close": 18.17, "volume": 59729.0}, {"date": "2024-08-26", "close": 17.9, "volume": 79874.0}, {"date": "2024-08-27", "close": 18.05, "volume": 141030.0}, {"date": "2024-08-28", "close": 17.29, "volume": 180942.0}, {"date": "2024-08-29", "close": 17.3, "volume": 123862.0}, {"date": "2024-08-30", "close": 16.3, "volume": 658234.0}, {"date": "2024-09-03", "close": 16.52, "volume": 236369.0}, {"date": "2024-09-04", "close": 16.8, "volume": 182392.0}, {"date": "2024-09-05", "close": 16.89, "volume": 144745.0}, {"date": "2024-09-06", "close": 16.15, "volume": 127891.0}, {"date": "2024-09-09", "close": 16.09, "volume": 110249.0}, {"date": "2024-09-10", "close": 15.74, "volume": 132386.0}, {"date": "2024-09-11", "close": 15.88, "volume": 149741.0}, {"date": "2024-09-12", "close": 16.18, "volume": 161809.0}, {"date": "2024-09-13", "close": 16.25, "volume": 354087.0}, {"date": "2024-09-16", "close": 16.5, "volume": 162564.0}, {"date": "2024-09-17", "close": 16.65, "volume": 118750.0}, {"date": "2024-09-18", "close": 16.43, "volume": 103579.0}, {"date": "2024-09-19", "close": 16.83, "volume": 97718.0}, {"date": "2024-09-20", "close": 16.4, "volume": 113286.0}, {"date": "2024-09-23", "close": 16.16, "volume": 111313.0}, {"date": "2024-09-24", "close": 16.54, "volume": 111086.0}, {"date": "2024-09-25", "close": 16.52, "volume": 124870.0}, {"date": "2024-09-26", "close": 17.06, "volume": 94053.0}, {"date": "2024-09-27", "close": 17.06, "volume": 103575.0}, {"date": "2024-09-30", "close": 17.07, "volume": 136563.0}, {"date": "2024-10-01", "close": 17.29, "volume": 100281.0}, {"date": "2024-10-02", "close": 17.13, "volume": 127212.0}, {"date": "2024-10-03", "close": 16.73, "volume": 95392.0}, {"date": "2024-10-04", "close": 16.94, "volume": 168335.0}, {"date": "2024-10-07", "close": 16.85, "volume": 117758.0}, {"date": "2024-10-08", "close": 16.54, "volume": 117794.0}, {"date": "2024-10-09", "close": 16.34, "volume": 123460.0}, {"date": "2024-10-10", "close": 16.02, "volume": 120116.0}, {"date": "2024-10-11", "close": 16.27, "volume": 154997.0}, {"date": "2024-10-14", "close": 16.52, "volume": 116648.0}, {"date": "2024-10-15", "close": 16.51, "volume": 145415.0}, {"date": "2024-10-16", "close": 16.35, "volume": 189266.0}, {"date": "2024-10-17", "close": 16.61, "volume": 123687.0}, {"date": "2024-10-18", "close": 16.34, "volume": 116077.0}, {"date": "2024-10-21", "close": 16.47, "volume": 114032.0}, {"date": "2024-10-22", "close": 16.4, "volume": 196152.0}, {"date": "2024-10-23", "close": 16.8, "volume": 209914.0}, {"date": "2024-10-24", "close": 16.96, "volume": 112820.0}, {"date": "2024-10-25", "close": 16.56, "volume": 88792.0}, {"date": "2024-10-28", "close": 16.73, "volume": 87866.0}, {"date": "2024-10-29", "close": 16.78, "volume": 71113.0}, {"date": "2024-10-30", "close": 16.85, "volume": 95748.0}, {"date": "2024-10-31", "close": 16.76, "volume": 148886.0}, {"date": "2024-11-01", "close": 17.17, "volume": 123952.0}, {"date": "2024-11-04", "close": 17.63, "volume": 107940.0}, {"date": "2024-11-05", "close": 18.09, "volume": 81132.0}, {"date": "2024-11-06", "close": 17.89, "volume": 152636.0}, {"date": "2024-11-07", "close": 17.84, "volume": 210585.0}, {"date": "2024-11-08", "close": 17.77, "volume": 105881.0}, {"date": "2024-11-11", "close": 17.96, "volume": 110809.0}, {"date": "2024-11-12", "close": 17.52, "volume": 108039.0}, {"date": "2024-11-13", "close": 17.3, "volume": 149223.0}, {"date": "2024-11-14", "close": 16.16, "volume": 215401.0}, {"date": "2024-11-15", "close": 16.005, "volume": 203207.0}, {"date": "2024-11-18", "close": 16.43, "volume": 181903.0}, {"date": "2024-11-19", "close": 16.27, "volume": 75940.0}, {"date": "2024-11-20", "close": 16.36, "volume": 67933.0}, {"date": "2024-11-21", "close": 16.26, "volume": 78301.0}, {"date": "2024-11-22", "close": 16.74, "volume": 86288.0}, {"date": "2024-11-25", "close": 16.86, "volume": 64868.0}, {"date": "2024-11-26", "close": 17.05, "volume": 94153.0}, {"date": "2024-11-27", "close": 16.73, "volume": 79076.0}, {"date": "2024-11-29", "close": 16.225, "volume": 71536.0}, {"date": "2024-12-02", "close": 16.59, "volume": 140445.0}, {"date": "2024-12-03", "close": 15.96, "volume": 317149.0}, {"date": "2024-12-04", "close": 16.18, "volume": 67254.0}, {"date": "2024-12-05", "close": 16.4, "volume": 99683.0}, {"date": "2024-12-06", "close": 16.11, "volume": 134298.0}, {"date": "2024-12-09", "close": 16.03, "volume": 121032.0}, {"date": "2024-12-10", "close": 16.05, "volume": 92636.0}, {"date": "2024-12-11", "close": 16.09, "volume": 154740.0}, {"date": "2024-12-12", "close": 15.67, "volume": 112238.0}, {"date": "2024-12-13", "close": 15.64, "volume": 129259.0}, {"date": "2024-12-16", "close": 15.33, "volume": 141720.0}, {"date": "2024-12-17", "close": 15.13, "volume": 175485.0}, {"date": "2024-12-18", "close": 14.58, "volume": 127080.0}, {"date": "2024-12-19", "close": 15.24, "volume": 105536.0}, {"date": "2024-12-20", "close": 15.5, "volume": 118410.0}, {"date": "2024-12-23", "close": 15.5, "volume": 76235.0}, {"date": "2024-12-24", "close": 15.57, "volume": 49040.0}, {"date": "2024-12-26", "close": 15.91, "volume": 87638.0}, {"date": "2024-12-27", "close": 15.85, "volume": 83503.0}, {"date": "2024-12-30", "close": 15.78, "volume": 103453.0}, {"date": "2024-12-31", "close": 15.88, "volume": 98074.0}, {"date": "2025-01-02", "close": 15.63, "volume": 69237.0}, {"date": "2025-01-03", "close": 15.0, "volume": 71098.0}, {"date": "2025-01-06", "close": 14.88, "volume": 65120.0}, {"date": "2025-01-07", "close": 15.03, "volume": 66457.0}, {"date": "2025-01-08", "close": 15.08, "volume": 149444.0}, {"date": "2025-01-10", "close": 14.95, "volume": 110501.0}, {"date": "2025-01-13", "close": 15.2, "volume": 87953.0}, {"date": "2025-01-14", "close": 15.21, "volume": 57833.0}, {"date": "2025-01-15", "close": 15.64, "volume": 85588.0}, {"date": "2025-01-16", "close": 15.65, "volume": 71062.0}, {"date": "2025-01-17", "close": 15.74, "volume": 68702.0}, {"date": "2025-01-21", "close": 15.66, "volume": 55084.0}, {"date": "2025-01-22", "close": 15.74, "volume": 77227.0}, {"date": "2025-01-23", "close": 15.84, "volume": 103003.0}, {"date": "2025-01-24", "close": 16.37, "volume": 116943.0}, {"date": "2025-01-27", "close": 16.61, "volume": 123061.0}, {"date": "2025-01-28", "close": 16.46, "volume": 138804.0}, {"date": "2025-01-29", "close": 16.38, "volume": 97505.0}, {"date": "2025-01-30", "close": 16.84, "volume": 109090.0}, {"date": "2025-01-31", "close": 16.15, "volume": 140092.0}, {"date": "2025-02-03", "close": 16.15, "volume": 79868.0}, {"date": "2025-02-04", "close": 16.47, "volume": 93719.0}, {"date": "2025-02-05", "close": 15.9, "volume": 89500.0}, {"date": "2025-02-06", "close": 16.68, "volume": 120830.0}, {"date": "2025-02-07", "close": 16.58, "volume": 104802.0}, {"date": "2025-02-10", "close": 16.6, "volume": 119038.0}, {"date": "2025-02-11", "close": 16.8, "volume": 134173.0}, {"date": "2025-02-12", "close": 16.82, "volume": 100911.0}, {"date": "2025-02-13", "close": 17.35, "volume": 110070.0}, {"date": "2025-02-14", "close": 17.68, "volume": 101178.0}, {"date": "2025-02-18", "close": 17.73, "volume": 118847.0}, {"date": "2025-02-19", "close": 17.99, "volume": 146839.0}, {"date": "2025-02-20", "close": 17.51, "volume": 94762.0}, {"date": "2025-02-21", "close": 17.35, "volume": 64918.0}, {"date": "2025-02-24", "close": 16.97, "volume": 71386.0}, {"date": "2025-02-25", "close": 17.27, "volume": 99217.0}, {"date": "2025-02-26", "close": 16.8, "volume": 89132.0}, {"date": "2025-02-27", "close": 16.99, "volume": 86381.0}, {"date": "2025-02-28", "close": 16.76, "volume": 109136.0}, {"date": "2025-03-03", "close": 16.45, "volume": 105151.0}, {"date": "2025-03-04", "close": 16.43, "volume": 101203.0}, {"date": "2025-03-05", "close": 16.91, "volume": 94476.0}, {"date": "2025-03-06", "close": 16.64, "volume": 120944.0}, {"date": "2025-03-07", "close": 17.13, "volume": 76422.0}, {"date": "2025-03-10", "close": 16.97, "volume": 86173.0}, {"date": "2025-03-11", "close": 15.89, "volume": 141285.0}, {"date": "2025-03-12", "close": 16.15, "volume": 118490.0}, {"date": "2025-03-13", "close": 16.22, "volume": 61496.0}, {"date": "2025-03-14", "close": 18.03, "volume": 208454.0}, {"date": "2025-03-17", "close": 17.95, "volume": 71726.0}, {"date": "2025-03-18", "close": 18.01, "volume": 118024.0}, {"date": "2025-03-19", "close": 18.0, "volume": 128317.0}, {"date": "2025-03-20", "close": 17.99, "volume": 80706.0}, {"date": "2025-03-21", "close": 17.93, "volume": 101908.0}, {"date": "2025-03-24", "close": 17.84, "volume": 66482.0}, {"date": "2025-03-25", "close": 18.07, "volume": 95272.0}, {"date": "2025-03-26", "close": 17.94, "volume": 91738.0}, {"date": "2025-03-27", "close": 18.0, "volume": 108074.0}, {"date": "2025-03-28", "close": 17.87, "volume": 83363.0}, {"date": "2025-03-31", "close": 17.93, "volume": 117476.0}, {"date": "2025-04-01", "close": 18.07, "volume": 133789.0}, {"date": "2025-04-02", "close": 18.41, "volume": 71390.0}, {"date": "2025-04-03", "close": 17.97, "volume": 89829.0}, {"date": "2025-04-04", "close": 17.08, "volume": 132469.0}, {"date": "2025-04-07", "close": 16.99, "volume": 89154.0}, {"date": "2025-04-08", "close": 16.61, "volume": 84786.0}, {"date": "2025-04-09", "close": 17.71, "volume": 84775.0}, {"date": "2025-04-10", "close": 17.58, "volume": 66487.0}, {"date": "2025-04-11", "close": 17.71, "volume": 57008.0}, {"date": "2025-04-14", "close": 17.96, "volume": 50393.0}, {"date": "2025-04-15", "close": 17.93, "volume": 50021.0}, {"date": "2025-04-16", "close": 17.98, "volume": 67204.0}, {"date": "2025-04-17", "close": 18.2, "volume": 67158.0}, {"date": "2025-04-21", "close": 17.99, "volume": 183462.0}, {"date": "2025-04-22", "close": 18.39, "volume": 98129.0}, {"date": "2025-04-23", "close": 18.4, "volume": 135619.0}, {"date": "2025-04-24", "close": 18.1, "volume": 223210.0}, {"date": "2025-04-25", "close": 18.58, "volume": 210952.0}, {"date": "2025-04-28", "close": 18.71, "volume": 83881.0}, {"date": "2025-04-29", "close": 19.08, "volume": 108524.0}, {"date": "2025-04-30", "close": 19.0, "volume": 213559.0}, {"date": "2025-05-01", "close": 19.38, "volume": 71691.0}, {"date": "2025-05-02", "close": 19.12, "volume": 123518.0}, {"date": "2025-05-05", "close": 18.95, "volume": 60873.0}, {"date": "2025-05-06", "close": 19.06, "volume": 141556.0}, {"date": "2025-05-07", "close": 19.52, "volume": 202077.0}, {"date": "2025-05-08", "close": 19.4, "volume": 307169.0}, {"date": "2025-05-09", "close": 19.61, "volume": 201689.0}, {"date": "2025-05-12", "close": 19.43, "volume": 359745.0}, {"date": "2025-05-13", "close": 19.22, "volume": 239739.0}, {"date": "2025-05-14", "close": 19.0, "volume": 227432.0}, {"date": "2025-05-15", "close": 19.35, "volume": 81117.0}, {"date": "2025-05-16", "close": 19.49, "volume": 74026.0}, {"date": "2025-05-19", "close": 18.81, "volume": 126261.0}, {"date": "2025-05-20", "close": 18.5, "volume": 110543.0}, {"date": "2025-05-21", "close": 18.66, "volume": 144858.0}, {"date": "2025-05-22", "close": 18.905, "volume": 83112.0}, {"date": "2025-05-23", "close": 18.87, "volume": 104664.0}, {"date": "2025-05-27", "close": 18.36, "volume": 123634.0}, {"date": "2025-05-28", "close": 18.31, "volume": 82133.0}, {"date": "2025-05-29", "close": 18.16, "volume": 82205.0}, {"date": "2025-05-30", "close": 18.23, "volume": 136921.0}, {"date": "2025-06-02", "close": 18.52, "volume": 112701.0}, {"date": "2025-06-03", "close": 18.03, "volume": 128791.0}, {"date": "2025-06-04", "close": 17.94, "volume": 97568.0}, {"date": "2025-06-05", "close": 17.8, "volume": 62991.0}, {"date": "2025-06-06", "close": 17.52, "volume": 49410.0}, {"date": "2025-06-09", "close": 17.55, "volume": 116460.0}, {"date": "2025-06-10", "close": 17.76, "volume": 270778.0}, {"date": "2025-06-11", "close": 17.99, "volume": 86569.0}, {"date": "2025-06-12", "close": 17.99, "volume": 95454.0}, {"date": "2025-06-13", "close": 18.11, "volume": 377817.0}, {"date": "2025-06-16", "close": 18.29, "volume": 115412.0}, {"date": "2025-06-17", "close": 18.5, "volume": 137293.0}, {"date": "2025-06-18", "close": 18.34, "volume": 195778.0}, {"date": "2025-06-20", "close": 17.23, "volume": 203679.0}, {"date": "2025-06-23", "close": 17.48, "volume": 94850.0}, {"date": "2025-06-24", "close": 17.66, "volume": 50291.0}, {"date": "2025-06-25", "close": 17.39, "volume": 46711.0}, {"date": "2025-06-26", "close": 17.62, "volume": 71701.0}, {"date": "2025-06-27", "close": 17.57, "volume": 39521.0}, {"date": "2025-06-30", "close": 17.86, "volume": 80323.0}, {"date": "2025-07-01", "close": 18.04, "volume": 98095.0}, {"date": "2025-07-02", "close": 17.54, "volume": 55869.0}, {"date": "2025-07-03", "close": 17.49, "volume": 100732.0}, {"date": "2025-07-07", "close": 17.04, "volume": 82836.0}, {"date": "2025-07-08", "close": 16.5, "volume": 128100.0}, {"date": "2025-07-09", "close": 16.36, "volume": 74366.0}, {"date": "2025-07-10", "close": 16.02, "volume": 68538.0}, {"date": "2025-07-11", "close": 15.66, "volume": 56022.0}, {"date": "2025-07-14", "close": 15.44, "volume": 92227.0}, {"date": "2025-07-15", "close": 15.53, "volume": 85683.0}, {"date": "2025-07-16", "close": 15.26, "volume": 57795.0}, {"date": "2025-07-17", "close": 15.14, "volume": 89341.0}, {"date": "2025-07-18", "close": 15.15, "volume": 146475.0}, {"date": "2025-07-21", "close": 15.03, "volume": 93327.0}, {"date": "2025-07-22", "close": 15.07, "volume": 161471.0}, {"date": "2025-07-23", "close": 15.02, "volume": 102133.0}, {"date": "2025-07-24", "close": 14.63, "volume": 104397.0}, {"date": "2025-07-25", "close": 14.47, "volume": 70006.0}, {"date": "2025-07-28", "close": 13.83, "volume": 327190.0}, {"date": "2025-07-29", "close": 14.18, "volume": 176192.0}, {"date": "2025-07-30", "close": 13.93, "volume": 136303.0}, {"date": "2025-07-31", "close": 13.7, "volume": 129692.0}, {"date": "2025-08-01", "close": 13.68, "volume": 133427.0}, {"date": "2025-08-04", "close": 14.26, "volume": 126397.0}, {"date": "2025-08-05", "close": 14.5, "volume": 149828.0}, {"date": "2025-08-06", "close": 14.7, "volume": 157430.0}, {"date": "2025-08-07", "close": 14.85, "volume": 95898.0}, {"date": "2025-08-08", "close": 14.75, "volume": 62150.0}, {"date": "2025-08-11", "close": 14.74, "volume": 79898.0}, {"date": "2025-08-12", "close": 14.7, "volume": 70802.0}, {"date": "2025-08-13", "close": 14.92, "volume": 146032.0}, {"date": "2025-08-14", "close": 15.42, "volume": 217049.0}, {"date": "2025-08-15", "close": 15.06, "volume": 89058.0}, {"date": "2025-08-18", "close": 15.25, "volume": 89342.0}, {"date": "2025-08-19", "close": 14.95, "volume": 66061.0}, {"date": "2025-08-20", "close": 14.96, "volume": 76881.0}, {"date": "2025-08-21", "close": 14.92, "volume": 60444.0}, {"date": "2025-08-22", "close": 14.98, "volume": 43848.0}, {"date": "2025-08-25", "close": 15.07, "volume": 61347.0}, {"date": "2025-08-26", "close": 15.04, "volume": 128859.0}, {"date": "2025-08-27", "close": 15.1, "volume": 31946.0}, {"date": "2025-08-28", "close": 15.27, "volume": 44155.0}, {"date": "2025-08-29", "close": 15.18, "volume": 39557.0}, {"date": "2025-09-02", "close": 15.03, "volume": 101949.0}, {"date": "2025-09-03", "close": 15.06, "volume": 89718.0}, {"date": "2025-09-04", "close": 14.88, "volume": 48203.0}, {"date": "2025-09-05", "close": 15.04, "volume": 77340.0}, {"date": "2025-09-08", "close": 15.61, "volume": 234993.0}, {"date": "2025-09-09", "close": 15.57, "volume": 120258.0}, {"date": "2025-09-10", "close": 15.19, "volume": 41484.0}, {"date": "2025-09-11", "close": 15.71, "volume": 165142.0}, {"date": "2025-09-12", "close": 15.6, "volume": 87273.0}, {"date": "2025-09-15", "close": 15.67, "volume": 97866.0}, {"date": "2025-09-16", "close": 15.97, "volume": 48246.0}, {"date": "2025-09-17", "close": 15.94, "volume": 90428.0}, {"date": "2025-09-18", "close": 15.96, "volume": 68302.0}, {"date": "2025-09-19", "close": 15.82, "volume": 48104.0}, {"date": "2025-09-22", "close": 16.05, "volume": 85584.0}, {"date": "2025-09-23", "close": 16.17, "volume": 103787.0}, {"date": "2025-09-24", "close": 16.32, "volume": 108572.0}, {"date": "2025-09-25", "close": 15.69, "volume": 80987.0}, {"date": "2025-09-26", "close": 15.5, "volume": 97402.0}, {"date": "2025-09-29", "close": 15.48, "volume": 92904.0}, {"date": "2025-09-30", "close": 15.6, "volume": 93322.0}, {"date": "2025-10-01", "close": 15.48, "volume": 117557.0}, {"date": "2025-10-02", "close": 15.35, "volume": 211323.0}, {"date": "2025-10-03", "close": 15.5, "volume": 142847.0}, {"date": "2025-10-06", "close": 15.51, "volume": 74602.0}, {"date": "2025-10-07", "close": 15.1, "volume": 242005.0}, {"date": "2025-10-08", "close": 14.96, "volume": 95957.0}, {"date": "2025-10-09", "close": 14.97, "volume": 130122.0}, {"date": "2025-10-10", "close": 14.39, "volume": 86277.0}, {"date": "2025-10-13", "close": 14.42, "volume": 117785.0}, {"date": "2025-10-14", "close": 14.66, "volume": 113318.0}, {"date": "2025-10-15", "close": 14.93, "volume": 136919.0}, {"date": "2025-10-16", "close": 14.77, "volume": 81984.0}, {"date": "2025-10-17", "close": 14.9, "volume": 59241.0}, {"date": "2025-10-20", "close": 14.98, "volume": 65340.0}, {"date": "2025-10-21", "close": 15.12, "volume": 72379.0}, {"date": "2025-10-22", "close": 14.89, "volume": 69755.0}, {"date": "2025-10-23", "close": 15.04, "volume": 88820.0}, {"date": "2025-10-24", "close": 14.71, "volume": 82311.0}, {"date": "2025-10-27", "close": 14.58, "volume": 198656.0}, {"date": "2025-10-28", "close": 14.48, "volume": 94505.0}, {"date": "2025-10-29", "close": 14.36, "volume": 443771.0}, {"date": "2025-10-30", "close": 14.22, "volume": 73690.0}, {"date": "2025-10-31", "close": 14.17, "volume": 112648.0}, {"date": "2025-11-03", "close": 14.13, "volume": 84059.0}, {"date": "2025-11-04", "close": 14.13, "volume": 107097.0}, {"date": "2025-11-05", "close": 14.33, "volume": 52017.0}, {"date": "2025-11-06", "close": 14.12, "volume": 40493.0}, {"date": "2025-11-07", "close": 14.08, "volume": 160813.0}, {"date": "2025-11-10", "close": 14.22, "volume": 55408.0}, {"date": "2025-11-11", "close": 14.43, "volume": 68561.0}, {"date": "2025-11-12", "close": 14.45, "volume": 94339.0}, {"date": "2025-11-13", "close": 14.65, "volume": 68082.0}, {"date": "2025-11-14", "close": 14.84, "volume": 115670.0}, {"date": "2025-11-17", "close": 14.48, "volume": 127206.0}, {"date": "2025-11-18", "close": 14.77, "volume": 100570.0}, {"date": "2025-11-19", "close": 14.82, "volume": 59026.0}, {"date": "2025-11-20", "close": 14.6, "volume": 73749.0}, {"date": "2025-11-21", "close": 14.88, "volume": 91864.0}, {"date": "2025-11-24", "close": 14.79, "volume": 112444.0}, {"date": "2025-11-25", "close": 14.74, "volume": 163151.0}, {"date": "2025-11-26", "close": 14.99, "volume": 60697.0}, {"date": "2025-11-28", "close": 15.14, "volume": 27269.0}, {"date": "2025-12-01", "close": 15.08, "volume": 93484.0}, {"date": "2025-12-02", "close": 15.18, "volume": 65638.0}, {"date": "2025-12-03", "close": 15.18, "volume": 43716.0}, {"date": "2025-12-04", "close": 15.2, "volume": 91249.0}, {"date": "2025-12-05", "close": 14.71, "volume": 59924.0}, {"date": "2025-12-08", "close": 14.65, "volume": 107327.0}, {"date": "2025-12-09", "close": 14.27, "volume": 76903.0}, {"date": "2025-12-10", "close": 14.37, "volume": 67839.0}, {"date": "2025-12-11", "close": 14.45, "volume": 70567.0}, {"date": "2025-12-12", "close": 14.55, "volume": 69646.0}, {"date": "2025-12-15", "close": 14.55, "volume": 104825.0}, {"date": "2025-12-16", "close": 14.63, "volume": 85126.0}, {"date": "2025-12-17", "close": 14.55, "volume": 81392.0}, {"date": "2025-12-18", "close": 14.64, "volume": 56343.0}, {"date": "2025-12-19", "close": 14.56, "volume": 63494.0}, {"date": "2025-12-22", "close": 14.81, "volume": 318466.0}, {"date": "2025-12-23", "close": 14.7, "volume": 107254.0}, {"date": "2025-12-24", "close": 14.72, "volume": 46214.0}, {"date": "2025-12-26", "close": 14.95, "volume": 45510.0}, {"date": "2025-12-29", "close": 14.92, "volume": 52096.0}, {"date": "2025-12-30", "close": 15.06, "volume": 47973.0}, {"date": "2025-12-31", "close": 15.41, "volume": 270409.0}, {"date": "2026-01-02", "close": 14.95, "volume": 120729.0}, {"date": "2026-01-05", "close": 15.15, "volume": 93934.0}, {"date": "2026-01-06", "close": 15.51, "volume": 146397.0}, {"date": "2026-01-07", "close": 14.8, "volume": 183020.0}, {"date": "2026-01-08", "close": 14.81, "volume": 133641.0}, {"date": "2026-01-09", "close": 15.04, "volume": 55931.0}, {"date": "2026-01-12", "close": 15.18, "volume": 84467.0}, {"date": "2026-01-13", "close": 14.82, "volume": 114237.0}, {"date": "2026-01-14", "close": 14.56, "volume": 91686.0}, {"date": "2026-01-15", "close": 14.39, "volume": 141510.0}, {"date": "2026-01-16", "close": 13.93, "volume": 349266.0}, {"date": "2026-01-20", "close": 13.66, "volume": 199732.0}, {"date": "2026-01-21", "close": 13.97, "volume": 128992.0}, {"date": "2026-01-22", "close": 14.32, "volume": 144899.0}, {"date": "2026-01-23", "close": 14.65, "volume": 66446.0}, {"date": "2026-01-26", "close": 14.77, "volume": 120619.0}, {"date": "2026-01-27", "close": 14.87, "volume": 97274.0}, {"date": "2026-01-28", "close": 15.01, "volume": 169988.0}, {"date": "2026-01-29", "close": 14.96, "volume": 117474.0}, {"date": "2026-01-30", "close": 15.04, "volume": 78436.0}, {"date": "2026-02-02", "close": 15.31, "volume": 213807.0}, {"date": "2026-02-03", "close": 14.91, "volume": 155482.0}, {"date": "2026-02-04", "close": 14.97, "volume": 149068.0}, {"date": "2026-02-05", "close": 15.0, "volume": 97100.0}, {"date": "2026-02-06", "close": 15.43, "volume": 113216.0}, {"date": "2026-02-09", "close": 15.64, "volume": 89685.0}, {"date": "2026-02-10", "close": 15.54, "volume": 74804.0}, {"date": "2026-02-11", "close": 15.51, "volume": 118423.0}, {"date": "2026-02-12", "close": 14.49, "volume": 83941.0}, {"date": "2026-02-13", "close": 14.07, "volume": 172068.0}, {"date": "2026-02-17", "close": 13.92, "volume": 62887.0}, {"date": "2026-02-18", "close": 13.95, "volume": 78228.0}, {"date": "2026-02-19", "close": 13.98, "volume": 59511.0}, {"date": "2026-02-20", "close": 14.1, "volume": 58325.0}, {"date": "2026-02-23", "close": 13.93, "volume": 49430.0}, {"date": "2026-02-24", "close": 13.86, "volume": 148718.0}, {"date": "2026-02-25", "close": 13.65, "volume": 73398.0}, {"date": "2026-02-26", "close": 13.55, "volume": 75293.0}, {"date": "2026-02-27", "close": 13.6, "volume": 118380.0}, {"date": "2026-03-02", "close": 13.42, "volume": 104283.0}, {"date": "2026-03-03", "close": 13.16, "volume": 177854.0}, {"date": "2026-03-04", "close": 13.44, "volume": 109164.0}, {"date": "2026-03-05", "close": 13.81, "volume": 71870.0}, {"date": "2026-03-06", "close": 13.86, "volume": 73817.0}, {"date": "2026-03-09", "close": 14.01, "volume": 90965.0}, {"date": "2026-03-10", "close": 14.04, "volume": 77831.0}, {"date": "2026-03-11", "close": 13.88, "volume": 38103.0}, {"date": "2026-03-12", "close": 13.5, "volume": 41157.0}, {"date": "2026-03-13", "close": 13.76, "volume": 130229.0}, {"date": "2026-03-16", "close": 14.3, "volume": 205143.0}, {"date": "2026-03-17", "close": 14.3, "volume": 139747.0}, {"date": "2026-03-18", "close": 14.26, "volume": 93602.0}, {"date": "2026-03-19", "close": 14.82, "volume": 80016.0}, {"date": "2026-03-20", "close": 14.69, "volume": 105308.0}, {"date": "2026-03-23", "close": 15.16, "volume": 119747.0}, {"date": "2026-03-24", "close": 15.49, "volume": 110927.0}, {"date": "2026-03-25", "close": 15.16, "volume": 203039.0}, {"date": "2026-03-26", "close": 14.94, "volume": 125418.0}, {"date": "2026-03-27", "close": 14.75, "volume": 112812.0}, {"date": "2026-03-30", "close": 14.92, "volume": 101542.0}, {"date": "2026-03-31", "close": 14.87, "volume": 123479.0}, {"date": "2026-04-01", "close": 14.97, "volume": 174634.0}, {"date": "2026-04-02", "close": 14.96, "volume": 116369.0}, {"date": "2026-04-06", "close": 14.99, "volume": 197630.0}, {"date": "2026-04-07", "close": 15.0, "volume": 137120.0}, {"date": "2026-04-08", "close": 14.94, "volume": 100330.0}, {"date": "2026-04-09", "close": 15.23, "volume": 127844.0}, {"date": "2026-04-10", "close": 15.07, "volume": 113455.0}, {"date": "2026-04-13", "close": 15.66, "volume": 109854.0}, {"date": "2026-04-14", "close": 15.46, "volume": 64327.0}, {"date": "2026-04-15", "close": 15.5, "volume": 74777.0}, {"date": "2026-04-16", "close": 15.75, "volume": 69399.0}, {"date": "2026-04-17", "close": 15.86, "volume": 69610.0}, {"date": "2026-04-20", "close": 15.82, "volume": 61041.0}, {"date": "2026-04-21", "close": 15.86, "volume": 36274.0}, {"date": "2026-04-22", "close": 15.65, "volume": 104661.0}, {"date": "2026-04-23", "close": 14.35, "volume": 76519.0}, {"date": "2026-04-24", "close": 13.97, "volume": 78254.0}, {"date": "2026-04-27", "close": 13.91, "volume": 60249.0}, {"date": "2026-04-28", "close": 14.24, "volume": 49663.0}, {"date": "2026-04-29", "close": 14.07, "volume": 55032.0}, {"date": "2026-04-30", "close": 14.41, "volume": 99906.0}, {"date": "2026-05-01", "close": 13.89, "volume": 64678.0}, {"date": "2026-05-04", "close": 13.98, "volume": 39517.0}, {"date": "2026-05-05", "close": 13.93, "volume": 51804.0}, {"date": "2026-05-06", "close": 14.22, "volume": 179019.0}, {"date": "2026-05-07", "close": 13.91, "volume": 68770.0}, {"date": "2026-05-08", "close": 13.93, "volume": 55340.0}, {"date": "2026-05-11", "close": 14.01, "volume": 96339.0}, {"date": "2026-05-12", "close": 14.19, "volume": 87250.0}, {"date": "2026-05-13", "close": 14.1, "volume": 75424.0}, {"date": "2026-05-14", "close": 13.81, "volume": 108759.0}, {"date": "2026-05-15", "close": 13.97, "volume": 69486.0}, {"date": "2026-05-18", "close": 14.27, "volume": 81187.0}, {"date": "2026-05-19", "close": 14.07, "volume": 71208.0}, {"date": "2026-05-20", "close": 14.22, "volume": 69651.0}, {"date": "2026-05-21", "close": 14.09, "volume": 78267.0}, {"date": "2026-05-22", "close": 14.0, "volume": 75776.0}, {"date": "2026-05-26", "close": 14.06, "volume": 90189.0}, {"date": "2026-05-27", "close": 13.75, "volume": 179102.0}, {"date": "2026-05-28", "close": 14.05, "volume": 62683.0}, {"date": "2026-05-29", "close": 14.01, "volume": 117556.0}, {"date": "2026-06-01", "close": 14.52, "volume": 84076.0}, {"date": "2026-06-02", "close": 14.4, "volume": 38915.0}, {"date": "2026-06-03", "close": 14.5, "volume": 138302.0}, {"date": "2026-06-04", "close": 14.32, "volume": 55288.0}, {"date": "2026-06-05", "close": 14.44, "volume": 40702.0}, {"date": "2026-06-08", "close": 14.44, "volume": 59112.0}, {"date": "2026-06-09", "close": 14.38, "volume": 80184.0}, {"date": "2026-06-10", "close": 14.69, "volume": 72171.0}, {"date": "2026-06-11", "close": 14.57, "volume": 121237.0}, {"date": "2026-06-12", "close": 14.1, "volume": 101749.0}, {"date": "2026-06-15", "close": 13.95, "volume": 187586.0}, {"date": "2026-06-16", "close": 14.02, "volume": 84319.0}, {"date": "2026-06-17", "close": 13.81, "volume": 67831.0}, {"date": "2026-06-18", "close": 14.07, "volume": 170179.0}, {"date": "2026-06-22", "close": 14.2, "volume": 127623.0}, {"date": "2026-06-23", "close": 14.36, "volume": 120897.0}, {"date": "2026-06-24", "close": 14.59, "volume": 123301.0}, {"date": "2026-06-25", "close": 14.73, "volume": 109362.0}, {"date": "2026-06-26", "close": 14.87, "volume": 202680.0}, {"date": "2026-06-29", "close": 14.87, "volume": 158191.0}, {"date": "2026-06-30", "close": 14.84, "volume": 109180.0}, {"date": "2026-07-01", "close": 15.0, "volume": 201812.0}, {"date": "2026-07-02", "close": 15.27, "volume": 137782.0}, {"date": "2026-07-06", "close": 14.87, "volume": 172660.0}, {"date": "2026-07-07", "close": 14.77, "volume": 130843.0}, {"date": "2026-07-08", "close": 14.82, "volume": 96650.0}, {"date": "2026-07-09", "close": 14.48, "volume": 122915.0}, {"date": "2026-07-10", "close": 14.38, "volume": 63386.0}, {"date": "2026-07-13", "close": 14.25, "volume": 85504.0}, {"date": "2026-07-14", "close": 14.05, "volume": 66625.0}, {"date": "2026-07-15", "close": 13.98, "volume": 150459.0}, {"date": "2026-07-16", "close": 14.16, "volume": 78685.0}, {"date": "2026-07-17", "close": 13.9, "volume": 48294.0}, {"date": "2026-07-20", "close": 13.99, "volume": 65355.0}, {"date": "2026-07-21", "close": 14.0, "volume": 85421.0}, {"date": "2026-07-22", "close": 13.87, "volume": 136762.0}, {"date": "2026-07-23", "close": 13.76, "volume": 113840.0}, {"date": "2026-07-24", "close": 13.9, "volume": 50385.0}, {"date": "2026-07-27", "close": 14.2, "volume": 70508.0}, {"date": "2026-07-28", "close": 14.45, "volume": 51185.0}, {"date": "2026-07-29", "close": 14.75, "volume": 70961.0}, {"date": "2026-07-30", "close": 14.29, "volume": 68481.0}, {"date": "2026-07-31", "close": 14.27, "volume": 49350.0}, {"date": "2026-08-03", "close": 14.2, "volume": 70947.0}, {"date": "2026-08-04", "close": 13.94, "volume": 64481.0}, {"date": "2026-08-05", "close": 13.63, "volume": 84185.0}, {"date": "2026-08-06", "close": 13.91, "volume": 137413.0}, {"date": "2026-08-07", "close": 13.9, "volume": 116022.0}], "refreshing": true}